5009 富士興産(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 76 | 84 | 76 | 76 | 24,000 | 760 |
| 1999-12-29 | 76 | 80 | 76 | 80 | 14,000 | 800 |
| 1999-12-28 | 77 | 78 | 76 | 77 | 26,000 | 770 |
| 1999-12-27 | 78 | 78 | 78 | 78 | 25,000 | 780 |
| 1999-12-24 | 80 | 80 | 78 | 78 | 45,000 | 780 |
| 1999-12-22 | 83 | 83 | 76 | 77 | 65,000 | 770 |
| 1999-12-21 | 77 | 79 | 77 | 77 | 47,000 | 770 |
| 1999-12-20 | 82 | 83 | 80 | 80 | 51,000 | 800 |
| 1999-12-17 | 82 | 82 | 80 | 82 | 67,000 | 820 |
| 1999-12-16 | 83 | 84 | 82 | 82 | 37,000 | 820 |
| 1999-12-15 | 86 | 86 | 84 | 84 | 61,000 | 840 |
| 1999-12-14 | 88 | 88 | 86 | 86 | 29,000 | 860 |
| 1999-12-13 | 93 | 95 | 88 | 89 | 15,000 | 890 |
| 1999-12-10 | 94 | 94 | 88 | 92 | 108,000 | 920 |
| 1999-12-09 | 89 | 95 | 88 | 95 | 40,000 | 950 |
| 1999-12-08 | 91 | 92 | 90 | 90 | 35,000 | 900 |
| 1999-12-07 | 92 | 95 | 90 | 90 | 47,000 | 900 |
| 1999-12-06 | 92 | 98 | 91 | 92 | 44,000 | 920 |
| 1999-12-03 | 94 | 98 | 90 | 91 | 16,000 | 910 |
| 1999-12-02 | 94 | 100 | 90 | 94 | 78,000 | 940 |
| 1999-12-01 | 92 | 95 | 90 | 94 | 44,000 | 940 |
| 1999-11-30 | 91 | 92 | 86 | 91 | 48,000 | 910 |
| 1999-11-29 | 91 | 92 | 91 | 91 | 28,000 | 910 |
| 1999-11-26 | 91 | 91 | 90 | 91 | 37,000 | 910 |
| 1999-11-25 | 94 | 94 | 90 | 91 | 45,000 | 910 |
| 1999-11-24 | 97 | 97 | 94 | 97 | 20,000 | 970 |
| 1999-11-22 | 98 | 98 | 95 | 97 | 48,000 | 970 |
| 1999-11-19 | 97 | 97 | 91 | 97 | 49,000 | 970 |
| 1999-11-18 | 89 | 96 | 88 | 96 | 93,000 | 960 |
| 1999-11-17 | 85 | 89 | 84 | 89 | 57,000 | 890 |
| 1999-11-16 | 88 | 88 | 83 | 84 | 33,000 | 840 |
| 1999-11-15 | 98 | 98 | 81 | 81 | 42,000 | 810 |
| 1999-11-12 | 86 | 88 | 82 | 88 | 108,000 | 880 |
| 1999-11-11 | 90 | 90 | 86 | 86 | 52,000 | 860 |
| 1999-11-10 | 96 | 97 | 83 | 96 | 132,000 | 960 |
| 1999-11-09 | 96 | 98 | 95 | 98 | 54,000 | 980 |
| 1999-11-08 | 98 | 98 | 95 | 95 | 22,000 | 950 |
| 1999-11-05 | 95 | 98 | 95 | 98 | 13,000 | 980 |
| 1999-11-04 | 100 | 100 | 97 | 98 | 32,000 | 980 |
| 1999-11-02 | 95 | 100 | 95 | 100 | 13,000 | 1,000 |
| 1999-11-01 | 96 | 100 | 95 | 100 | 19,000 | 1,000 |
| 1999-10-29 | 95 | 100 | 95 | 96 | 50,000 | 960 |
| 1999-10-28 | 94 | 96 | 94 | 94 | 32,000 | 940 |
| 1999-10-27 | 93 | 96 | 93 | 93 | 48,000 | 930 |
| 1999-10-26 | 96 | 98 | 95 | 95 | 65,000 | 950 |
| 1999-10-25 | 98 | 98 | 95 | 96 | 98,000 | 960 |
| 1999-10-22 | 98 | 98 | 95 | 98 | 88,000 | 980 |
| 1999-10-21 | 99 | 100 | 98 | 98 | 62,000 | 980 |
| 1999-10-20 | 103 | 103 | 99 | 100 | 59,000 | 1,000 |
| 1999-10-19 | 100 | 102 | 99 | 102 | 87,000 | 1,020 |
| 1999-10-18 | 101 | 102 | 100 | 100 | 57,000 | 1,000 |
| 1999-10-15 | 102 | 104 | 102 | 102 | 37,000 | 1,020 |
| 1999-10-14 | 102 | 105 | 102 | 104 | 84,000 | 1,040 |
| 1999-10-13 | 103 | 107 | 103 | 104 | 23,000 | 1,040 |
| 1999-10-12 | 106 | 109 | 105 | 109 | 99,000 | 1,090 |
| 1999-10-08 | 105 | 108 | 104 | 105 | 78,000 | 1,050 |
| 1999-10-07 | 106 | 109 | 104 | 105 | 42,000 | 1,050 |
| 1999-10-06 | 106 | 109 | 105 | 109 | 29,000 | 1,090 |
| 1999-10-05 | 106 | 109 | 106 | 106 | 11,000 | 1,060 |
| 1999-10-04 | 113 | 114 | 105 | 109 | 20,000 | 1,090 |
| 1999-10-01 | 110 | 115 | 108 | 113 | 50,000 | 1,130 |
| 1999-09-30 | 112 | 115 | 110 | 115 | 48,000 | 1,150 |
| 1999-09-29 | 106 | 109 | 106 | 109 | 27,000 | 1,090 |
| 1999-09-28 | 105 | 109 | 105 | 109 | 15,000 | 1,090 |
| 1999-09-27 | 111 | 111 | 105 | 105 | 24,000 | 1,050 |
| 1999-09-24 | 113 | 113 | 107 | 107 | 13,000 | 1,070 |
| 1999-09-22 | 115 | 115 | 107 | 112 | 13,000 | 1,120 |
| 1999-09-21 | 112 | 116 | 107 | 116 | 43,000 | 1,160 |
| 1999-09-20 | 103 | 112 | 103 | 112 | 104,000 | 1,120 |
| 1999-09-17 | 108 | 117 | 108 | 116 | 35,000 | 1,160 |
| 1999-09-16 | 111 | 115 | 108 | 115 | 29,000 | 1,150 |
| 1999-09-14 | 117 | 117 | 103 | 114 | 59,000 | 1,140 |
| 1999-09-13 | 110 | 119 | 110 | 117 | 31,000 | 1,170 |
| 1999-09-10 | 120 | 120 | 115 | 120 | 100,000 | 1,200 |
| 1999-09-09 | 116 | 119 | 116 | 118 | 16,000 | 1,180 |
| 1999-09-08 | 117 | 119 | 115 | 115 | 45,000 | 1,150 |
| 1999-09-07 | 117 | 119 | 116 | 116 | 86,000 | 1,160 |
| 1999-09-06 | 118 | 120 | 117 | 117 | 37,000 | 1,170 |
| 1999-09-03 | 118 | 120 | 117 | 118 | 43,000 | 1,180 |
| 1999-09-02 | 117 | 120 | 117 | 118 | 23,000 | 1,180 |
| 1999-09-01 | 116 | 120 | 116 | 118 | 28,000 | 1,180 |
| 1999-08-31 | 119 | 125 | 119 | 120 | 29,000 | 1,200 |
| 1999-08-30 | 116 | 118 | 116 | 116 | 23,000 | 1,160 |
| 1999-08-27 | 118 | 123 | 118 | 118 | 13,000 | 1,180 |
| 1999-08-26 | 121 | 121 | 118 | 118 | 21,000 | 1,180 |
| 1999-08-25 | 121 | 125 | 121 | 122 | 55,000 | 1,220 |
| 1999-08-24 | 125 | 125 | 121 | 122 | 19,000 | 1,220 |
| 1999-08-23 | 120 | 125 | 119 | 125 | 12,000 | 1,250 |
| 1999-08-20 | 125 | 125 | 118 | 118 | 42,000 | 1,180 |
| 1999-08-19 | 122 | 124 | 122 | 122 | 7,000 | 1,220 |
| 1999-08-18 | 125 | 125 | 120 | 120 | 13,000 | 1,200 |
| 1999-08-17 | 126 | 126 | 125 | 125 | 24,000 | 1,250 |
| 1999-08-16 | 118 | 128 | 118 | 126 | 31,000 | 1,260 |
| 1999-08-13 | 117 | 119 | 117 | 119 | 24,000 | 1,190 |
| 1999-08-12 | 117 | 119 | 116 | 119 | 22,000 | 1,190 |
| 1999-08-11 | 119 | 119 | 116 | 119 | 22,000 | 1,190 |
| 1999-08-10 | 132 | 132 | 119 | 119 | 73,000 | 1,190 |
| 1999-08-09 | 118 | 123 | 117 | 117 | 30,000 | 1,170 |
| 1999-08-06 | 119 | 119 | 115 | 118 | 41,000 | 1,180 |
| 1999-08-05 | 121 | 121 | 115 | 115 | 75,000 | 1,150 |
| 1999-08-04 | 126 | 126 | 120 | 120 | 43,000 | 1,200 |
| 1999-08-03 | 126 | 128 | 123 | 128 | 40,000 | 1,280 |
| 1999-08-02 | 126 | 132 | 123 | 123 | 68,000 | 1,230 |
| 1999-07-30 | 133 | 133 | 126 | 128 | 26,000 | 1,280 |
| 1999-07-29 | 133 | 134 | 133 | 133 | 25,000 | 1,330 |
| 1999-07-28 | 138 | 138 | 133 | 133 | 89,000 | 1,330 |
| 1999-07-27 | 138 | 139 | 133 | 137 | 181,000 | 1,370 |
| 1999-07-26 | 129 | 138 | 129 | 137 | 159,000 | 1,370 |
| 1999-07-23 | 126 | 134 | 126 | 133 | 34,000 | 1,330 |
| 1999-07-22 | 129 | 130 | 126 | 126 | 34,000 | 1,260 |
| 1999-07-21 | 134 | 134 | 129 | 130 | 58,000 | 1,300 |
| 1999-07-19 | 126 | 129 | 126 | 129 | 24,000 | 1,290 |
| 1999-07-16 | 127 | 129 | 125 | 127 | 32,000 | 1,270 |
| 1999-07-15 | 128 | 129 | 125 | 127 | 79,000 | 1,270 |
| 1999-07-14 | 128 | 131 | 128 | 128 | 73,000 | 1,280 |
| 1999-07-13 | 136 | 137 | 128 | 130 | 67,000 | 1,300 |
| 1999-07-12 | 137 | 137 | 134 | 135 | 57,000 | 1,350 |
| 1999-07-09 | 128 | 138 | 128 | 138 | 32,000 | 1,380 |
| 1999-07-08 | 130 | 133 | 128 | 128 | 50,000 | 1,280 |
| 1999-07-07 | 131 | 131 | 128 | 130 | 33,000 | 1,300 |
| 1999-07-06 | 132 | 135 | 130 | 130 | 53,000 | 1,300 |
| 1999-07-05 | 132 | 137 | 131 | 131 | 30,000 | 1,310 |
| 1999-07-02 | 130 | 138 | 130 | 138 | 48,000 | 1,380 |
| 1999-07-01 | 130 | 132 | 130 | 131 | 40,000 | 1,310 |
| 1999-06-30 | 134 | 138 | 132 | 132 | 33,000 | 1,320 |
| 1999-06-29 | 139 | 140 | 134 | 134 | 32,000 | 1,340 |
| 1999-06-28 | 129 | 138 | 129 | 138 | 37,000 | 1,380 |
| 1999-06-25 | 130 | 136 | 128 | 128 | 56,000 | 1,280 |
| 1999-06-24 | 135 | 139 | 131 | 131 | 25,000 | 1,310 |
| 1999-06-23 | 136 | 140 | 134 | 136 | 44,000 | 1,360 |
| 1999-06-22 | 141 | 141 | 136 | 136 | 33,000 | 1,360 |
| 1999-06-21 | 145 | 145 | 139 | 139 | 65,000 | 1,390 |
| 1999-06-18 | 143 | 143 | 137 | 137 | 123,000 | 1,370 |
| 1999-06-17 | 136 | 142 | 136 | 142 | 224,000 | 1,420 |
| 1999-06-16 | 133 | 135 | 125 | 135 | 109,000 | 1,350 |
| 1999-06-15 | 134 | 138 | 132 | 132 | 27,000 | 1,320 |
| 1999-06-14 | 135 | 139 | 135 | 139 | 18,000 | 1,390 |
| 1999-06-11 | 140 | 140 | 135 | 135 | 122,000 | 1,350 |
| 1999-06-10 | 135 | 136 | 132 | 135 | 95,000 | 1,350 |
| 1999-06-09 | 126 | 131 | 126 | 130 | 48,000 | 1,300 |
| 1999-06-08 | 124 | 128 | 124 | 126 | 29,000 | 1,260 |
| 1999-06-07 | 125 | 125 | 123 | 123 | 47,000 | 1,230 |
| 1999-06-04 | 122 | 126 | 122 | 122 | 16,000 | 1,220 |
| 1999-06-03 | 125 | 125 | 122 | 122 | 14,000 | 1,220 |
| 1999-06-02 | 123 | 123 | 121 | 123 | 49,000 | 1,230 |
| 1999-06-01 | 120 | 125 | 120 | 121 | 25,000 | 1,210 |
| 1999-05-31 | 121 | 123 | 121 | 121 | 35,000 | 1,210 |
| 1999-05-28 | 125 | 127 | 121 | 126 | 47,000 | 1,260 |
| 1999-05-27 | 125 | 128 | 123 | 127 | 20,000 | 1,270 |
| 1999-05-26 | 128 | 128 | 121 | 122 | 59,000 | 1,220 |
| 1999-05-25 | 126 | 126 | 123 | 124 | 18,000 | 1,240 |
| 1999-05-24 | 126 | 126 | 124 | 126 | 14,000 | 1,260 |
| 1999-05-21 | 130 | 130 | 126 | 127 | 23,000 | 1,270 |
| 1999-05-20 | 133 | 133 | 126 | 130 | 46,000 | 1,300 |
| 1999-05-19 | 130 | 130 | 120 | 128 | 80,000 | 1,280 |
| 1999-05-18 | 128 | 132 | 128 | 130 | 53,000 | 1,300 |
| 1999-05-17 | 138 | 138 | 135 | 136 | 45,000 | 1,360 |
| 1999-05-14 | 140 | 140 | 138 | 138 | 34,000 | 1,380 |
| 1999-05-13 | 140 | 144 | 140 | 140 | 27,000 | 1,400 |
| 1999-05-12 | 142 | 145 | 137 | 139 | 90,000 | 1,390 |
| 1999-05-11 | 146 | 146 | 142 | 142 | 188,000 | 1,420 |
| 1999-05-10 | 144 | 144 | 139 | 144 | 196,000 | 1,440 |
| 1999-05-07 | 140 | 140 | 135 | 135 | 58,000 | 1,350 |
| 1999-05-06 | 138 | 138 | 130 | 130 | 57,000 | 1,300 |
| 1999-04-30 | 130 | 137 | 126 | 126 | 37,000 | 1,260 |
| 1999-04-28 | 131 | 131 | 130 | 130 | 28,000 | 1,300 |
| 1999-04-27 | 130 | 132 | 130 | 131 | 16,000 | 1,310 |
| 1999-04-26 | 130 | 133 | 130 | 131 | 25,000 | 1,310 |
| 1999-04-23 | 134 | 134 | 131 | 133 | 40,000 | 1,330 |
| 1999-04-22 | 134 | 136 | 131 | 132 | 46,000 | 1,320 |
| 1999-04-21 | 144 | 144 | 133 | 134 | 67,000 | 1,340 |
| 1999-04-20 | 144 | 145 | 141 | 144 | 137,000 | 1,440 |
| 1999-04-19 | 139 | 145 | 138 | 140 | 104,000 | 1,400 |
| 1999-04-16 | 135 | 140 | 135 | 136 | 75,000 | 1,360 |
| 1999-04-15 | 135 | 139 | 135 | 138 | 59,000 | 1,380 |
| 1999-04-14 | 139 | 140 | 135 | 135 | 76,000 | 1,350 |
| 1999-04-13 | 138 | 139 | 137 | 139 | 77,000 | 1,390 |
| 1999-04-12 | 140 | 140 | 135 | 138 | 106,000 | 1,380 |
| 1999-04-09 | 133 | 137 | 133 | 135 | 125,000 | 1,350 |
| 1999-04-08 | 138 | 140 | 125 | 133 | 255,000 | 1,330 |
| 1999-04-07 | 125 | 136 | 125 | 133 | 156,000 | 1,330 |
| 1999-04-06 | 125 | 128 | 122 | 127 | 87,000 | 1,270 |
| 1999-04-05 | 123 | 124 | 119 | 120 | 31,000 | 1,200 |
| 1999-04-02 | 118 | 121 | 118 | 118 | 73,000 | 1,180 |
| 1999-04-01 | 120 | 121 | 118 | 118 | 22,000 | 1,180 |
| 1999-03-31 | 122 | 122 | 117 | 118 | 17,000 | 1,180 |
| 1999-03-30 | 122 | 122 | 116 | 117 | 28,000 | 1,170 |
| 1999-03-29 | 121 | 124 | 120 | 120 | 33,000 | 1,200 |
| 1999-03-26 | 122 | 124 | 121 | 121 | 21,000 | 1,210 |
| 1999-03-25 | 120 | 124 | 118 | 118 | 54,000 | 1,180 |
| 1999-03-24 | 120 | 125 | 119 | 120 | 48,000 | 1,200 |
| 1999-03-23 | 128 | 130 | 119 | 120 | 178,000 | 1,200 |
| 1999-03-19 | 121 | 124 | 120 | 120 | 72,000 | 1,200 |
| 1999-03-18 | 124 | 125 | 120 | 120 | 115,000 | 1,200 |
| 1999-03-17 | 128 | 130 | 120 | 124 | 63,000 | 1,240 |
| 1999-03-16 | 127 | 128 | 124 | 128 | 88,000 | 1,280 |
| 1999-03-15 | 130 | 130 | 123 | 123 | 95,000 | 1,230 |
| 1999-03-12 | 121 | 127 | 121 | 123 | 191,000 | 1,230 |
| 1999-03-11 | 118 | 119 | 113 | 119 | 70,000 | 1,190 |
| 1999-03-10 | 118 | 119 | 114 | 118 | 95,000 | 1,180 |
| 1999-03-09 | 112 | 115 | 112 | 113 | 18,000 | 1,130 |
| 1999-03-08 | 114 | 115 | 112 | 112 | 32,000 | 1,120 |
| 1999-03-05 | 107 | 114 | 107 | 114 | 36,000 | 1,140 |
| 1999-03-04 | 113 | 113 | 110 | 111 | 23,000 | 1,110 |
| 1999-03-03 | 110 | 114 | 110 | 113 | 36,000 | 1,130 |
| 1999-03-02 | 107 | 110 | 107 | 110 | 13,000 | 1,100 |
| 1999-03-01 | 114 | 114 | 108 | 108 | 29,000 | 1,080 |
| 1999-02-26 | 106 | 107 | 106 | 107 | 9,000 | 1,070 |
| 1999-02-25 | 106 | 111 | 106 | 111 | 33,000 | 1,110 |
| 1999-02-24 | 107 | 112 | 106 | 106 | 38,000 | 1,060 |
| 1999-02-23 | 106 | 110 | 106 | 107 | 21,000 | 1,070 |
| 1999-02-22 | 114 | 114 | 105 | 111 | 65,000 | 1,110 |
| 1999-02-19 | 106 | 109 | 105 | 109 | 19,000 | 1,090 |
| 1999-02-18 | 109 | 109 | 105 | 105 | 43,000 | 1,050 |
| 1999-02-17 | 107 | 109 | 106 | 109 | 32,000 | 1,090 |
| 1999-02-16 | 107 | 108 | 107 | 107 | 8,000 | 1,070 |
| 1999-02-15 | 105 | 106 | 105 | 106 | 16,000 | 1,060 |
| 1999-02-12 | 105 | 110 | 105 | 110 | 11,000 | 1,100 |
| 1999-02-10 | 109 | 110 | 105 | 110 | 74,000 | 1,100 |
| 1999-02-09 | 110 | 112 | 106 | 106 | 21,000 | 1,060 |
| 1999-02-08 | 110 | 110 | 106 | 110 | 31,000 | 1,100 |
| 1999-02-05 | 109 | 110 | 107 | 110 | 20,000 | 1,100 |
| 1999-02-04 | 108 | 109 | 108 | 109 | 14,000 | 1,090 |
| 1999-02-03 | 111 | 112 | 108 | 111 | 19,000 | 1,110 |
| 1999-02-02 | 114 | 114 | 111 | 113 | 15,000 | 1,130 |
| 1999-02-01 | 112 | 112 | 112 | 112 | 6,000 | 1,120 |
| 1999-01-29 | 115 | 115 | 110 | 112 | 15,000 | 1,120 |
| 1999-01-28 | 111 | 116 | 110 | 110 | 22,000 | 1,100 |
| 1999-01-27 | 112 | 117 | 112 | 116 | 27,000 | 1,160 |
| 1999-01-26 | 110 | 115 | 108 | 110 | 84,000 | 1,100 |
| 1999-01-25 | 117 | 117 | 108 | 109 | 17,000 | 1,090 |
| 1999-01-22 | 113 | 115 | 110 | 114 | 19,000 | 1,140 |
| 1999-01-21 | 117 | 117 | 108 | 113 | 16,000 | 1,130 |
| 1999-01-20 | 114 | 117 | 113 | 117 | 56,000 | 1,170 |
| 1999-01-19 | 110 | 114 | 107 | 114 | 6,000 | 1,140 |
| 1999-01-18 | 105 | 114 | 105 | 107 | 25,000 | 1,070 |
| 1999-01-14 | 105 | 105 | 103 | 105 | 74,000 | 1,050 |
| 1999-01-13 | 109 | 109 | 105 | 105 | 62,000 | 1,050 |
| 1999-01-12 | 115 | 115 | 106 | 107 | 42,000 | 1,070 |
| 1999-01-11 | 115 | 115 | 110 | 112 | 67,000 | 1,120 |
| 1999-01-08 | 113 | 118 | 109 | 117 | 80,000 | 1,170 |
| 1999-01-07 | 111 | 112 | 108 | 108 | 32,000 | 1,080 |
| 1999-01-06 | 109 | 110 | 107 | 108 | 35,000 | 1,080 |
| 1999-01-05 | 106 | 111 | 106 | 111 | 29,000 | 1,110 |
| 1999-01-04 | 111 | 111 | 106 | 106 | 14,000 | 1,060 |
分割・併合履歴 ： [2012-09-26]1株→0.1株
