5009 富士興産(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 76 | 76 | 73 | 73 | 57,000 | 730 |
| 2000-12-28 | 77 | 77 | 73 | 76 | 117,000 | 760 |
| 2000-12-27 | 72 | 77 | 72 | 77 | 91,000 | 770 |
| 2000-12-26 | 78 | 79 | 70 | 70 | 163,000 | 700 |
| 2000-12-25 | 79 | 83 | 75 | 78 | 423,000 | 780 |
| 2000-12-22 | 70 | 77 | 68 | 76 | 723,000 | 760 |
| 2000-12-21 | 68 | 100 | 67 | 100 | 336,000 | 1,000 |
| 2000-12-20 | 66 | 70 | 66 | 70 | 147,000 | 700 |
| 2000-12-19 | 72 | 72 | 66 | 66 | 249,000 | 660 |
| 2000-12-18 | 75 | 75 | 70 | 73 | 173,000 | 730 |
| 2000-12-15 | 75 | 80 | 75 | 76 | 49,000 | 760 |
| 2000-12-14 | 77 | 80 | 76 | 76 | 112,000 | 760 |
| 2000-12-13 | 82 | 82 | 77 | 77 | 185,000 | 770 |
| 2000-12-12 | 83 | 83 | 80 | 80 | 100,000 | 800 |
| 2000-12-11 | 84 | 88 | 83 | 84 | 117,000 | 840 |
| 2000-12-08 | 78 | 82 | 78 | 80 | 152,000 | 800 |
| 2000-12-07 | 82 | 84 | 79 | 80 | 146,000 | 800 |
| 2000-12-06 | 86 | 87 | 80 | 81 | 331,000 | 810 |
| 2000-12-05 | 88 | 88 | 85 | 88 | 131,000 | 880 |
| 2000-12-04 | 84 | 93 | 84 | 88 | 369,000 | 880 |
| 2000-12-01 | 93 | 95 | 90 | 94 | 439,000 | 940 |
| 2000-11-30 | 86 | 93 | 80 | 93 | 1,153,000 | 930 |
| 2000-11-29 | 92 | 93 | 85 | 86 | 1,029,000 | 860 |
| 2000-11-28 | 100 | 101 | 93 | 93 | 1,317,000 | 930 |
| 2000-11-27 | 118 | 120 | 96 | 101 | 3,047,000 | 1,010 |
| 2000-11-24 | 95 | 110 | 92 | 108 | 2,064,000 | 1,080 |
| 2000-11-22 | 90 | 98 | 87 | 92 | 2,124,000 | 920 |
| 2000-11-21 | 72 | 84 | 72 | 83 | 976,000 | 830 |
| 2000-11-20 | 61 | 70 | 61 | 70 | 257,000 | 700 |
| 2000-11-17 | 66 | 68 | 60 | 60 | 101,000 | 600 |
| 2000-11-16 | 68 | 69 | 67 | 67 | 84,000 | 670 |
| 2000-11-15 | 70 | 70 | 68 | 68 | 43,000 | 680 |
| 2000-11-14 | 67 | 70 | 67 | 69 | 21,000 | 690 |
| 2000-11-13 | 69 | 69 | 69 | 69 | 37,000 | 690 |
| 2000-11-10 | 72 | 72 | 69 | 69 | 67,000 | 690 |
| 2000-11-09 | 70 | 71 | 68 | 68 | 30,000 | 680 |
| 2000-11-08 | 71 | 72 | 69 | 72 | 44,000 | 720 |
| 2000-11-07 | 73 | 73 | 71 | 71 | 30,000 | 710 |
| 2000-11-06 | 70 | 75 | 70 | 71 | 61,000 | 710 |
| 2000-11-02 | 66 | 70 | 66 | 70 | 31,000 | 700 |
| 2000-11-01 | 65 | 67 | 65 | 66 | 25,000 | 660 |
| 2000-10-31 | 65 | 65 | 64 | 64 | 21,000 | 640 |
| 2000-10-30 | 67 | 70 | 65 | 65 | 105,000 | 650 |
| 2000-10-27 | 66 | 70 | 66 | 70 | 27,000 | 700 |
| 2000-10-26 | 66 | 66 | 66 | 66 | 76,000 | 660 |
| 2000-10-25 | 67 | 68 | 66 | 68 | 51,000 | 680 |
| 2000-10-24 | 70 | 70 | 67 | 67 | 27,000 | 670 |
| 2000-10-23 | 70 | 73 | 68 | 72 | 17,000 | 720 |
| 2000-10-20 | 71 | 73 | 71 | 72 | 31,000 | 720 |
| 2000-10-19 | 70 | 70 | 66 | 66 | 37,000 | 660 |
| 2000-10-18 | 71 | 71 | 70 | 70 | 14,000 | 700 |
| 2000-10-17 | 72 | 75 | 70 | 73 | 60,000 | 730 |
| 2000-10-16 | 72 | 72 | 71 | 71 | 7,000 | 710 |
| 2000-10-13 | 70 | 71 | 67 | 70 | 24,000 | 700 |
| 2000-10-12 | 73 | 73 | 69 | 72 | 51,000 | 720 |
| 2000-10-11 | 75 | 75 | 72 | 74 | 7,000 | 740 |
| 2000-10-10 | 75 | 75 | 72 | 75 | 94,000 | 750 |
| 2000-10-06 | 75 | 75 | 74 | 75 | 22,000 | 750 |
| 2000-10-05 | 75 | 75 | 74 | 75 | 12,000 | 750 |
| 2000-10-04 | 74 | 76 | 73 | 75 | 16,000 | 750 |
| 2000-10-03 | 75 | 77 | 73 | 77 | 14,000 | 770 |
| 2000-10-02 | 77 | 77 | 72 | 77 | 34,000 | 770 |
| 2000-09-29 | 77 | 77 | 75 | 77 | 26,000 | 770 |
| 2000-09-28 | 73 | 77 | 72 | 72 | 32,000 | 720 |
| 2000-09-27 | 75 | 77 | 73 | 77 | 30,000 | 770 |
| 2000-09-26 | 75 | 77 | 75 | 77 | 13,000 | 770 |
| 2000-09-25 | 77 | 79 | 75 | 79 | 41,000 | 790 |
| 2000-09-22 | 76 | 83 | 75 | 76 | 108,000 | 760 |
| 2000-09-21 | 78 | 78 | 76 | 77 | 71,000 | 770 |
| 2000-09-20 | 81 | 81 | 77 | 79 | 83,000 | 790 |
| 2000-09-19 | 79 | 80 | 76 | 80 | 100,000 | 800 |
| 2000-09-18 | 77 | 77 | 76 | 77 | 23,000 | 770 |
| 2000-09-14 | 79 | 79 | 75 | 75 | 25,000 | 750 |
| 2000-09-13 | 78 | 79 | 78 | 78 | 38,000 | 780 |
| 2000-09-12 | 78 | 80 | 78 | 79 | 50,000 | 790 |
| 2000-09-11 | 83 | 83 | 77 | 77 | 105,000 | 770 |
| 2000-09-08 | 75 | 81 | 75 | 78 | 96,000 | 780 |
| 2000-09-07 | 75 | 76 | 74 | 74 | 22,000 | 740 |
| 2000-09-06 | 77 | 80 | 75 | 76 | 30,000 | 760 |
| 2000-09-05 | 75 | 77 | 75 | 77 | 46,000 | 770 |
| 2000-09-04 | 73 | 74 | 73 | 73 | 21,000 | 730 |
| 2000-09-01 | 74 | 75 | 73 | 74 | 39,000 | 740 |
| 2000-08-31 | 75 | 77 | 75 | 75 | 14,000 | 750 |
| 2000-08-30 | 75 | 79 | 75 | 78 | 27,000 | 780 |
| 2000-08-29 | 73 | 78 | 73 | 76 | 34,000 | 760 |
| 2000-08-28 | 78 | 79 | 78 | 78 | 41,000 | 780 |
| 2000-08-25 | 80 | 81 | 78 | 79 | 39,000 | 790 |
| 2000-08-24 | 77 | 81 | 77 | 80 | 79,000 | 800 |
| 2000-08-23 | 79 | 79 | 76 | 76 | 14,000 | 760 |
| 2000-08-22 | 79 | 79 | 78 | 79 | 7,000 | 790 |
| 2000-08-21 | 80 | 80 | 79 | 79 | 70,000 | 790 |
| 2000-08-18 | 76 | 78 | 76 | 77 | 241,000 | 770 |
| 2000-08-17 | 77 | 77 | 76 | 76 | 21,000 | 760 |
| 2000-08-16 | 76 | 78 | 76 | 77 | 11,000 | 770 |
| 2000-08-15 | 77 | 77 | 75 | 76 | 56,000 | 760 |
| 2000-08-14 | 80 | 80 | 77 | 77 | 4,000 | 770 |
| 2000-08-11 | 80 | 80 | 77 | 77 | 34,000 | 770 |
| 2000-08-10 | 77 | 80 | 77 | 80 | 129,000 | 800 |
| 2000-08-09 | 77 | 80 | 77 | 80 | 31,000 | 800 |
| 2000-08-08 | 77 | 78 | 75 | 77 | 32,000 | 770 |
| 2000-08-07 | 78 | 78 | 74 | 78 | 34,000 | 780 |
| 2000-08-04 | 75 | 79 | 75 | 75 | 18,000 | 750 |
| 2000-08-03 | 77 | 77 | 74 | 77 | 16,000 | 770 |
| 2000-08-02 | 79 | 79 | 75 | 79 | 35,000 | 790 |
| 2000-08-01 | 77 | 77 | 75 | 77 | 42,000 | 770 |
| 2000-07-31 | 79 | 79 | 74 | 77 | 20,000 | 770 |
| 2000-07-28 | 75 | 80 | 75 | 80 | 56,000 | 800 |
| 2000-07-27 | 76 | 76 | 75 | 75 | 32,000 | 750 |
| 2000-07-26 | 74 | 79 | 74 | 77 | 8,000 | 770 |
| 2000-07-25 | 74 | 76 | 74 | 76 | 33,000 | 760 |
| 2000-07-24 | 80 | 81 | 76 | 76 | 60,000 | 760 |
| 2000-07-21 | 82 | 82 | 80 | 80 | 42,000 | 800 |
| 2000-07-19 | 83 | 83 | 80 | 82 | 63,000 | 820 |
| 2000-07-18 | 85 | 85 | 83 | 83 | 15,000 | 830 |
| 2000-07-17 | 85 | 86 | 83 | 85 | 44,000 | 850 |
| 2000-07-14 | 87 | 88 | 85 | 85 | 39,000 | 850 |
| 2000-07-13 | 88 | 88 | 86 | 87 | 86,000 | 870 |
| 2000-07-12 | 88 | 89 | 87 | 89 | 67,000 | 890 |
| 2000-07-11 | 88 | 90 | 87 | 87 | 100,000 | 870 |
| 2000-07-10 | 91 | 91 | 85 | 86 | 135,000 | 860 |
| 2000-07-07 | 83 | 84 | 82 | 84 | 34,000 | 840 |
| 2000-07-06 | 84 | 84 | 83 | 84 | 50,000 | 840 |
| 2000-07-05 | 85 | 87 | 83 | 84 | 78,000 | 840 |
| 2000-07-04 | 85 | 86 | 83 | 85 | 99,000 | 850 |
| 2000-07-03 | 80 | 84 | 80 | 82 | 143,000 | 820 |
| 2000-06-30 | 79 | 80 | 78 | 78 | 55,000 | 780 |
| 2000-06-29 | 80 | 80 | 79 | 80 | 38,000 | 800 |
| 2000-06-28 | 77 | 80 | 76 | 80 | 28,000 | 800 |
| 2000-06-27 | 80 | 80 | 79 | 79 | 57,000 | 790 |
| 2000-06-26 | 78 | 79 | 78 | 78 | 28,000 | 780 |
| 2000-06-23 | 75 | 78 | 75 | 75 | 43,000 | 750 |
| 2000-06-22 | 77 | 78 | 77 | 77 | 58,000 | 770 |
| 2000-06-21 | 76 | 77 | 76 | 77 | 21,000 | 770 |
| 2000-06-20 | 78 | 78 | 77 | 78 | 64,000 | 780 |
| 2000-06-19 | 76 | 77 | 76 | 77 | 41,000 | 770 |
| 2000-06-16 | 77 | 77 | 75 | 76 | 43,000 | 760 |
| 2000-06-15 | 78 | 78 | 76 | 78 | 37,000 | 780 |
| 2000-06-14 | 78 | 78 | 76 | 78 | 99,000 | 780 |
| 2000-06-13 | 75 | 80 | 73 | 80 | 107,000 | 800 |
| 2000-06-12 | 71 | 75 | 71 | 75 | 158,000 | 750 |
| 2000-06-09 | 70 | 71 | 68 | 71 | 85,000 | 710 |
| 2000-06-08 | 69 | 70 | 68 | 69 | 30,000 | 690 |
| 2000-06-07 | 70 | 70 | 68 | 68 | 52,000 | 680 |
| 2000-06-06 | 70 | 70 | 67 | 68 | 100,000 | 680 |
| 2000-06-05 | 70 | 70 | 68 | 70 | 10,000 | 700 |
| 2000-06-02 | 69 | 69 | 67 | 68 | 21,000 | 680 |
| 2000-06-01 | 70 | 70 | 70 | 70 | 13,000 | 700 |
| 2000-05-31 | 72 | 73 | 69 | 69 | 36,000 | 690 |
| 2000-05-30 | 72 | 72 | 70 | 72 | 33,000 | 720 |
| 2000-05-29 | 66 | 70 | 66 | 69 | 48,000 | 690 |
| 2000-05-26 | 70 | 70 | 65 | 65 | 53,000 | 650 |
| 2000-05-25 | 71 | 71 | 70 | 70 | 15,000 | 700 |
| 2000-05-24 | 70 | 71 | 70 | 70 | 27,000 | 700 |
| 2000-05-23 | 71 | 71 | 70 | 71 | 22,000 | 710 |
| 2000-05-22 | 73 | 73 | 70 | 70 | 32,000 | 700 |
| 2000-05-19 | 72 | 73 | 71 | 73 | 19,000 | 730 |
| 2000-05-18 | 73 | 73 | 71 | 71 | 17,000 | 710 |
| 2000-05-17 | 73 | 73 | 73 | 73 | 20,000 | 730 |
| 2000-05-16 | 74 | 77 | 72 | 73 | 49,000 | 730 |
| 2000-05-15 | 74 | 76 | 72 | 76 | 23,000 | 760 |
| 2000-05-12 | 71 | 77 | 71 | 74 | 14,000 | 740 |
| 2000-05-11 | 78 | 78 | 73 | 77 | 24,000 | 770 |
| 2000-05-10 | 77 | 79 | 76 | 78 | 93,000 | 780 |
| 2000-05-09 | 72 | 75 | 72 | 75 | 7,000 | 750 |
| 2000-05-08 | 72 | 73 | 72 | 72 | 13,000 | 720 |
| 2000-05-02 | 70 | 77 | 70 | 71 | 18,000 | 710 |
| 2000-05-01 | 70 | 77 | 70 | 77 | 27,000 | 770 |
| 2000-04-28 | 70 | 70 | 70 | 70 | 44,000 | 700 |
| 2000-04-27 | 74 | 74 | 69 | 69 | 28,000 | 690 |
| 2000-04-26 | 78 | 78 | 74 | 74 | 31,000 | 740 |
| 2000-04-25 | 68 | 91 | 67 | 73 | 152,000 | 730 |
| 2000-04-24 | 68 | 70 | 67 | 69 | 27,000 | 690 |
| 2000-04-21 | 71 | 71 | 70 | 70 | 37,000 | 700 |
| 2000-04-20 | 75 | 75 | 71 | 73 | 68,000 | 730 |
| 2000-04-19 | 76 | 76 | 72 | 73 | 25,000 | 730 |
| 2000-04-18 | 71 | 75 | 71 | 75 | 25,000 | 750 |
| 2000-04-17 | 74 | 76 | 70 | 72 | 47,000 | 720 |
| 2000-04-14 | 75 | 77 | 75 | 77 | 15,000 | 770 |
| 2000-04-13 | 75 | 77 | 75 | 77 | 48,000 | 770 |
| 2000-04-12 | 75 | 76 | 75 | 75 | 19,000 | 750 |
| 2000-04-11 | 77 | 77 | 75 | 75 | 26,000 | 750 |
| 2000-04-10 | 80 | 80 | 77 | 77 | 111,000 | 770 |
| 2000-04-07 | 75 | 77 | 75 | 77 | 38,000 | 770 |
| 2000-04-06 | 78 | 80 | 75 | 76 | 95,000 | 760 |
| 2000-04-05 | 77 | 78 | 75 | 78 | 23,000 | 780 |
| 2000-04-04 | 75 | 76 | 74 | 76 | 51,000 | 760 |
| 2000-04-03 | 75 | 75 | 73 | 75 | 23,000 | 750 |
| 2000-03-31 | 75 | 78 | 75 | 78 | 30,000 | 780 |
| 2000-03-30 | 76 | 78 | 75 | 78 | 43,000 | 780 |
| 2000-03-29 | 73 | 78 | 73 | 75 | 20,000 | 750 |
| 2000-03-28 | 78 | 79 | 73 | 73 | 15,000 | 730 |
| 2000-03-27 | 73 | 76 | 73 | 73 | 43,000 | 730 |
| 2000-03-24 | 75 | 75 | 71 | 73 | 54,000 | 730 |
| 2000-03-23 | 79 | 80 | 73 | 78 | 88,000 | 780 |
| 2000-03-22 | 79 | 81 | 70 | 70 | 118,000 | 700 |
| 2000-03-21 | 72 | 81 | 72 | 81 | 167,000 | 810 |
| 2000-03-17 | 75 | 78 | 66 | 77 | 83,000 | 770 |
| 2000-03-16 | 79 | 79 | 73 | 79 | 61,000 | 790 |
| 2000-03-15 | 79 | 80 | 79 | 79 | 74,000 | 790 |
| 2000-03-14 | 80 | 80 | 76 | 79 | 77,000 | 790 |
| 2000-03-13 | 70 | 78 | 70 | 78 | 57,000 | 780 |
| 2000-03-10 | 76 | 76 | 65 | 66 | 197,000 | 660 |
| 2000-03-09 | 67 | 67 | 61 | 66 | 60,000 | 660 |
| 2000-03-08 | 71 | 71 | 69 | 69 | 92,000 | 690 |
| 2000-03-07 | 68 | 73 | 68 | 71 | 84,000 | 710 |
| 2000-03-06 | 68 | 68 | 67 | 68 | 75,000 | 680 |
| 2000-03-03 | 66 | 68 | 66 | 67 | 96,000 | 670 |
| 2000-03-02 | 62 | 68 | 62 | 66 | 70,000 | 660 |
| 2000-03-01 | 63 | 65 | 61 | 63 | 86,000 | 630 |
| 2000-02-29 | 64 | 65 | 63 | 65 | 25,000 | 650 |
| 2000-02-28 | 65 | 65 | 63 | 63 | 24,000 | 630 |
| 2000-02-25 | 64 | 65 | 63 | 65 | 30,000 | 650 |
| 2000-02-24 | 65 | 66 | 62 | 62 | 70,000 | 620 |
| 2000-02-23 | 62 | 65 | 60 | 65 | 90,000 | 650 |
| 2000-02-22 | 62 | 63 | 60 | 62 | 93,000 | 620 |
| 2000-02-21 | 66 | 66 | 62 | 62 | 107,000 | 620 |
| 2000-02-18 | 63 | 67 | 63 | 67 | 65,000 | 670 |
| 2000-02-17 | 63 | 68 | 63 | 65 | 68,000 | 650 |
| 2000-02-16 | 67 | 67 | 62 | 63 | 73,000 | 630 |
| 2000-02-15 | 71 | 72 | 60 | 67 | 85,000 | 670 |
| 2000-02-14 | 73 | 75 | 71 | 72 | 38,000 | 720 |
| 2000-02-10 | 79 | 79 | 77 | 77 | 73,000 | 770 |
| 2000-02-09 | 76 | 80 | 75 | 80 | 55,000 | 800 |
| 2000-02-08 | 76 | 79 | 75 | 76 | 54,000 | 760 |
| 2000-02-07 | 77 | 77 | 76 | 76 | 47,000 | 760 |
| 2000-02-04 | 76 | 79 | 76 | 76 | 60,000 | 760 |
| 2000-02-03 | 77 | 79 | 76 | 76 | 32,000 | 760 |
| 2000-02-02 | 77 | 77 | 75 | 77 | 103,000 | 770 |
| 2000-02-01 | 77 | 80 | 76 | 77 | 191,000 | 770 |
| 2000-01-31 | 78 | 79 | 76 | 76 | 29,000 | 760 |
| 2000-01-28 | 80 | 80 | 78 | 78 | 29,000 | 780 |
| 2000-01-27 | 81 | 82 | 80 | 81 | 22,000 | 810 |
| 2000-01-26 | 81 | 81 | 80 | 81 | 28,000 | 810 |
| 2000-01-25 | 82 | 82 | 81 | 81 | 43,000 | 810 |
| 2000-01-24 | 82 | 82 | 81 | 81 | 30,000 | 810 |
| 2000-01-21 | 81 | 82 | 81 | 82 | 49,000 | 820 |
| 2000-01-20 | 84 | 84 | 81 | 81 | 72,000 | 810 |
| 2000-01-19 | 85 | 85 | 82 | 82 | 113,000 | 820 |
| 2000-01-18 | 87 | 87 | 81 | 81 | 100,000 | 810 |
| 2000-01-17 | 82 | 85 | 80 | 83 | 103,000 | 830 |
| 2000-01-14 | 78 | 82 | 78 | 81 | 22,000 | 810 |
| 2000-01-13 | 80 | 83 | 79 | 82 | 30,000 | 820 |
| 2000-01-12 | 81 | 83 | 80 | 82 | 14,000 | 820 |
| 2000-01-11 | 84 | 84 | 80 | 80 | 70,000 | 800 |
| 2000-01-07 | 78 | 80 | 78 | 80 | 38,000 | 800 |
| 2000-01-06 | 77 | 82 | 77 | 78 | 29,000 | 780 |
| 2000-01-05 | 83 | 84 | 76 | 80 | 38,000 | 800 |
| 2000-01-04 | 78 | 84 | 76 | 76 | 24,000 | 760 |
分割・併合履歴 ： [2012-09-26]1株→0.1株
