5009 富士興産(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	136	137	135	136	311,000	1,360
2004-12-29	135	138	134	136	292,000	1,360
2004-12-28	136	136	134	135	217,000	1,350
2004-12-27	135	137	134	135	762,000	1,350
2004-12-24	133	140	133	138	4,687,000	1,380
2004-12-22	133	135	133	133	526,000	1,330
2004-12-21	134	136	132	132	809,000	1,320
2004-12-20	135	135	131	134	1,004,000	1,340
2004-12-17	132	133	130	133	649,000	1,330
2004-12-16	131	136	131	135	862,000	1,350
2004-12-15	135	139	131	131	5,747,000	1,310
2004-12-14	132	133	130	132	261,000	1,320
2004-12-13	129	132	129	132	477,000	1,320
2004-12-10	130	135	128	131	817,000	1,310
2004-12-09	131	132	129	129	279,000	1,290
2004-12-08	129	131	128	131	342,000	1,310
2004-12-07	132	133	131	131	335,000	1,310
2004-12-06	132	133	131	131	339,000	1,310
2004-12-03	132	135	131	135	596,000	1,350
2004-12-02	134	136	133	133	910,000	1,330
2004-12-01	135	138	131	137	1,812,000	1,370
2004-11-30	134	136	132	136	1,194,000	1,360
2004-11-29	132	135	131	135	1,411,000	1,350
2004-11-26	130	133	128	132	1,705,000	1,320
2004-11-25	136	136	129	132	2,762,000	1,320
2004-11-24	125	137	124	135	5,345,000	1,350
2004-11-22	124	126	124	126	289,000	1,260
2004-11-19	125	126	124	126	165,000	1,260
2004-11-18	127	127	124	125	208,000	1,250
2004-11-17	125	127	124	125	205,000	1,250
2004-11-16	126	127	124	127	223,000	1,270
2004-11-15	124	128	124	125	444,000	1,250
2004-11-12	123	125	122	125	276,000	1,250
2004-11-11	124	125	123	123	309,000	1,230
2004-11-10	126	126	124	124	203,000	1,240
2004-11-09	126	127	125	127	191,000	1,270
2004-11-08	130	130	126	127	339,000	1,270
2004-11-05	129	130	126	128	352,000	1,280
2004-11-04	127	130	126	128	624,000	1,280
2004-11-02	124	126	124	126	187,000	1,260
2004-11-01	125	126	124	126	313,000	1,260
2004-10-29	127	129	125	128	301,000	1,280
2004-10-28	126	130	125	129	676,000	1,290
2004-10-27	124	127	124	126	607,000	1,260
2004-10-26	125	125	121	123	803,000	1,230
2004-10-25	126	126	123	125	571,000	1,250
2004-10-22	127	129	125	128	863,000	1,280
2004-10-21	128	130	124	129	1,496,000	1,290
2004-10-20	129	131	127	127	700,000	1,270
2004-10-19	130	131	128	131	483,000	1,310
2004-10-18	133	134	129	130	724,000	1,300
2004-10-15	127	131	126	131	1,140,000	1,310
2004-10-14	135	135	128	130	1,282,000	1,300
2004-10-13	136	139	134	134	1,312,000	1,340
2004-10-12	142	143	133	137	3,347,000	1,370
2004-10-08	141	148	139	141	11,321,000	1,410
2004-10-07	138	142	136	138	4,864,000	1,380
2004-10-06	134	139	132	137	2,434,000	1,370
2004-10-05	137	138	132	134	1,334,000	1,340
2004-10-04	132	139	129	136	3,813,000	1,360
2004-10-01	127	135	127	133	2,429,000	1,330
2004-09-30	130	133	126	129	2,950,000	1,290
2004-09-29	128	136	126	132	10,676,000	1,320
2004-09-28	126	145	121	121	14,898,000	1,210
2004-09-27	124	126	123	126	290,000	1,260
2004-09-24	123	125	120	123	864,000	1,230
2004-09-22	126	127	123	123	575,000	1,230
2004-09-21	126	127	124	127	238,000	1,270
2004-09-17	125	127	123	127	512,000	1,270
2004-09-16	124	127	122	127	669,000	1,270
2004-09-15	127	128	125	127	792,000	1,270
2004-09-14	131	131	126	127	1,052,000	1,270
2004-09-13	126	132	125	130	3,070,000	1,300
2004-09-10	127	128	123	128	1,850,000	1,280
2004-09-09	128	132	126	126	2,149,000	1,260
2004-09-08	134	136	126	127	4,123,000	1,270
2004-09-07	150	155	130	133	39,511,000	1,330
2004-09-06	125	152	124	151	21,103,000	1,510
2004-09-03	120	122	117	120	801,000	1,200
2004-09-02	115	122	115	120	1,183,000	1,200
2004-09-01	116	116	115	116	123,000	1,160
2004-08-31	116	116	114	116	203,000	1,160
2004-08-30	117	117	115	117	96,000	1,170
2004-08-27	115	116	114	116	132,000	1,160
2004-08-26	115	116	113	115	261,000	1,150
2004-08-25	114	115	111	115	266,000	1,150
2004-08-24	115	115	113	115	204,000	1,150
2004-08-23	117	118	115	116	120,000	1,160
2004-08-20	115	118	115	118	337,000	1,180
2004-08-19	117	117	115	117	223,000	1,170
2004-08-18	116	118	114	118	278,000	1,180
2004-08-17	118	119	116	119	232,000	1,190
2004-08-16	116	119	114	118	167,000	1,180
2004-08-13	115	117	113	117	153,000	1,170
2004-08-12	114	116	112	116	141,000	1,160
2004-08-11	115	115	112	114	143,000	1,140
2004-08-10	116	116	111	111	77,000	1,110
2004-08-09	110	115	103	114	442,000	1,140
2004-08-06	114	116	113	115	277,000	1,150
2004-08-05	116	118	115	118	222,000	1,180
2004-08-04	118	118	116	118	289,000	1,180
2004-08-03	119	120	118	119	180,000	1,190
2004-08-02	118	120	116	119	398,000	1,190
2004-07-30	116	118	115	118	471,000	1,180
2004-07-29	123	124	113	117	1,030,000	1,170
2004-07-28	123	123	121	121	349,000	1,210
2004-07-27	126	127	121	123	937,000	1,230
2004-07-26	124	127	123	126	812,000	1,260
2004-07-23	122	126	122	125	616,000	1,250
2004-07-22	123	124	122	124	289,000	1,240
2004-07-21	127	127	124	124	177,000	1,240
2004-07-20	124	131	124	127	1,357,000	1,270
2004-07-16	124	126	122	126	412,000	1,260
2004-07-15	122	125	121	125	704,000	1,250
2004-07-14	124	126	122	122	339,000	1,220
2004-07-13	127	127	124	124	328,000	1,240
2004-07-12	125	129	125	127	417,000	1,270
2004-07-09	122	126	119	125	585,000	1,250
2004-07-08	125	127	122	122	266,000	1,220
2004-07-07	128	128	123	125	580,000	1,250
2004-07-06	132	133	129	129	660,000	1,290
2004-07-05	132	133	131	133	408,000	1,330
2004-07-02	131	133	129	133	975,000	1,330
2004-07-01	136	144	131	131	11,647,000	1,310
2004-06-30	133	134	132	133	209,000	1,330
2004-06-29	134	136	130	135	1,765,000	1,350
2004-06-28	131	136	129	134	1,363,000	1,340
2004-06-25	131	132	130	132	222,000	1,320
2004-06-24	132	132	130	132	478,000	1,320
2004-06-23	134	134	129	130	1,275,000	1,300
2004-06-22	130	136	129	135	4,739,000	1,350
2004-06-21	124	133	124	132	8,462,000	1,320
2004-06-18	125	125	123	123	205,000	1,230
2004-06-17	126	127	124	125	381,000	1,250
2004-06-16	127	128	126	127	345,000	1,270
2004-06-15	131	131	126	127	668,000	1,270
2004-06-14	128	133	127	132	2,710,000	1,320
2004-06-11	127	130	124	130	1,962,000	1,300
2004-06-10	125	127	124	125	447,000	1,250
2004-06-09	123	128	120	127	2,468,000	1,270
2004-06-08	125	125	122	123	318,000	1,230
2004-06-07	122	123	120	123	430,000	1,230
2004-06-04	124	124	119	123	861,000	1,230
2004-06-03	128	129	123	124	1,809,000	1,240
2004-06-02	127	132	124	130	3,118,000	1,300
2004-06-01	126	129	123	126	3,541,000	1,260
2004-05-31	120	126	116	125	2,510,000	1,250
2004-05-28	113	121	113	119	1,079,000	1,190
2004-05-27	120	120	113	113	494,000	1,130
2004-05-26	123	123	119	120	594,000	1,200
2004-05-25	124	126	120	120	2,809,000	1,200
2004-05-24	120	122	118	120	1,312,000	1,200
2004-05-21	114	120	113	119	800,000	1,190
2004-05-20	112	115	111	112	459,000	1,120
2004-05-19	112	116	108	115	710,000	1,150
2004-05-18	105	112	102	108	449,000	1,080
2004-05-17	113	115	102	105	683,000	1,050
2004-05-14	115	121	113	115	851,000	1,150
2004-05-13	114	119	111	115	1,212,000	1,150
2004-05-12	111	114	105	114	754,000	1,140
2004-05-11	98	113	97	108	1,465,000	1,080
2004-05-10	126	126	108	108	1,456,000	1,080
2004-05-07	122	129	122	128	1,102,000	1,280
2004-05-06	133	133	126	127	495,000	1,270
2004-04-30	127	130	127	130	672,000	1,300
2004-04-28	131	135	131	133	830,000	1,330
2004-04-27	134	134	128	130	1,490,000	1,300
2004-04-26	137	139	132	135	2,061,000	1,350
2004-04-23	137	144	136	140	9,286,000	1,400
2004-04-22	132	140	131	135	6,094,000	1,350
2004-04-21	133	134	131	131	936,000	1,310
2004-04-20	128	137	125	136	3,320,000	1,360
2004-04-19	136	136	124	130	2,111,000	1,300
2004-04-16	133	137	130	137	3,812,000	1,370
2004-04-15	138	142	126	130	8,214,000	1,300
2004-04-14	130	139	130	137	7,531,000	1,370
2004-04-13	124	134	123	128	15,849,000	1,280
2004-04-12	124	125	121	121	2,033,000	1,210
2004-04-09	120	127	119	121	7,577,000	1,210
2004-04-08	116	126	115	118	13,570,000	1,180
2004-04-07	114	115	112	115	1,124,000	1,150
2004-04-06	114	115	112	113	1,089,000	1,130
2004-04-05	114	117	112	112	2,674,000	1,120
2004-04-02	118	118	112	112	6,418,000	1,120
2004-04-01	105	127	105	122	18,405,000	1,220
2004-03-31	104	105	101	103	431,000	1,030
2004-03-30	103	105	103	103	967,000	1,030
2004-03-29	102	103	101	102	547,000	1,020
2004-03-26	102	103	100	102	511,000	1,020
2004-03-25	102	104	101	101	678,000	1,010
2004-03-24	100	102	99	102	1,011,000	1,020
2004-03-23	97	99	96	98	622,000	980
2004-03-22	98	100	96	99	571,000	990
2004-03-19	96	99	94	97	814,000	970
2004-03-18	104	105	96	96	1,765,000	960
2004-03-17	95	100	95	100	2,296,000	1,000
2004-03-16	91	95	91	93	1,312,000	930
2004-03-15	90	91	89	90	453,000	900
2004-03-12	90	91	88	88	487,000	880
2004-03-11	92	93	90	91	587,000	910
2004-03-10	90	92	89	91	714,000	910
2004-03-09	85	90	85	89	874,000	890
2004-03-08	86	87	85	86	353,000	860
2004-03-05	87	87	84	86	387,000	860
2004-03-04	87	88	85	87	485,000	870
2004-03-03	83	87	82	87	977,000	870
2004-03-02	81	83	81	82	723,000	820
2004-03-01	80	81	79	80	512,000	800
2004-02-27	80	81	77	81	508,000	810
2004-02-26	81	81	80	81	171,000	810
2004-02-25	82	82	81	81	171,000	810
2004-02-24	83	83	81	82	132,000	820
2004-02-23	82	83	81	82	95,000	820
2004-02-20	85	85	82	83	175,000	830
2004-02-19	83	85	82	85	182,000	850
2004-02-18	84	85	83	83	156,000	830
2004-02-17	85	85	84	85	116,000	850
2004-02-16	83	84	82	83	117,000	830
2004-02-13	83	84	82	82	243,000	820
2004-02-12	83	84	83	83	67,000	830
2004-02-10	85	85	83	83	128,000	830
2004-02-09	85	85	83	83	68,000	830
2004-02-06	83	84	82	84	65,000	840
2004-02-05	82	82	80	82	104,000	820
2004-02-04	85	85	82	82	294,000	820
2004-02-03	88	88	85	86	215,000	860
2004-02-02	88	88	86	87	165,000	870
2004-01-30	86	87	85	86	185,000	860
2004-01-29	87	87	86	86	275,000	860
2004-01-28	89	89	87	88	323,000	880
2004-01-27	92	92	89	89	371,000	890
2004-01-26	95	95	91	92	591,000	920
2004-01-23	89	94	89	93	1,138,000	930
2004-01-22	88	90	87	90	280,000	900
2004-01-21	88	89	87	88	179,000	880
2004-01-20	86	90	86	88	449,000	880
2004-01-19	90	90	87	88	317,000	880
2004-01-16	90	90	88	90	507,000	900
2004-01-15	89	94	89	89	1,362,000	890
2004-01-14	87	88	87	87	207,000	870
2004-01-13	88	88	86	87	263,000	870
2004-01-09	91	91	85	87	1,565,000	870
2004-01-08	85	92	84	92	2,433,000	920
2004-01-07	80	83	79	82	902,000	820
2004-01-06	79	81	78	78	811,000	780
2004-01-05	78	79	76	77	221,000	770

分割・併合履歴： [2012-09-26]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31