5009 富士興産(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 42 | 43 | 41 | 43 | 83,000 | 430 |
| 2002-12-27 | 41 | 42 | 40 | 42 | 93,000 | 420 |
| 2002-12-26 | 39 | 42 | 39 | 40 | 130,000 | 400 |
| 2002-12-25 | 39 | 39 | 38 | 38 | 113,000 | 380 |
| 2002-12-24 | 39 | 40 | 39 | 39 | 91,000 | 390 |
| 2002-12-20 | 39 | 40 | 38 | 40 | 116,000 | 400 |
| 2002-12-19 | 38 | 39 | 36 | 39 | 113,000 | 390 |
| 2002-12-18 | 40 | 40 | 38 | 38 | 107,000 | 380 |
| 2002-12-17 | 40 | 41 | 39 | 41 | 101,000 | 410 |
| 2002-12-16 | 42 | 42 | 39 | 40 | 96,000 | 400 |
| 2002-12-13 | 42 | 43 | 41 | 42 | 196,000 | 420 |
| 2002-12-12 | 42 | 42 | 41 | 42 | 94,000 | 420 |
| 2002-12-11 | 43 | 43 | 42 | 42 | 84,000 | 420 |
| 2002-12-10 | 44 | 44 | 42 | 43 | 168,000 | 430 |
| 2002-12-09 | 42 | 43 | 42 | 43 | 31,000 | 430 |
| 2002-12-06 | 41 | 44 | 41 | 42 | 142,000 | 420 |
| 2002-12-05 | 42 | 43 | 41 | 42 | 104,000 | 420 |
| 2002-12-04 | 41 | 43 | 41 | 43 | 130,000 | 430 |
| 2002-12-03 | 44 | 44 | 41 | 41 | 336,000 | 410 |
| 2002-12-02 | 43 | 45 | 43 | 44 | 99,000 | 440 |
| 2002-11-29 | 45 | 45 | 43 | 45 | 162,000 | 450 |
| 2002-11-28 | 42 | 44 | 42 | 44 | 223,000 | 440 |
| 2002-11-27 | 41 | 44 | 41 | 41 | 76,000 | 410 |
| 2002-11-26 | 44 | 44 | 41 | 44 | 117,000 | 440 |
| 2002-11-25 | 41 | 44 | 40 | 44 | 133,000 | 440 |
| 2002-11-22 | 40 | 42 | 39 | 41 | 190,000 | 410 |
| 2002-11-21 | 39 | 41 | 38 | 39 | 330,000 | 390 |
| 2002-11-20 | 39 | 40 | 37 | 39 | 228,000 | 390 |
| 2002-11-19 | 36 | 38 | 31 | 37 | 320,000 | 370 |
| 2002-11-18 | 44 | 45 | 38 | 40 | 199,000 | 400 |
| 2002-11-15 | 46 | 47 | 44 | 44 | 134,000 | 440 |
| 2002-11-14 | 45 | 46 | 44 | 45 | 129,000 | 450 |
| 2002-11-13 | 45 | 46 | 44 | 45 | 80,000 | 450 |
| 2002-11-12 | 44 | 47 | 44 | 46 | 124,000 | 460 |
| 2002-11-11 | 50 | 50 | 48 | 48 | 122,000 | 480 |
| 2002-11-08 | 49 | 50 | 48 | 50 | 80,000 | 500 |
| 2002-11-07 | 50 | 50 | 48 | 50 | 66,000 | 500 |
| 2002-11-06 | 50 | 50 | 48 | 50 | 70,000 | 500 |
| 2002-11-05 | 50 | 50 | 47 | 50 | 75,000 | 500 |
| 2002-11-01 | 49 | 49 | 47 | 48 | 101,000 | 480 |
| 2002-10-31 | 51 | 51 | 49 | 50 | 56,000 | 500 |
| 2002-10-30 | 49 | 51 | 49 | 50 | 22,000 | 500 |
| 2002-10-29 | 50 | 51 | 49 | 49 | 62,000 | 490 |
| 2002-10-28 | 51 | 51 | 49 | 50 | 73,000 | 500 |
| 2002-10-25 | 50 | 52 | 49 | 52 | 87,000 | 520 |
| 2002-10-24 | 51 | 51 | 50 | 50 | 58,000 | 500 |
| 2002-10-23 | 50 | 52 | 50 | 52 | 52,000 | 520 |
| 2002-10-22 | 53 | 55 | 50 | 50 | 114,000 | 500 |
| 2002-10-21 | 54 | 55 | 53 | 54 | 106,000 | 540 |
| 2002-10-18 | 54 | 55 | 53 | 54 | 60,000 | 540 |
| 2002-10-17 | 53 | 54 | 53 | 54 | 85,000 | 540 |
| 2002-10-16 | 52 | 54 | 52 | 54 | 88,000 | 540 |
| 2002-10-15 | 50 | 51 | 48 | 50 | 202,000 | 500 |
| 2002-10-11 | 46 | 50 | 46 | 47 | 192,000 | 470 |
| 2002-10-10 | 49 | 49 | 43 | 44 | 507,000 | 440 |
| 2002-10-09 | 50 | 51 | 48 | 48 | 195,000 | 480 |
| 2002-10-08 | 49 | 51 | 47 | 49 | 398,000 | 490 |
| 2002-10-07 | 53 | 54 | 48 | 49 | 396,000 | 490 |
| 2002-10-04 | 55 | 55 | 53 | 55 | 293,000 | 550 |
| 2002-10-03 | 60 | 61 | 57 | 58 | 271,000 | 580 |
| 2002-10-02 | 62 | 62 | 60 | 60 | 210,000 | 600 |
| 2002-10-01 | 63 | 63 | 62 | 63 | 104,000 | 630 |
| 2002-09-30 | 63 | 64 | 62 | 63 | 94,000 | 630 |
| 2002-09-27 | 63 | 64 | 62 | 63 | 108,000 | 630 |
| 2002-09-26 | 63 | 64 | 62 | 63 | 92,000 | 630 |
| 2002-09-25 | 61 | 63 | 61 | 63 | 96,000 | 630 |
| 2002-09-24 | 63 | 64 | 62 | 64 | 118,000 | 640 |
| 2002-09-20 | 62 | 63 | 61 | 62 | 138,000 | 620 |
| 2002-09-19 | 64 | 64 | 62 | 62 | 174,000 | 620 |
| 2002-09-18 | 63 | 64 | 61 | 63 | 288,000 | 630 |
| 2002-09-17 | 62 | 65 | 62 | 63 | 122,000 | 630 |
| 2002-09-13 | 60 | 62 | 60 | 62 | 606,000 | 620 |
| 2002-09-12 | 63 | 64 | 62 | 62 | 329,000 | 620 |
| 2002-09-11 | 63 | 65 | 63 | 64 | 168,000 | 640 |
| 2002-09-10 | 65 | 65 | 63 | 64 | 258,000 | 640 |
| 2002-09-09 | 63 | 65 | 63 | 64 | 319,000 | 640 |
| 2002-09-06 | 62 | 63 | 61 | 62 | 235,000 | 620 |
| 2002-09-05 | 65 | 67 | 63 | 63 | 523,000 | 630 |
| 2002-09-04 | 61 | 68 | 61 | 63 | 588,000 | 630 |
| 2002-09-03 | 71 | 71 | 68 | 68 | 321,000 | 680 |
| 2002-09-02 | 73 | 74 | 72 | 72 | 335,000 | 720 |
| 2002-08-30 | 72 | 73 | 71 | 73 | 264,000 | 730 |
| 2002-08-29 | 73 | 73 | 72 | 72 | 116,000 | 720 |
| 2002-08-28 | 74 | 74 | 73 | 73 | 178,000 | 730 |
| 2002-08-27 | 75 | 76 | 74 | 76 | 113,000 | 760 |
| 2002-08-26 | 75 | 76 | 73 | 76 | 144,000 | 760 |
| 2002-08-23 | 75 | 77 | 75 | 75 | 146,000 | 750 |
| 2002-08-22 | 75 | 76 | 75 | 76 | 74,000 | 760 |
| 2002-08-21 | 75 | 78 | 75 | 77 | 161,000 | 770 |
| 2002-08-20 | 80 | 80 | 76 | 76 | 214,000 | 760 |
| 2002-08-19 | 76 | 82 | 75 | 81 | 778,000 | 810 |
| 2002-08-16 | 74 | 76 | 73 | 76 | 127,000 | 760 |
| 2002-08-15 | 74 | 74 | 73 | 74 | 23,000 | 740 |
| 2002-08-14 | 72 | 75 | 72 | 74 | 92,000 | 740 |
| 2002-08-13 | 74 | 75 | 72 | 72 | 76,000 | 720 |
| 2002-08-12 | 74 | 76 | 74 | 74 | 42,000 | 740 |
| 2002-08-09 | 77 | 77 | 73 | 75 | 107,000 | 750 |
| 2002-08-08 | 74 | 74 | 72 | 72 | 114,000 | 720 |
| 2002-08-07 | 71 | 74 | 71 | 73 | 101,000 | 730 |
| 2002-08-06 | 72 | 73 | 70 | 70 | 217,000 | 700 |
| 2002-08-05 | 73 | 73 | 72 | 72 | 203,000 | 720 |
| 2002-08-02 | 75 | 77 | 74 | 74 | 157,000 | 740 |
| 2002-08-01 | 73 | 77 | 73 | 75 | 144,000 | 750 |
| 2002-07-31 | 75 | 75 | 73 | 73 | 134,000 | 730 |
| 2002-07-30 | 75 | 77 | 74 | 76 | 75,000 | 760 |
| 2002-07-29 | 77 | 77 | 73 | 73 | 100,000 | 730 |
| 2002-07-26 | 77 | 78 | 76 | 76 | 68,000 | 760 |
| 2002-07-25 | 77 | 80 | 76 | 77 | 178,000 | 770 |
| 2002-07-24 | 73 | 87 | 73 | 87 | 266,000 | 870 |
| 2002-07-23 | 75 | 75 | 72 | 73 | 180,000 | 730 |
| 2002-07-22 | 73 | 75 | 71 | 75 | 404,000 | 750 |
| 2002-07-19 | 78 | 78 | 76 | 76 | 423,000 | 760 |
| 2002-07-18 | 78 | 80 | 77 | 78 | 303,000 | 780 |
| 2002-07-17 | 81 | 82 | 78 | 79 | 390,000 | 790 |
| 2002-07-16 | 87 | 87 | 81 | 82 | 500,000 | 820 |
| 2002-07-15 | 90 | 90 | 85 | 87 | 234,000 | 870 |
| 2002-07-12 | 90 | 91 | 90 | 91 | 33,000 | 910 |
| 2002-07-11 | 92 | 92 | 91 | 91 | 38,000 | 910 |
| 2002-07-10 | 94 | 94 | 92 | 92 | 73,000 | 920 |
| 2002-07-09 | 91 | 92 | 90 | 92 | 107,000 | 920 |
| 2002-07-08 | 95 | 95 | 91 | 91 | 70,000 | 910 |
| 2002-07-05 | 91 | 91 | 90 | 91 | 38,000 | 910 |
| 2002-07-04 | 89 | 91 | 89 | 91 | 146,000 | 910 |
| 2002-07-03 | 87 | 89 | 87 | 89 | 72,000 | 890 |
| 2002-07-02 | 90 | 90 | 87 | 89 | 136,000 | 890 |
| 2002-07-01 | 88 | 91 | 88 | 88 | 91,000 | 880 |
| 2002-06-28 | 88 | 92 | 87 | 88 | 230,000 | 880 |
| 2002-06-27 | 88 | 90 | 87 | 88 | 231,000 | 880 |
| 2002-06-26 | 91 | 91 | 88 | 88 | 186,000 | 880 |
| 2002-06-25 | 93 | 93 | 90 | 91 | 103,000 | 910 |
| 2002-06-24 | 91 | 92 | 90 | 92 | 153,000 | 920 |
| 2002-06-21 | 91 | 93 | 90 | 92 | 158,000 | 920 |
| 2002-06-20 | 92 | 93 | 90 | 93 | 277,000 | 930 |
| 2002-06-19 | 96 | 96 | 92 | 93 | 333,000 | 930 |
| 2002-06-18 | 97 | 97 | 96 | 97 | 156,000 | 970 |
| 2002-06-17 | 98 | 99 | 95 | 96 | 205,000 | 960 |
| 2002-06-14 | 99 | 100 | 99 | 99 | 219,000 | 990 |
| 2002-06-13 | 102 | 102 | 99 | 100 | 84,000 | 1,000 |
| 2002-06-12 | 101 | 101 | 100 | 101 | 45,000 | 1,010 |
| 2002-06-11 | 102 | 103 | 99 | 100 | 192,000 | 1,000 |
| 2002-06-10 | 105 | 105 | 102 | 102 | 118,000 | 1,020 |
| 2002-06-07 | 103 | 104 | 102 | 103 | 198,000 | 1,030 |
| 2002-06-06 | 103 | 104 | 103 | 103 | 162,000 | 1,030 |
| 2002-06-05 | 104 | 104 | 103 | 104 | 99,000 | 1,040 |
| 2002-06-04 | 103 | 104 | 102 | 103 | 233,000 | 1,030 |
| 2002-06-03 | 103 | 105 | 103 | 104 | 122,000 | 1,040 |
| 2002-05-31 | 103 | 104 | 102 | 103 | 256,000 | 1,030 |
| 2002-05-30 | 105 | 106 | 104 | 104 | 200,000 | 1,040 |
| 2002-05-29 | 103 | 107 | 103 | 105 | 327,000 | 1,050 |
| 2002-05-28 | 107 | 107 | 104 | 106 | 405,000 | 1,060 |
| 2002-05-27 | 108 | 111 | 105 | 106 | 932,000 | 1,060 |
| 2002-05-24 | 103 | 104 | 102 | 104 | 478,000 | 1,040 |
| 2002-05-23 | 104 | 106 | 101 | 103 | 365,000 | 1,030 |
| 2002-05-22 | 102 | 103 | 101 | 102 | 364,000 | 1,020 |
| 2002-05-21 | 100 | 103 | 100 | 102 | 488,000 | 1,020 |
| 2002-05-20 | 99 | 102 | 99 | 101 | 298,000 | 1,010 |
| 2002-05-17 | 98 | 100 | 98 | 99 | 147,000 | 990 |
| 2002-05-16 | 102 | 102 | 96 | 99 | 525,000 | 990 |
| 2002-05-15 | 98 | 102 | 98 | 100 | 270,000 | 1,000 |
| 2002-05-14 | 100 | 101 | 99 | 101 | 207,000 | 1,010 |
| 2002-05-13 | 104 | 104 | 98 | 100 | 286,000 | 1,000 |
| 2002-05-10 | 105 | 105 | 102 | 102 | 422,000 | 1,020 |
| 2002-05-09 | 102 | 107 | 101 | 103 | 1,340,000 | 1,030 |
| 2002-05-08 | 98 | 100 | 96 | 99 | 592,000 | 990 |
| 2002-05-07 | 97 | 98 | 96 | 97 | 445,000 | 970 |
| 2002-05-02 | 96 | 98 | 96 | 97 | 414,000 | 970 |
| 2002-05-01 | 99 | 101 | 96 | 96 | 982,000 | 960 |
| 2002-04-30 | 108 | 108 | 97 | 98 | 773,000 | 980 |
| 2002-04-26 | 107 | 108 | 105 | 108 | 522,000 | 1,080 |
| 2002-04-25 | 108 | 108 | 107 | 108 | 178,000 | 1,080 |
| 2002-04-24 | 110 | 111 | 107 | 107 | 642,000 | 1,070 |
| 2002-04-23 | 107 | 114 | 107 | 110 | 1,738,000 | 1,100 |
| 2002-04-22 | 107 | 108 | 106 | 106 | 326,000 | 1,060 |
| 2002-04-19 | 108 | 108 | 106 | 107 | 182,000 | 1,070 |
| 2002-04-18 | 106 | 108 | 105 | 107 | 335,000 | 1,070 |
| 2002-04-17 | 106 | 107 | 105 | 106 | 381,000 | 1,060 |
| 2002-04-16 | 106 | 107 | 104 | 106 | 526,000 | 1,060 |
| 2002-04-15 | 107 | 108 | 106 | 107 | 274,000 | 1,070 |
| 2002-04-12 | 107 | 108 | 106 | 106 | 331,000 | 1,060 |
| 2002-04-11 | 108 | 110 | 107 | 107 | 489,000 | 1,070 |
| 2002-04-10 | 110 | 110 | 107 | 110 | 390,000 | 1,100 |
| 2002-04-09 | 113 | 113 | 108 | 110 | 568,000 | 1,100 |
| 2002-04-08 | 108 | 113 | 105 | 113 | 1,460,000 | 1,130 |
| 2002-04-05 | 112 | 112 | 106 | 106 | 1,391,000 | 1,060 |
| 2002-04-04 | 115 | 115 | 112 | 112 | 871,000 | 1,120 |
| 2002-04-03 | 115 | 116 | 107 | 114 | 1,454,000 | 1,140 |
| 2002-04-02 | 107 | 113 | 107 | 112 | 812,000 | 1,120 |
| 2002-04-01 | 112 | 114 | 105 | 107 | 511,000 | 1,070 |
| 2002-03-29 | 118 | 119 | 109 | 111 | 1,307,000 | 1,110 |
| 2002-03-28 | 107 | 117 | 105 | 115 | 2,273,000 | 1,150 |
| 2002-03-27 | 108 | 109 | 102 | 105 | 1,520,000 | 1,050 |
| 2002-03-26 | 110 | 110 | 108 | 109 | 603,000 | 1,090 |
| 2002-03-25 | 108 | 112 | 107 | 108 | 619,000 | 1,080 |
| 2002-03-22 | 116 | 117 | 108 | 109 | 1,515,000 | 1,090 |
| 2002-03-20 | 109 | 118 | 108 | 115 | 2,669,000 | 1,150 |
| 2002-03-19 | 114 | 114 | 104 | 107 | 2,501,000 | 1,070 |
| 2002-03-18 | 120 | 122 | 108 | 113 | 4,758,000 | 1,130 |
| 2002-03-15 | 122 | 131 | 111 | 111 | 18,108,000 | 1,110 |
| 2002-03-14 | 165 | 167 | 128 | 131 | 20,449,000 | 1,310 |
| 2002-03-13 | 153 | 163 | 152 | 161 | 7,814,000 | 1,610 |
| 2002-03-12 | 156 | 157 | 151 | 153 | 2,039,000 | 1,530 |
| 2002-03-11 | 151 | 157 | 149 | 155 | 2,794,000 | 1,550 |
| 2002-03-08 | 155 | 159 | 148 | 149 | 6,278,000 | 1,490 |
| 2002-03-07 | 147 | 153 | 142 | 152 | 5,664,000 | 1,520 |
| 2002-03-06 | 144 | 152 | 140 | 142 | 7,350,000 | 1,420 |
| 2002-03-05 | 152 | 157 | 140 | 140 | 8,847,000 | 1,400 |
| 2002-03-04 | 143 | 169 | 141 | 156 | 11,624,000 | 1,560 |
| 2002-03-01 | 128 | 140 | 127 | 139 | 8,151,000 | 1,390 |
| 2002-02-28 | 128 | 134 | 125 | 125 | 5,951,000 | 1,250 |
| 2002-02-27 | 119 | 130 | 118 | 129 | 6,306,000 | 1,290 |
| 2002-02-26 | 120 | 128 | 117 | 122 | 8,493,000 | 1,220 |
| 2002-02-25 | 113 | 116 | 111 | 115 | 3,571,000 | 1,150 |
| 2002-02-22 | 119 | 120 | 115 | 116 | 4,031,000 | 1,160 |
| 2002-02-21 | 124 | 127 | 119 | 120 | 6,850,000 | 1,200 |
| 2002-02-20 | 113 | 123 | 112 | 122 | 9,602,000 | 1,220 |
| 2002-02-19 | 116 | 117 | 112 | 114 | 5,431,000 | 1,140 |
| 2002-02-18 | 108 | 120 | 108 | 118 | 8,193,000 | 1,180 |
| 2002-02-15 | 106 | 109 | 102 | 109 | 3,933,000 | 1,090 |
| 2002-02-14 | 102 | 107 | 101 | 104 | 2,756,000 | 1,040 |
| 2002-02-13 | 97 | 101 | 96 | 98 | 1,051,000 | 980 |
| 2002-02-12 | 99 | 100 | 94 | 97 | 1,373,000 | 970 |
| 2002-02-08 | 93 | 98 | 93 | 96 | 1,691,000 | 960 |
| 2002-02-07 | 87 | 92 | 87 | 91 | 1,136,000 | 910 |
| 2002-02-06 | 98 | 98 | 87 | 89 | 4,082,000 | 890 |
| 2002-02-05 | 100 | 103 | 97 | 97 | 3,624,000 | 970 |
| 2002-02-04 | 96 | 103 | 95 | 102 | 4,600,000 | 1,020 |
| 2002-02-01 | 98 | 102 | 96 | 98 | 5,370,000 | 980 |
| 2002-01-31 | 96 | 104 | 95 | 103 | 5,497,000 | 1,030 |
| 2002-01-30 | 88 | 93 | 88 | 92 | 235,000 | 920 |
| 2002-01-29 | 90 | 92 | 89 | 92 | 160,000 | 920 |
| 2002-01-28 | 87 | 95 | 87 | 92 | 372,000 | 920 |
| 2002-01-25 | 87 | 88 | 86 | 88 | 204,000 | 880 |
| 2002-01-24 | 89 | 89 | 86 | 88 | 184,000 | 880 |
| 2002-01-23 | 92 | 92 | 83 | 87 | 978,000 | 870 |
| 2002-01-22 | 81 | 102 | 81 | 92 | 1,866,000 | 920 |
| 2002-01-21 | 80 | 81 | 79 | 81 | 95,000 | 810 |
| 2002-01-18 | 79 | 80 | 77 | 80 | 143,000 | 800 |
| 2002-01-17 | 75 | 80 | 75 | 80 | 95,000 | 800 |
| 2002-01-16 | 77 | 78 | 74 | 78 | 150,000 | 780 |
| 2002-01-15 | 77 | 79 | 76 | 77 | 129,000 | 770 |
| 2002-01-11 | 80 | 80 | 77 | 77 | 159,000 | 770 |
| 2002-01-10 | 82 | 82 | 79 | 80 | 185,000 | 800 |
| 2002-01-09 | 83 | 85 | 80 | 81 | 201,000 | 810 |
| 2002-01-08 | 82 | 83 | 80 | 82 | 139,000 | 820 |
| 2002-01-07 | 83 | 83 | 81 | 82 | 109,000 | 820 |
| 2002-01-04 | 81 | 85 | 81 | 84 | 61,000 | 840 |
分割・併合履歴 ： [2012-09-26]1株→0.1株
