5009 富士興産(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 74 | 77 | 74 | 76 | 230,000 | 760 |
| 2003-12-29 | 72 | 75 | 72 | 74 | 489,000 | 740 |
| 2003-12-26 | 69 | 72 | 68 | 72 | 321,000 | 720 |
| 2003-12-25 | 70 | 71 | 68 | 68 | 318,000 | 680 |
| 2003-12-24 | 70 | 71 | 69 | 70 | 317,000 | 700 |
| 2003-12-22 | 74 | 74 | 70 | 71 | 258,000 | 710 |
| 2003-12-19 | 74 | 76 | 72 | 74 | 432,000 | 740 |
| 2003-12-18 | 70 | 76 | 70 | 75 | 560,000 | 750 |
| 2003-12-17 | 72 | 72 | 71 | 71 | 134,000 | 710 |
| 2003-12-16 | 73 | 74 | 72 | 74 | 125,000 | 740 |
| 2003-12-15 | 74 | 76 | 74 | 74 | 132,000 | 740 |
| 2003-12-12 | 73 | 75 | 71 | 74 | 291,000 | 740 |
| 2003-12-11 | 74 | 75 | 73 | 73 | 175,000 | 730 |
| 2003-12-10 | 76 | 77 | 72 | 74 | 255,000 | 740 |
| 2003-12-09 | 77 | 77 | 75 | 76 | 61,000 | 760 |
| 2003-12-08 | 76 | 77 | 74 | 76 | 71,000 | 760 |
| 2003-12-05 | 75 | 77 | 75 | 76 | 215,000 | 760 |
| 2003-12-04 | 75 | 78 | 72 | 75 | 299,000 | 750 |
| 2003-12-03 | 79 | 79 | 71 | 77 | 178,000 | 770 |
| 2003-12-02 | 79 | 81 | 78 | 78 | 109,000 | 780 |
| 2003-12-01 | 70 | 79 | 70 | 79 | 207,000 | 790 |
| 2003-11-28 | 78 | 80 | 78 | 80 | 89,000 | 800 |
| 2003-11-27 | 82 | 82 | 78 | 80 | 144,000 | 800 |
| 2003-11-26 | 83 | 84 | 82 | 82 | 159,000 | 820 |
| 2003-11-25 | 84 | 84 | 80 | 84 | 357,000 | 840 |
| 2003-11-21 | 72 | 79 | 71 | 78 | 371,000 | 780 |
| 2003-11-20 | 70 | 72 | 69 | 72 | 313,000 | 720 |
| 2003-11-19 | 72 | 72 | 67 | 68 | 397,000 | 680 |
| 2003-11-18 | 67 | 73 | 64 | 72 | 985,000 | 720 |
| 2003-11-17 | 80 | 80 | 72 | 73 | 574,000 | 730 |
| 2003-11-14 | 83 | 87 | 83 | 87 | 317,000 | 870 |
| 2003-11-13 | 91 | 91 | 85 | 87 | 166,000 | 870 |
| 2003-11-12 | 92 | 92 | 89 | 89 | 148,000 | 890 |
| 2003-11-11 | 97 | 97 | 85 | 89 | 440,000 | 890 |
| 2003-11-10 | 100 | 100 | 97 | 97 | 76,000 | 970 |
| 2003-11-07 | 99 | 100 | 97 | 100 | 119,000 | 1,000 |
| 2003-11-06 | 101 | 101 | 99 | 99 | 89,000 | 990 |
| 2003-11-05 | 102 | 103 | 99 | 100 | 202,000 | 1,000 |
| 2003-11-04 | 102 | 105 | 102 | 103 | 73,000 | 1,030 |
| 2003-10-31 | 106 | 106 | 101 | 101 | 123,000 | 1,010 |
| 2003-10-30 | 104 | 107 | 104 | 106 | 319,000 | 1,060 |
| 2003-10-29 | 105 | 106 | 104 | 105 | 308,000 | 1,050 |
| 2003-10-28 | 100 | 103 | 98 | 103 | 281,000 | 1,030 |
| 2003-10-27 | 98 | 100 | 98 | 98 | 198,000 | 980 |
| 2003-10-24 | 95 | 102 | 95 | 97 | 404,000 | 970 |
| 2003-10-23 | 104 | 104 | 97 | 97 | 615,000 | 970 |
| 2003-10-22 | 108 | 108 | 105 | 105 | 482,000 | 1,050 |
| 2003-10-21 | 108 | 109 | 106 | 107 | 309,000 | 1,070 |
| 2003-10-20 | 106 | 109 | 106 | 107 | 498,000 | 1,070 |
| 2003-10-17 | 110 | 111 | 107 | 109 | 460,000 | 1,090 |
| 2003-10-16 | 112 | 113 | 109 | 111 | 600,000 | 1,110 |
| 2003-10-15 | 114 | 114 | 111 | 111 | 451,000 | 1,110 |
| 2003-10-14 | 115 | 117 | 112 | 113 | 1,164,000 | 1,130 |
| 2003-10-10 | 114 | 115 | 111 | 111 | 1,074,000 | 1,110 |
| 2003-10-09 | 111 | 114 | 111 | 113 | 771,000 | 1,130 |
| 2003-10-08 | 112 | 116 | 110 | 110 | 4,242,000 | 1,100 |
| 2003-10-07 | 107 | 112 | 106 | 112 | 1,526,000 | 1,120 |
| 2003-10-06 | 106 | 108 | 105 | 107 | 478,000 | 1,070 |
| 2003-10-03 | 104 | 105 | 103 | 105 | 268,000 | 1,050 |
| 2003-10-02 | 105 | 107 | 103 | 105 | 335,000 | 1,050 |
| 2003-10-01 | 106 | 107 | 101 | 104 | 446,000 | 1,040 |
| 2003-09-30 | 104 | 112 | 104 | 108 | 922,000 | 1,080 |
| 2003-09-29 | 102 | 106 | 102 | 106 | 318,000 | 1,060 |
| 2003-09-26 | 103 | 103 | 100 | 102 | 380,000 | 1,020 |
| 2003-09-25 | 112 | 112 | 102 | 105 | 1,001,000 | 1,050 |
| 2003-09-24 | 113 | 115 | 109 | 109 | 3,655,000 | 1,090 |
| 2003-09-22 | 104 | 112 | 102 | 108 | 3,517,000 | 1,080 |
| 2003-09-19 | 105 | 108 | 101 | 101 | 2,801,000 | 1,010 |
| 2003-09-18 | 97 | 101 | 94 | 101 | 1,084,000 | 1,010 |
| 2003-09-17 | 100 | 100 | 97 | 97 | 479,000 | 970 |
| 2003-09-16 | 100 | 100 | 97 | 99 | 385,000 | 990 |
| 2003-09-12 | 100 | 100 | 97 | 100 | 390,000 | 1,000 |
| 2003-09-11 | 101 | 101 | 98 | 99 | 299,000 | 990 |
| 2003-09-10 | 102 | 102 | 100 | 102 | 313,000 | 1,020 |
| 2003-09-09 | 101 | 103 | 100 | 100 | 525,000 | 1,000 |
| 2003-09-08 | 100 | 102 | 99 | 101 | 417,000 | 1,010 |
| 2003-09-05 | 105 | 107 | 100 | 102 | 780,000 | 1,020 |
| 2003-09-04 | 104 | 109 | 103 | 106 | 1,292,000 | 1,060 |
| 2003-09-03 | 104 | 108 | 101 | 105 | 1,916,000 | 1,050 |
| 2003-09-02 | 114 | 115 | 105 | 109 | 7,838,000 | 1,090 |
| 2003-09-01 | 87 | 105 | 87 | 105 | 4,506,000 | 1,050 |
| 2003-08-29 | 86 | 89 | 81 | 87 | 839,000 | 870 |
| 2003-08-28 | 88 | 89 | 86 | 86 | 634,000 | 860 |
| 2003-08-27 | 87 | 93 | 86 | 86 | 2,171,000 | 860 |
| 2003-08-26 | 86 | 87 | 84 | 85 | 1,063,000 | 850 |
| 2003-08-25 | 80 | 88 | 80 | 88 | 2,270,000 | 880 |
| 2003-08-22 | 80 | 81 | 79 | 79 | 177,000 | 790 |
| 2003-08-21 | 80 | 81 | 79 | 80 | 239,000 | 800 |
| 2003-08-20 | 81 | 81 | 79 | 81 | 188,000 | 810 |
| 2003-08-19 | 80 | 81 | 79 | 81 | 369,000 | 810 |
| 2003-08-18 | 77 | 79 | 76 | 77 | 237,000 | 770 |
| 2003-08-15 | 75 | 77 | 75 | 75 | 243,000 | 750 |
| 2003-08-14 | 73 | 75 | 72 | 74 | 211,000 | 740 |
| 2003-08-13 | 73 | 74 | 72 | 73 | 84,000 | 730 |
| 2003-08-12 | 73 | 74 | 72 | 73 | 62,000 | 730 |
| 2003-08-11 | 72 | 74 | 72 | 73 | 106,000 | 730 |
| 2003-08-08 | 72 | 74 | 71 | 72 | 169,000 | 720 |
| 2003-08-07 | 73 | 73 | 71 | 72 | 83,000 | 720 |
| 2003-08-06 | 73 | 74 | 72 | 72 | 81,000 | 720 |
| 2003-08-05 | 74 | 74 | 72 | 73 | 116,000 | 730 |
| 2003-08-04 | 76 | 76 | 74 | 75 | 113,000 | 750 |
| 2003-08-01 | 75 | 77 | 74 | 77 | 88,000 | 770 |
| 2003-07-31 | 76 | 76 | 74 | 75 | 218,000 | 750 |
| 2003-07-30 | 75 | 76 | 74 | 76 | 106,000 | 760 |
| 2003-07-29 | 76 | 76 | 75 | 75 | 72,000 | 750 |
| 2003-07-28 | 75 | 78 | 75 | 75 | 125,000 | 750 |
| 2003-07-25 | 76 | 76 | 74 | 74 | 105,000 | 740 |
| 2003-07-24 | 76 | 78 | 75 | 75 | 203,000 | 750 |
| 2003-07-23 | 73 | 75 | 73 | 74 | 134,000 | 740 |
| 2003-07-22 | 75 | 75 | 72 | 72 | 97,000 | 720 |
| 2003-07-18 | 71 | 74 | 71 | 73 | 260,000 | 730 |
| 2003-07-17 | 78 | 79 | 73 | 74 | 281,000 | 740 |
| 2003-07-16 | 83 | 83 | 78 | 81 | 332,000 | 810 |
| 2003-07-15 | 83 | 84 | 81 | 83 | 279,000 | 830 |
| 2003-07-14 | 81 | 82 | 79 | 81 | 173,000 | 810 |
| 2003-07-11 | 83 | 83 | 81 | 81 | 179,000 | 810 |
| 2003-07-10 | 85 | 85 | 81 | 82 | 164,000 | 820 |
| 2003-07-09 | 83 | 83 | 81 | 82 | 163,000 | 820 |
| 2003-07-08 | 85 | 85 | 84 | 84 | 189,000 | 840 |
| 2003-07-07 | 85 | 86 | 83 | 83 | 151,000 | 830 |
| 2003-07-04 | 79 | 85 | 77 | 82 | 421,000 | 820 |
| 2003-07-03 | 90 | 90 | 79 | 79 | 722,000 | 790 |
| 2003-07-02 | 89 | 89 | 87 | 87 | 363,000 | 870 |
| 2003-07-01 | 87 | 91 | 86 | 88 | 558,000 | 880 |
| 2003-06-30 | 90 | 90 | 86 | 86 | 415,000 | 860 |
| 2003-06-27 | 91 | 92 | 87 | 90 | 1,592,000 | 900 |
| 2003-06-26 | 83 | 92 | 83 | 90 | 3,882,000 | 900 |
| 2003-06-25 | 80 | 81 | 78 | 80 | 195,000 | 800 |
| 2003-06-24 | 80 | 81 | 79 | 79 | 542,000 | 790 |
| 2003-06-23 | 82 | 82 | 80 | 81 | 257,000 | 810 |
| 2003-06-20 | 78 | 82 | 77 | 79 | 589,000 | 790 |
| 2003-06-19 | 78 | 78 | 75 | 77 | 308,000 | 770 |
| 2003-06-18 | 76 | 78 | 76 | 78 | 319,000 | 780 |
| 2003-06-17 | 80 | 82 | 76 | 76 | 722,000 | 760 |
| 2003-06-16 | 76 | 76 | 75 | 76 | 216,000 | 760 |
| 2003-06-13 | 78 | 78 | 74 | 76 | 803,000 | 760 |
| 2003-06-12 | 82 | 83 | 79 | 79 | 946,000 | 790 |
| 2003-06-11 | 83 | 86 | 79 | 80 | 2,206,000 | 800 |
| 2003-06-10 | 73 | 83 | 71 | 83 | 5,401,000 | 830 |
| 2003-06-09 | 73 | 73 | 70 | 70 | 696,000 | 700 |
| 2003-06-06 | 69 | 72 | 68 | 70 | 960,000 | 700 |
| 2003-06-05 | 64 | 68 | 64 | 68 | 376,000 | 680 |
| 2003-06-04 | 64 | 65 | 63 | 65 | 132,000 | 650 |
| 2003-06-03 | 65 | 65 | 63 | 64 | 68,000 | 640 |
| 2003-06-02 | 65 | 65 | 63 | 64 | 107,000 | 640 |
| 2003-05-30 | 65 | 65 | 63 | 64 | 153,000 | 640 |
| 2003-05-29 | 64 | 65 | 62 | 65 | 107,000 | 650 |
| 2003-05-28 | 62 | 64 | 62 | 63 | 127,000 | 630 |
| 2003-05-27 | 64 | 64 | 61 | 61 | 154,000 | 610 |
| 2003-05-26 | 66 | 66 | 64 | 64 | 172,000 | 640 |
| 2003-05-23 | 63 | 66 | 63 | 66 | 375,000 | 660 |
| 2003-05-22 | 62 | 62 | 61 | 62 | 73,000 | 620 |
| 2003-05-21 | 61 | 62 | 60 | 62 | 88,000 | 620 |
| 2003-05-20 | 60 | 62 | 60 | 61 | 160,000 | 610 |
| 2003-05-19 | 62 | 62 | 60 | 61 | 126,000 | 610 |
| 2003-05-16 | 60 | 62 | 60 | 62 | 220,000 | 620 |
| 2003-05-15 | 62 | 63 | 61 | 62 | 140,000 | 620 |
| 2003-05-14 | 62 | 63 | 62 | 63 | 52,000 | 630 |
| 2003-05-13 | 64 | 64 | 61 | 62 | 143,000 | 620 |
| 2003-05-12 | 63 | 64 | 61 | 63 | 173,000 | 630 |
| 2003-05-09 | 64 | 64 | 62 | 63 | 79,000 | 630 |
| 2003-05-08 | 63 | 64 | 62 | 62 | 106,000 | 620 |
| 2003-05-07 | 64 | 65 | 62 | 64 | 82,000 | 640 |
| 2003-05-06 | 63 | 64 | 63 | 63 | 97,000 | 630 |
| 2003-05-02 | 63 | 64 | 60 | 63 | 69,000 | 630 |
| 2003-05-01 | 60 | 64 | 59 | 64 | 106,000 | 640 |
| 2003-04-30 | 58 | 59 | 57 | 58 | 71,000 | 580 |
| 2003-04-28 | 59 | 59 | 56 | 58 | 158,000 | 580 |
| 2003-04-25 | 64 | 65 | 61 | 61 | 172,000 | 610 |
| 2003-04-24 | 66 | 66 | 64 | 64 | 135,000 | 640 |
| 2003-04-23 | 67 | 68 | 64 | 66 | 263,000 | 660 |
| 2003-04-22 | 69 | 70 | 66 | 66 | 771,000 | 660 |
| 2003-04-21 | 65 | 68 | 63 | 68 | 499,000 | 680 |
| 2003-04-18 | 64 | 64 | 63 | 64 | 113,000 | 640 |
| 2003-04-17 | 64 | 65 | 63 | 63 | 250,000 | 630 |
| 2003-04-16 | 64 | 66 | 63 | 64 | 92,000 | 640 |
| 2003-04-15 | 64 | 65 | 63 | 63 | 224,000 | 630 |
| 2003-04-14 | 65 | 65 | 63 | 64 | 188,000 | 640 |
| 2003-04-11 | 66 | 66 | 63 | 63 | 291,000 | 630 |
| 2003-04-10 | 63 | 72 | 63 | 65 | 1,335,000 | 650 |
| 2003-04-09 | 59 | 61 | 59 | 61 | 105,000 | 610 |
| 2003-04-08 | 61 | 62 | 59 | 60 | 175,000 | 600 |
| 2003-04-07 | 60 | 62 | 59 | 60 | 245,000 | 600 |
| 2003-04-04 | 58 | 60 | 56 | 59 | 158,000 | 590 |
| 2003-04-03 | 59 | 59 | 56 | 56 | 141,000 | 560 |
| 2003-04-02 | 57 | 59 | 56 | 59 | 106,000 | 590 |
| 2003-04-01 | 56 | 58 | 56 | 57 | 72,000 | 570 |
| 2003-03-31 | 60 | 60 | 57 | 58 | 39,000 | 580 |
| 2003-03-28 | 59 | 60 | 58 | 60 | 162,000 | 600 |
| 2003-03-27 | 56 | 59 | 55 | 59 | 209,000 | 590 |
| 2003-03-26 | 57 | 58 | 56 | 58 | 97,000 | 580 |
| 2003-03-25 | 58 | 58 | 56 | 57 | 115,000 | 570 |
| 2003-03-24 | 60 | 61 | 59 | 59 | 146,000 | 590 |
| 2003-03-20 | 58 | 60 | 55 | 60 | 227,000 | 600 |
| 2003-03-19 | 60 | 60 | 57 | 58 | 194,000 | 580 |
| 2003-03-18 | 64 | 66 | 60 | 60 | 761,000 | 600 |
| 2003-03-17 | 55 | 59 | 54 | 59 | 404,000 | 590 |
| 2003-03-14 | 54 | 56 | 54 | 54 | 212,000 | 540 |
| 2003-03-13 | 56 | 56 | 53 | 54 | 221,000 | 540 |
| 2003-03-12 | 53 | 56 | 52 | 56 | 412,000 | 560 |
| 2003-03-11 | 55 | 55 | 51 | 52 | 428,000 | 520 |
| 2003-03-10 | 60 | 60 | 55 | 57 | 310,000 | 570 |
| 2003-03-07 | 64 | 65 | 62 | 62 | 248,000 | 620 |
| 2003-03-06 | 64 | 65 | 63 | 64 | 166,000 | 640 |
| 2003-03-05 | 66 | 66 | 62 | 63 | 381,000 | 630 |
| 2003-03-04 | 62 | 67 | 62 | 66 | 802,000 | 660 |
| 2003-03-03 | 60 | 61 | 59 | 61 | 193,000 | 610 |
| 2003-02-28 | 60 | 60 | 58 | 60 | 427,000 | 600 |
| 2003-02-27 | 59 | 60 | 58 | 60 | 74,000 | 600 |
| 2003-02-26 | 61 | 61 | 59 | 60 | 151,000 | 600 |
| 2003-02-25 | 58 | 61 | 58 | 58 | 163,000 | 580 |
| 2003-02-24 | 61 | 61 | 55 | 58 | 806,000 | 580 |
| 2003-02-21 | 64 | 65 | 61 | 62 | 476,000 | 620 |
| 2003-02-20 | 66 | 66 | 65 | 65 | 434,000 | 650 |
| 2003-02-19 | 69 | 69 | 67 | 67 | 459,000 | 670 |
| 2003-02-18 | 70 | 70 | 66 | 68 | 855,000 | 680 |
| 2003-02-17 | 72 | 75 | 71 | 71 | 674,000 | 710 |
| 2003-02-14 | 70 | 72 | 70 | 72 | 415,000 | 720 |
| 2003-02-13 | 72 | 72 | 70 | 70 | 341,000 | 700 |
| 2003-02-12 | 71 | 72 | 70 | 71 | 584,000 | 710 |
| 2003-02-10 | 67 | 75 | 67 | 68 | 2,120,000 | 680 |
| 2003-02-07 | 65 | 66 | 64 | 66 | 317,000 | 660 |
| 2003-02-06 | 63 | 65 | 63 | 65 | 249,000 | 650 |
| 2003-02-05 | 64 | 66 | 63 | 64 | 513,000 | 640 |
| 2003-02-04 | 61 | 64 | 60 | 64 | 498,000 | 640 |
| 2003-02-03 | 60 | 62 | 60 | 61 | 208,000 | 610 |
| 2003-01-31 | 60 | 60 | 58 | 60 | 424,000 | 600 |
| 2003-01-30 | 60 | 62 | 60 | 60 | 427,000 | 600 |
| 2003-01-29 | 65 | 66 | 60 | 61 | 824,000 | 610 |
| 2003-01-28 | 66 | 69 | 64 | 64 | 2,354,000 | 640 |
| 2003-01-27 | 59 | 64 | 59 | 64 | 899,000 | 640 |
| 2003-01-24 | 57 | 60 | 57 | 58 | 450,000 | 580 |
| 2003-01-23 | 56 | 58 | 56 | 57 | 266,000 | 570 |
| 2003-01-22 | 58 | 63 | 55 | 56 | 1,620,000 | 560 |
| 2003-01-21 | 56 | 57 | 55 | 57 | 286,000 | 570 |
| 2003-01-20 | 53 | 58 | 53 | 54 | 879,000 | 540 |
| 2003-01-17 | 53 | 55 | 53 | 53 | 310,000 | 530 |
| 2003-01-16 | 55 | 56 | 54 | 55 | 518,000 | 550 |
| 2003-01-15 | 58 | 62 | 55 | 56 | 2,044,000 | 560 |
| 2003-01-14 | 55 | 58 | 53 | 56 | 1,440,000 | 560 |
| 2003-01-10 | 49 | 52 | 48 | 52 | 879,000 | 520 |
| 2003-01-09 | 47 | 49 | 45 | 48 | 684,000 | 480 |
| 2003-01-08 | 50 | 53 | 47 | 48 | 2,713,000 | 480 |
| 2003-01-07 | 44 | 58 | 44 | 54 | 3,060,000 | 540 |
| 2003-01-06 | 43 | 44 | 42 | 44 | 109,000 | 440 |
分割・併合履歴 ： [2012-09-26]1株→0.1株
