5009 富士興産(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	108	108	106	107	11,000	1,070
1998-12-29	117	117	110	110	12,000	1,100
1998-12-28	114	114	108	108	15,000	1,080
1998-12-25	110	115	109	109	51,000	1,090
1998-12-24	110	111	110	110	39,000	1,100
1998-12-22	113	113	110	110	29,000	1,100
1998-12-21	122	122	112	113	39,000	1,130
1998-12-18	114	117	111	117	45,000	1,170
1998-12-17	114	118	114	114	19,000	1,140
1998-12-16	112	113	112	113	18,000	1,130
1998-12-15	120	120	107	115	71,000	1,150
1998-12-14	121	122	120	120	49,000	1,200
1998-12-11	121	128	121	123	43,000	1,230
1998-12-10	128	128	122	122	88,000	1,220
1998-12-09	122	130	121	130	50,000	1,300
1998-12-08	123	125	123	123	25,000	1,230
1998-12-07	122	124	121	123	31,000	1,230
1998-12-04	122	124	120	124	52,000	1,240
1998-12-03	122	127	122	122	39,000	1,220
1998-12-02	122	129	122	129	27,000	1,290
1998-12-01	125	131	125	127	35,000	1,270
1998-11-30	137	137	128	128	43,000	1,280
1998-11-27	135	138	129	129	48,000	1,290
1998-11-26	129	134	129	132	51,000	1,320
1998-11-25	131	132	126	128	125,000	1,280
1998-11-24	139	140	130	135	84,000	1,350
1998-11-20	133	140	132	140	350,000	1,400
1998-11-19	125	138	125	132	402,000	1,320
1998-11-18	113	120	113	119	41,000	1,190
1998-11-17	115	116	111	112	15,000	1,120
1998-11-16	110	116	110	116	20,000	1,160
1998-11-13	114	118	112	118	37,000	1,180
1998-11-12	115	118	113	114	23,000	1,140
1998-11-11	115	119	113	118	25,000	1,180
1998-11-10	120	122	115	115	60,000	1,150
1998-11-09	112	118	112	115	24,000	1,150
1998-11-06	116	117	116	116	27,000	1,160
1998-11-05	116	119	116	117	43,000	1,170
1998-11-04	115	120	115	116	36,000	1,160
1998-11-02	115	115	113	113	24,000	1,130
1998-10-30	115	116	114	114	12,000	1,140
1998-10-29	113	123	113	120	22,000	1,200
1998-10-28	123	124	111	112	75,000	1,120
1998-10-27	115	115	111	113	9,000	1,130
1998-10-26	114	114	113	114	4,000	1,140
1998-10-23	115	116	111	111	56,000	1,110
1998-10-22	118	124	118	119	41,000	1,190
1998-10-21	123	124	113	123	53,000	1,230
1998-10-20	125	125	113	122	47,000	1,220
1998-10-19	118	120	111	111	15,000	1,110
1998-10-16	112	112	108	108	15,000	1,080
1998-10-15	115	115	110	110	12,000	1,100
1998-10-14	115	115	106	106	15,000	1,060
1998-10-13	125	125	115	115	36,000	1,150
1998-10-12	125	125	120	124	103,000	1,240
1998-10-09	111	115	111	115	33,000	1,150
1998-10-08	120	120	110	110	43,000	1,100
1998-10-07	105	110	105	110	30,000	1,100
1998-10-06	101	102	101	102	7,000	1,020
1998-10-05	101	105	101	105	15,000	1,050
1998-10-02	100	110	100	110	37,000	1,100
1998-10-01	99	103	99	101	83,000	1,010
1998-09-30	110	118	100	100	149,000	1,000
1998-09-29	110	110	110	110	29,000	1,100
1998-09-28	116	117	110	117	18,000	1,170
1998-09-25	115	116	110	111	22,000	1,110
1998-09-24	119	119	112	114	9,000	1,140
1998-09-22	110	112	108	109	29,000	1,090
1998-09-21	118	118	110	110	117,000	1,100
1998-09-18	115	118	115	118	34,000	1,180
1998-09-17	118	118	113	115	31,000	1,150
1998-09-16	118	119	117	118	10,000	1,180
1998-09-14	120	125	115	117	38,000	1,170
1998-09-11	125	127	115	115	103,000	1,150
1998-09-10	137	137	120	120	66,000	1,200
1998-09-09	130	130	121	127	25,000	1,270
1998-09-08	130	130	125	127	41,000	1,270
1998-09-07	117	129	117	129	26,000	1,290
1998-09-04	115	120	115	117	35,000	1,170
1998-09-03	120	133	115	115	41,000	1,150
1998-09-02	124	125	122	123	29,000	1,230
1998-09-01	116	124	112	124	23,000	1,240
1998-08-31	111	120	111	120	39,000	1,200
1998-08-28	115	116	108	116	131,000	1,160
1998-08-27	124	124	116	119	87,000	1,190
1998-08-26	128	128	123	123	63,000	1,230
1998-08-25	127	130	126	127	24,000	1,270
1998-08-24	125	126	125	126	30,000	1,260
1998-08-21	130	133	123	133	74,000	1,330
1998-08-20	140	140	120	120	136,000	1,200
1998-08-19	142	142	130	135	85,000	1,350
1998-08-18	131	135	130	132	36,000	1,320
1998-08-17	134	134	129	129	66,000	1,290
1998-08-14	140	140	131	135	21,000	1,350
1998-08-13	135	142	135	141	34,000	1,410
1998-08-12	133	137	131	135	48,000	1,350
1998-08-11	149	149	131	131	93,000	1,310
1998-08-10	153	154	143	144	69,000	1,440
1998-08-07	145	150	143	143	16,000	1,430
1998-08-06	147	153	145	145	23,000	1,450
1998-08-05	146	150	145	150	43,000	1,500
1998-08-04	151	151	146	146	20,000	1,460
1998-08-03	155	156	150	150	29,000	1,500
1998-07-31	160	163	155	155	25,000	1,550
1998-07-30	159	160	155	155	24,000	1,550
1998-07-29	149	159	148	159	91,000	1,590
1998-07-28	147	147	143	147	54,000	1,470
1998-07-27	151	155	141	142	141,000	1,420
1998-07-24	148	153	146	152	69,000	1,520
1998-07-23	150	155	148	148	69,000	1,480
1998-07-22	157	158	142	155	354,000	1,550
1998-07-21	170	170	150	157	193,000	1,570
1998-07-17	175	175	161	169	180,000	1,690
1998-07-16	170	180	165	170	606,000	1,700
1998-07-15	175	186	160	170	1,342,000	1,700
1998-07-14	135	180	132	180	279,000	1,800
1998-07-13	126	135	125	135	44,000	1,350
1998-07-10	141	141	131	131	63,000	1,310
1998-07-09	135	136	131	131	37,000	1,310
1998-07-08	136	145	134	134	65,000	1,340
1998-07-07	154	155	141	146	111,000	1,460
1998-07-06	140	154	140	154	172,000	1,540
1998-07-03	126	140	126	135	48,000	1,350
1998-07-02	137	140	135	135	128,000	1,350
1998-07-01	140	144	125	135	121,000	1,350
1998-06-30	127	135	124	135	167,000	1,350
1998-06-29	114	127	110	127	35,000	1,270
1998-06-26	118	118	110	110	60,000	1,100
1998-06-25	116	117	113	113	40,000	1,130
1998-06-24	117	117	113	113	26,000	1,130
1998-06-23	115	117	112	112	41,000	1,120
1998-06-22	126	126	118	118	101,000	1,180
1998-06-19	120	121	116	117	32,000	1,170
1998-06-18	120	121	115	119	53,000	1,190
1998-06-17	111	111	110	111	26,000	1,110
1998-06-16	107	108	107	108	41,000	1,080
1998-06-15	116	116	108	108	17,000	1,080
1998-06-12	113	118	110	115	104,000	1,150
1998-06-11	114	114	110	113	41,000	1,130
1998-06-10	120	130	110	113	157,000	1,130
1998-06-09	119	119	110	110	38,000	1,100
1998-06-08	111	111	110	110	49,000	1,100
1998-06-05	112	112	110	112	74,000	1,120
1998-06-04	110	115	110	112	135,000	1,120
1998-06-03	120	120	101	110	119,000	1,100
1998-06-02	125	125	120	121	35,000	1,210
1998-06-01	126	126	125	125	4,000	1,250
1998-05-29	130	130	126	126	16,000	1,260
1998-05-28	124	130	124	130	26,000	1,300
1998-05-27	128	128	124	124	26,000	1,240
1998-05-26	128	128	125	128	37,000	1,280
1998-05-25	127	127	127	127	10,000	1,270
1998-05-22	134	134	126	126	33,000	1,260
1998-05-21	125	127	124	124	25,000	1,240
1998-05-20	134	134	125	125	39,000	1,250
1998-05-19	125	125	121	121	20,000	1,210
1998-05-18	126	126	120	120	21,000	1,200
1998-05-15	120	130	120	120	29,000	1,200
1998-05-14	122	125	121	121	57,000	1,210
1998-05-13	122	122	122	122	8,000	1,220
1998-05-12	130	130	125	130	21,000	1,300
1998-05-11	135	140	120	129	114,000	1,290
1998-05-08	115	120	115	120	43,000	1,200
1998-05-07	122	128	120	125	66,000	1,250
1998-05-06	132	132	126	126	81,000	1,260
1998-05-01	150	150	130	131	16,000	1,310
1998-04-30	130	141	130	141	17,000	1,410
1998-04-28	138	138	137	138	6,000	1,380
1998-04-27	137	152	137	138	19,000	1,380
1998-04-24	140	141	138	139	28,000	1,390
1998-04-23	140	141	140	141	10,000	1,410
1998-04-22	140	146	140	140	9,000	1,400
1998-04-21	141	141	141	141	7,000	1,410
1998-04-20	155	155	141	141	40,000	1,410
1998-04-17	140	145	140	141	21,000	1,410
1998-04-16	141	145	141	145	13,000	1,450
1998-04-15	145	150	145	145	8,000	1,450
1998-04-14	145	146	145	145	7,000	1,450
1998-04-13	148	148	148	148	18,000	1,480
1998-04-10	159	160	147	155	69,000	1,550
1998-04-09	148	150	145	145	12,000	1,450
1998-04-08	145	150	143	145	35,000	1,450
1998-04-07	135	145	135	140	28,000	1,400
1998-04-06	131	135	130	130	25,000	1,300
1998-04-03	124	139	123	125	60,000	1,250
1998-04-02	125	125	102	120	71,000	1,200
1998-04-01	150	150	127	127	24,000	1,270
1998-03-30	165	165	151	152	18,000	1,520
1998-03-27	161	168	161	168	16,000	1,680
1998-03-26	160	163	160	161	23,000	1,610
1998-03-25	166	166	160	160	35,000	1,600
1998-03-24	165	168	160	161	56,000	1,610
1998-03-23	170	170	165	165	20,000	1,650
1998-03-20	167	168	167	168	22,000	1,680
1998-03-19	164	164	161	164	24,000	1,640
1998-03-18	161	168	161	164	41,000	1,640
1998-03-17	169	169	161	161	9,000	1,610
1998-03-16	167	170	164	164	23,000	1,640
1998-03-13	160	167	160	167	33,000	1,670
1998-03-12	168	168	161	161	45,000	1,610
1998-03-11	168	169	161	163	32,000	1,630
1998-03-10	170	175	159	163	77,000	1,630
1998-03-09	161	162	159	160	48,000	1,600
1998-03-06	159	165	158	160	33,000	1,600
1998-03-05	159	165	159	159	27,000	1,590
1998-03-04	160	160	160	160	8,000	1,600
1998-03-03	160	165	160	161	34,000	1,610
1998-03-02	165	168	160	160	46,000	1,600
1998-02-27	157	164	157	158	23,000	1,580
1998-02-26	161	161	156	156	13,000	1,560
1998-02-25	150	165	150	151	26,000	1,510
1998-02-24	160	160	150	153	22,000	1,530
1998-02-23	162	173	160	168	10,000	1,680
1998-02-20	175	175	165	165	25,000	1,650
1998-02-19	164	170	164	170	47,000	1,700
1998-02-18	170	170	165	165	23,000	1,650
1998-02-17	170	170	165	170	25,000	1,700
1998-02-16	174	174	165	165	32,000	1,650
1998-02-13	177	177	165	165	94,000	1,650
1998-02-12	178	185	177	178	98,000	1,780
1998-02-10	181	181	175	177	178,000	1,770
1998-02-09	163	165	162	162	48,000	1,620
1998-02-06	163	164	156	158	43,000	1,580
1998-02-05	146	160	140	160	43,000	1,600
1998-02-04	151	151	146	148	17,000	1,480
1998-02-03	152	152	150	150	22,000	1,500
1998-02-02	140	145	140	142	22,000	1,420
1998-01-30	158	159	145	150	78,000	1,500
1998-01-29	185	185	136	150	104,000	1,500
1998-01-28	185	195	180	185	140,000	1,850
1998-01-27	150	180	145	180	135,000	1,800
1998-01-26	142	160	142	156	94,000	1,560
1998-01-23	125	149	125	136	48,000	1,360
1998-01-22	130	130	129	129	59,000	1,290
1998-01-21	125	139	121	135	87,000	1,350
1998-01-20	120	124	115	120	80,000	1,200
1998-01-19	111	120	110	115	62,000	1,150
1998-01-16	100	108	100	108	71,000	1,080
1998-01-14	102	105	99	102	76,000	1,020
1998-01-13	95	97	92	97	25,000	970
1998-01-12	99	99	95	95	73,000	950
1998-01-09	86	92	83	85	48,000	850
1998-01-08	83	88	83	86	44,000	860
1998-01-07	88	90	81	84	68,000	840
1998-01-06	90	90	88	90	48,000	900
1998-01-05	98	98	94	94	6,000	940

分割・併合履歴： [2012-09-26]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31