5009 富士興産(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 78 | 80 | 78 | 80 | 99,000 | 800 |
| 2001-12-27 | 78 | 78 | 76 | 77 | 80,000 | 770 |
| 2001-12-26 | 78 | 80 | 76 | 77 | 206,000 | 770 |
| 2001-12-25 | 75 | 78 | 75 | 78 | 138,000 | 780 |
| 2001-12-21 | 84 | 85 | 76 | 80 | 261,000 | 800 |
| 2001-12-20 | 75 | 85 | 75 | 84 | 447,000 | 840 |
| 2001-12-19 | 70 | 74 | 68 | 73 | 626,000 | 730 |
| 2001-12-18 | 77 | 78 | 70 | 70 | 1,121,000 | 700 |
| 2001-12-17 | 89 | 89 | 80 | 80 | 1,129,000 | 800 |
| 2001-12-14 | 93 | 93 | 85 | 90 | 1,015,000 | 900 |
| 2001-12-13 | 94 | 95 | 93 | 93 | 511,000 | 930 |
| 2001-12-12 | 96 | 96 | 92 | 94 | 714,000 | 940 |
| 2001-12-11 | 94 | 98 | 91 | 97 | 1,320,000 | 970 |
| 2001-12-10 | 102 | 108 | 92 | 93 | 4,210,000 | 930 |
| 2001-12-07 | 87 | 115 | 87 | 100 | 4,042,000 | 1,000 |
| 2001-12-06 | 80 | 87 | 80 | 87 | 246,000 | 870 |
| 2001-12-05 | 77 | 80 | 75 | 80 | 101,000 | 800 |
| 2001-12-04 | 76 | 80 | 72 | 80 | 133,000 | 800 |
| 2001-12-03 | 84 | 84 | 69 | 82 | 127,000 | 820 |
| 2001-11-30 | 86 | 86 | 82 | 85 | 246,000 | 850 |
| 2001-11-29 | 86 | 88 | 86 | 86 | 291,000 | 860 |
| 2001-11-28 | 86 | 88 | 86 | 88 | 352,000 | 880 |
| 2001-11-27 | 87 | 95 | 86 | 87 | 668,000 | 870 |
| 2001-11-26 | 80 | 87 | 79 | 87 | 345,000 | 870 |
| 2001-11-22 | 80 | 81 | 78 | 81 | 263,000 | 810 |
| 2001-11-21 | 79 | 80 | 77 | 80 | 259,000 | 800 |
| 2001-11-20 | 77 | 80 | 77 | 79 | 206,000 | 790 |
| 2001-11-19 | 73 | 77 | 72 | 77 | 59,000 | 770 |
| 2001-11-16 | 73 | 75 | 72 | 72 | 57,000 | 720 |
| 2001-11-15 | 70 | 73 | 70 | 73 | 49,000 | 730 |
| 2001-11-14 | 69 | 72 | 69 | 72 | 36,000 | 720 |
| 2001-11-13 | 68 | 70 | 68 | 70 | 28,000 | 700 |
| 2001-11-12 | 70 | 70 | 68 | 68 | 62,000 | 680 |
| 2001-11-09 | 74 | 74 | 70 | 70 | 140,000 | 700 |
| 2001-11-08 | 73 | 74 | 73 | 74 | 82,000 | 740 |
| 2001-11-07 | 74 | 75 | 73 | 74 | 216,000 | 740 |
| 2001-11-06 | 75 | 76 | 74 | 75 | 54,000 | 750 |
| 2001-11-05 | 73 | 76 | 73 | 75 | 75,000 | 750 |
| 2001-11-02 | 75 | 75 | 72 | 73 | 90,000 | 730 |
| 2001-11-01 | 77 | 77 | 74 | 76 | 152,000 | 760 |
| 2001-10-31 | 77 | 78 | 77 | 77 | 45,000 | 770 |
| 2001-10-30 | 79 | 80 | 77 | 78 | 59,000 | 780 |
| 2001-10-29 | 80 | 81 | 80 | 80 | 52,000 | 800 |
| 2001-10-26 | 80 | 81 | 80 | 80 | 121,000 | 800 |
| 2001-10-25 | 79 | 80 | 79 | 80 | 69,000 | 800 |
| 2001-10-24 | 78 | 79 | 77 | 79 | 46,000 | 790 |
| 2001-10-23 | 77 | 79 | 77 | 79 | 59,000 | 790 |
| 2001-10-22 | 76 | 78 | 76 | 77 | 113,000 | 770 |
| 2001-10-19 | 78 | 78 | 77 | 77 | 49,000 | 770 |
| 2001-10-18 | 77 | 79 | 77 | 79 | 31,000 | 790 |
| 2001-10-17 | 77 | 78 | 77 | 77 | 49,000 | 770 |
| 2001-10-16 | 78 | 79 | 76 | 79 | 62,000 | 790 |
| 2001-10-15 | 76 | 79 | 76 | 79 | 37,000 | 790 |
| 2001-10-12 | 80 | 80 | 76 | 80 | 74,000 | 800 |
| 2001-10-11 | 82 | 82 | 75 | 78 | 54,000 | 780 |
| 2001-10-10 | 83 | 83 | 80 | 81 | 65,000 | 810 |
| 2001-10-09 | 82 | 82 | 80 | 82 | 33,000 | 820 |
| 2001-10-05 | 82 | 82 | 79 | 79 | 39,000 | 790 |
| 2001-10-04 | 80 | 81 | 79 | 81 | 45,000 | 810 |
| 2001-10-03 | 82 | 82 | 79 | 79 | 46,000 | 790 |
| 2001-10-02 | 81 | 81 | 77 | 77 | 59,000 | 770 |
| 2001-10-01 | 82 | 82 | 78 | 81 | 40,000 | 810 |
| 2001-09-28 | 78 | 80 | 77 | 80 | 59,000 | 800 |
| 2001-09-27 | 73 | 78 | 73 | 78 | 71,000 | 780 |
| 2001-09-26 | 75 | 78 | 73 | 74 | 76,000 | 740 |
| 2001-09-25 | 78 | 80 | 77 | 79 | 84,000 | 790 |
| 2001-09-21 | 78 | 81 | 76 | 80 | 89,000 | 800 |
| 2001-09-20 | 82 | 82 | 78 | 80 | 86,000 | 800 |
| 2001-09-19 | 80 | 82 | 80 | 80 | 98,000 | 800 |
| 2001-09-18 | 79 | 83 | 79 | 80 | 118,000 | 800 |
| 2001-09-17 | 81 | 84 | 78 | 79 | 199,000 | 790 |
| 2001-09-14 | 83 | 83 | 80 | 83 | 181,000 | 830 |
| 2001-09-13 | 82 | 84 | 78 | 81 | 433,000 | 810 |
| 2001-09-12 | 83 | 89 | 73 | 80 | 1,270,000 | 800 |
| 2001-09-11 | 76 | 76 | 73 | 74 | 46,000 | 740 |
| 2001-09-10 | 84 | 84 | 76 | 80 | 86,000 | 800 |
| 2001-09-07 | 76 | 78 | 76 | 78 | 33,000 | 780 |
| 2001-09-06 | 78 | 79 | 78 | 78 | 17,000 | 780 |
| 2001-09-05 | 77 | 78 | 75 | 76 | 47,000 | 760 |
| 2001-09-04 | 75 | 78 | 74 | 78 | 34,000 | 780 |
| 2001-09-03 | 78 | 78 | 75 | 75 | 49,000 | 750 |
| 2001-08-31 | 78 | 82 | 78 | 79 | 33,000 | 790 |
| 2001-08-30 | 84 | 84 | 82 | 83 | 34,000 | 830 |
| 2001-08-29 | 87 | 87 | 82 | 84 | 29,000 | 840 |
| 2001-08-28 | 89 | 89 | 85 | 87 | 33,000 | 870 |
| 2001-08-27 | 81 | 84 | 81 | 84 | 26,000 | 840 |
| 2001-08-24 | 79 | 81 | 79 | 80 | 20,000 | 800 |
| 2001-08-23 | 78 | 82 | 78 | 79 | 68,000 | 790 |
| 2001-08-22 | 81 | 81 | 78 | 80 | 25,000 | 800 |
| 2001-08-21 | 81 | 82 | 81 | 82 | 9,000 | 820 |
| 2001-08-20 | 87 | 87 | 82 | 83 | 60,000 | 830 |
| 2001-08-17 | 90 | 90 | 88 | 88 | 63,000 | 880 |
| 2001-08-16 | 88 | 90 | 88 | 89 | 124,000 | 890 |
| 2001-08-15 | 85 | 88 | 85 | 86 | 71,000 | 860 |
| 2001-08-14 | 83 | 85 | 79 | 85 | 61,000 | 850 |
| 2001-08-13 | 82 | 84 | 82 | 82 | 102,000 | 820 |
| 2001-08-10 | 80 | 82 | 80 | 82 | 90,000 | 820 |
| 2001-08-09 | 78 | 79 | 78 | 79 | 35,000 | 790 |
| 2001-08-08 | 79 | 80 | 77 | 79 | 11,000 | 790 |
| 2001-08-07 | 77 | 79 | 76 | 79 | 29,000 | 790 |
| 2001-08-06 | 81 | 81 | 77 | 77 | 13,000 | 770 |
| 2001-08-03 | 79 | 81 | 76 | 76 | 57,000 | 760 |
| 2001-08-02 | 77 | 78 | 77 | 78 | 49,000 | 780 |
| 2001-08-01 | 75 | 77 | 75 | 76 | 35,000 | 760 |
| 2001-07-31 | 73 | 74 | 70 | 73 | 53,000 | 730 |
| 2001-07-30 | 76 | 77 | 74 | 74 | 50,000 | 740 |
| 2001-07-27 | 78 | 78 | 75 | 78 | 58,000 | 780 |
| 2001-07-26 | 75 | 75 | 74 | 74 | 65,000 | 740 |
| 2001-07-25 | 70 | 74 | 70 | 74 | 78,000 | 740 |
| 2001-07-24 | 70 | 70 | 67 | 69 | 185,000 | 690 |
| 2001-07-23 | 75 | 75 | 70 | 70 | 68,000 | 700 |
| 2001-07-19 | 75 | 75 | 71 | 73 | 64,000 | 730 |
| 2001-07-18 | 76 | 80 | 72 | 76 | 128,000 | 760 |
| 2001-07-17 | 82 | 82 | 76 | 78 | 59,000 | 780 |
| 2001-07-16 | 83 | 83 | 80 | 80 | 22,000 | 800 |
| 2001-07-13 | 82 | 84 | 81 | 82 | 98,000 | 820 |
| 2001-07-12 | 82 | 83 | 81 | 83 | 20,000 | 830 |
| 2001-07-11 | 80 | 82 | 80 | 81 | 56,000 | 810 |
| 2001-07-10 | 90 | 90 | 80 | 84 | 151,000 | 840 |
| 2001-07-09 | 81 | 83 | 81 | 83 | 41,000 | 830 |
| 2001-07-06 | 89 | 91 | 87 | 87 | 120,000 | 870 |
| 2001-07-05 | 89 | 91 | 89 | 90 | 37,000 | 900 |
| 2001-07-04 | 92 | 93 | 89 | 89 | 179,000 | 890 |
| 2001-07-03 | 92 | 93 | 92 | 93 | 67,000 | 930 |
| 2001-07-02 | 94 | 94 | 93 | 93 | 34,000 | 930 |
| 2001-06-29 | 93 | 94 | 92 | 94 | 67,000 | 940 |
| 2001-06-28 | 93 | 94 | 92 | 92 | 35,000 | 920 |
| 2001-06-27 | 93 | 94 | 92 | 93 | 84,000 | 930 |
| 2001-06-26 | 93 | 95 | 93 | 94 | 39,000 | 940 |
| 2001-06-25 | 92 | 95 | 92 | 95 | 43,000 | 950 |
| 2001-06-22 | 95 | 95 | 91 | 94 | 99,000 | 940 |
| 2001-06-21 | 92 | 94 | 91 | 93 | 98,000 | 930 |
| 2001-06-20 | 96 | 96 | 91 | 91 | 88,000 | 910 |
| 2001-06-19 | 93 | 94 | 93 | 94 | 46,000 | 940 |
| 2001-06-18 | 91 | 94 | 91 | 92 | 58,000 | 920 |
| 2001-06-15 | 93 | 94 | 91 | 92 | 82,000 | 920 |
| 2001-06-14 | 95 | 98 | 94 | 94 | 146,000 | 940 |
| 2001-06-13 | 96 | 97 | 95 | 95 | 46,000 | 950 |
| 2001-06-12 | 97 | 100 | 97 | 97 | 118,000 | 970 |
| 2001-06-11 | 103 | 103 | 101 | 101 | 124,000 | 1,010 |
| 2001-06-08 | 99 | 99 | 97 | 99 | 208,000 | 990 |
| 2001-06-07 | 91 | 98 | 91 | 96 | 287,000 | 960 |
| 2001-06-06 | 98 | 101 | 95 | 95 | 273,000 | 950 |
| 2001-06-05 | 101 | 106 | 100 | 103 | 962,000 | 1,030 |
| 2001-06-04 | 94 | 97 | 94 | 96 | 195,000 | 960 |
| 2001-06-01 | 92 | 93 | 91 | 93 | 45,000 | 930 |
| 2001-05-31 | 90 | 91 | 90 | 91 | 109,000 | 910 |
| 2001-05-30 | 90 | 94 | 89 | 91 | 254,000 | 910 |
| 2001-05-29 | 96 | 98 | 92 | 94 | 178,000 | 940 |
| 2001-05-28 | 100 | 101 | 96 | 99 | 407,000 | 990 |
| 2001-05-25 | 103 | 104 | 102 | 103 | 100,000 | 1,030 |
| 2001-05-24 | 105 | 106 | 103 | 103 | 217,000 | 1,030 |
| 2001-05-23 | 107 | 108 | 105 | 107 | 320,000 | 1,070 |
| 2001-05-22 | 110 | 110 | 106 | 108 | 194,000 | 1,080 |
| 2001-05-21 | 109 | 112 | 105 | 109 | 203,000 | 1,090 |
| 2001-05-18 | 107 | 110 | 106 | 110 | 322,000 | 1,100 |
| 2001-05-17 | 114 | 114 | 106 | 110 | 262,000 | 1,100 |
| 2001-05-16 | 113 | 115 | 112 | 114 | 439,000 | 1,140 |
| 2001-05-15 | 113 | 115 | 110 | 113 | 307,000 | 1,130 |
| 2001-05-14 | 115 | 117 | 109 | 113 | 645,000 | 1,130 |
| 2001-05-11 | 117 | 118 | 113 | 117 | 1,739,000 | 1,170 |
| 2001-05-10 | 106 | 116 | 103 | 112 | 1,136,000 | 1,120 |
| 2001-05-09 | 108 | 108 | 102 | 108 | 607,000 | 1,080 |
| 2001-05-08 | 116 | 116 | 109 | 112 | 837,000 | 1,120 |
| 2001-05-07 | 108 | 123 | 104 | 115 | 1,516,000 | 1,150 |
| 2001-05-02 | 116 | 117 | 104 | 110 | 842,000 | 1,100 |
| 2001-05-01 | 100 | 118 | 96 | 116 | 1,956,000 | 1,160 |
| 2001-04-27 | 92 | 104 | 89 | 100 | 553,000 | 1,000 |
| 2001-04-26 | 92 | 94 | 90 | 90 | 302,000 | 900 |
| 2001-04-25 | 90 | 91 | 86 | 89 | 500,000 | 890 |
| 2001-04-24 | 94 | 94 | 89 | 91 | 612,000 | 910 |
| 2001-04-23 | 81 | 95 | 80 | 95 | 1,019,000 | 950 |
| 2001-04-20 | 82 | 82 | 80 | 80 | 120,000 | 800 |
| 2001-04-19 | 83 | 83 | 80 | 82 | 120,000 | 820 |
| 2001-04-18 | 82 | 83 | 82 | 83 | 112,000 | 830 |
| 2001-04-17 | 83 | 84 | 81 | 82 | 173,000 | 820 |
| 2001-04-16 | 83 | 84 | 81 | 81 | 136,000 | 810 |
| 2001-04-13 | 83 | 85 | 83 | 83 | 329,000 | 830 |
| 2001-04-12 | 82 | 88 | 80 | 82 | 873,000 | 820 |
| 2001-04-11 | 80 | 81 | 78 | 81 | 109,000 | 810 |
| 2001-04-10 | 79 | 80 | 75 | 80 | 124,000 | 800 |
| 2001-04-09 | 79 | 79 | 76 | 77 | 116,000 | 770 |
| 2001-04-06 | 78 | 80 | 78 | 78 | 188,000 | 780 |
| 2001-04-05 | 78 | 78 | 76 | 78 | 134,000 | 780 |
| 2001-04-04 | 76 | 79 | 76 | 78 | 80,000 | 780 |
| 2001-04-03 | 73 | 77 | 73 | 77 | 87,000 | 770 |
| 2001-04-02 | 78 | 78 | 73 | 73 | 117,000 | 730 |
| 2001-03-30 | 78 | 81 | 77 | 78 | 165,000 | 780 |
| 2001-03-29 | 76 | 78 | 76 | 77 | 187,000 | 770 |
| 2001-03-28 | 75 | 78 | 75 | 76 | 213,000 | 760 |
| 2001-03-27 | 73 | 74 | 72 | 74 | 136,000 | 740 |
| 2001-03-26 | 71 | 73 | 70 | 72 | 190,000 | 720 |
| 2001-03-23 | 67 | 71 | 67 | 71 | 70,000 | 710 |
| 2001-03-22 | 68 | 69 | 66 | 69 | 46,000 | 690 |
| 2001-03-21 | 68 | 69 | 65 | 69 | 118,000 | 690 |
| 2001-03-19 | 68 | 68 | 65 | 65 | 188,000 | 650 |
| 2001-03-16 | 68 | 68 | 66 | 68 | 34,000 | 680 |
| 2001-03-15 | 66 | 66 | 64 | 65 | 132,000 | 650 |
| 2001-03-14 | 66 | 68 | 66 | 66 | 30,000 | 660 |
| 2001-03-13 | 68 | 69 | 65 | 66 | 246,000 | 660 |
| 2001-03-12 | 68 | 70 | 68 | 68 | 61,000 | 680 |
| 2001-03-09 | 72 | 72 | 68 | 69 | 129,000 | 690 |
| 2001-03-08 | 67 | 69 | 67 | 69 | 53,000 | 690 |
| 2001-03-07 | 68 | 69 | 67 | 68 | 108,000 | 680 |
| 2001-03-06 | 67 | 68 | 67 | 68 | 90,000 | 680 |
| 2001-03-05 | 68 | 69 | 67 | 67 | 67,000 | 670 |
| 2001-03-02 | 69 | 71 | 68 | 68 | 96,000 | 680 |
| 2001-03-01 | 70 | 71 | 69 | 70 | 113,000 | 700 |
| 2001-02-28 | 71 | 72 | 70 | 70 | 82,000 | 700 |
| 2001-02-27 | 72 | 72 | 71 | 71 | 69,000 | 710 |
| 2001-02-26 | 71 | 73 | 71 | 72 | 80,000 | 720 |
| 2001-02-23 | 70 | 71 | 69 | 71 | 84,000 | 710 |
| 2001-02-22 | 71 | 71 | 69 | 70 | 173,000 | 700 |
| 2001-02-21 | 71 | 72 | 70 | 70 | 141,000 | 700 |
| 2001-02-20 | 74 | 74 | 70 | 72 | 302,000 | 720 |
| 2001-02-19 | 73 | 75 | 73 | 74 | 80,000 | 740 |
| 2001-02-16 | 76 | 76 | 72 | 73 | 93,000 | 730 |
| 2001-02-15 | 74 | 75 | 72 | 75 | 116,000 | 750 |
| 2001-02-14 | 72 | 74 | 72 | 74 | 111,000 | 740 |
| 2001-02-13 | 72 | 73 | 72 | 72 | 66,000 | 720 |
| 2001-02-09 | 72 | 72 | 70 | 72 | 99,000 | 720 |
| 2001-02-08 | 70 | 72 | 69 | 70 | 62,000 | 700 |
| 2001-02-07 | 70 | 70 | 69 | 69 | 37,000 | 690 |
| 2001-02-06 | 69 | 70 | 69 | 69 | 95,000 | 690 |
| 2001-02-05 | 72 | 72 | 69 | 71 | 191,000 | 710 |
| 2001-02-02 | 72 | 75 | 72 | 72 | 60,000 | 720 |
| 2001-02-01 | 74 | 75 | 72 | 74 | 173,000 | 740 |
| 2001-01-31 | 74 | 78 | 74 | 74 | 152,000 | 740 |
| 2001-01-30 | 80 | 90 | 71 | 72 | 684,000 | 720 |
| 2001-01-29 | 69 | 73 | 67 | 71 | 298,000 | 710 |
| 2001-01-26 | 68 | 69 | 68 | 69 | 107,000 | 690 |
| 2001-01-25 | 69 | 69 | 67 | 67 | 89,000 | 670 |
| 2001-01-24 | 70 | 70 | 68 | 68 | 74,000 | 680 |
| 2001-01-23 | 69 | 69 | 67 | 69 | 47,000 | 690 |
| 2001-01-22 | 68 | 69 | 67 | 69 | 74,000 | 690 |
| 2001-01-19 | 70 | 70 | 68 | 68 | 72,000 | 680 |
| 2001-01-18 | 68 | 69 | 67 | 68 | 108,000 | 680 |
| 2001-01-17 | 70 | 70 | 66 | 67 | 126,000 | 670 |
| 2001-01-16 | 70 | 70 | 66 | 70 | 50,000 | 700 |
| 2001-01-15 | 73 | 73 | 66 | 72 | 47,000 | 720 |
| 2001-01-12 | 67 | 70 | 66 | 68 | 66,000 | 680 |
| 2001-01-11 | 70 | 70 | 67 | 67 | 70,000 | 670 |
| 2001-01-10 | 73 | 73 | 68 | 70 | 105,000 | 700 |
| 2001-01-09 | 73 | 73 | 70 | 70 | 94,000 | 700 |
| 2001-01-05 | 73 | 75 | 73 | 73 | 37,000 | 730 |
| 2001-01-04 | 75 | 75 | 72 | 72 | 53,000 | 720 |
分割・併合履歴 ： [2012-09-26]1株→0.1株
