5009 富士興産(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 220 | 220 | 215 | 217 | 645,000 | 2,170 |
| 2005-12-29 | 221 | 222 | 216 | 219 | 1,097,000 | 2,190 |
| 2005-12-28 | 216 | 218 | 214 | 218 | 791,000 | 2,180 |
| 2005-12-27 | 215 | 217 | 213 | 215 | 1,062,000 | 2,150 |
| 2005-12-26 | 211 | 215 | 211 | 212 | 694,000 | 2,120 |
| 2005-12-22 | 213 | 214 | 210 | 210 | 933,000 | 2,100 |
| 2005-12-21 | 214 | 214 | 210 | 211 | 657,000 | 2,110 |
| 2005-12-20 | 212 | 214 | 211 | 212 | 471,000 | 2,120 |
| 2005-12-19 | 215 | 216 | 209 | 215 | 530,000 | 2,150 |
| 2005-12-16 | 216 | 219 | 215 | 216 | 523,000 | 2,160 |
| 2005-12-15 | 218 | 221 | 216 | 216 | 1,035,000 | 2,160 |
| 2005-12-14 | 223 | 223 | 217 | 219 | 1,440,000 | 2,190 |
| 2005-12-13 | 218 | 223 | 218 | 222 | 2,724,000 | 2,220 |
| 2005-12-12 | 217 | 217 | 214 | 216 | 1,025,000 | 2,160 |
| 2005-12-09 | 214 | 215 | 211 | 215 | 1,365,000 | 2,150 |
| 2005-12-08 | 214 | 215 | 208 | 209 | 1,261,000 | 2,090 |
| 2005-12-07 | 215 | 216 | 211 | 214 | 1,815,000 | 2,140 |
| 2005-12-06 | 215 | 225 | 214 | 218 | 10,525,000 | 2,180 |
| 2005-12-05 | 206 | 209 | 205 | 208 | 1,508,000 | 2,080 |
| 2005-12-02 | 203 | 208 | 203 | 204 | 1,949,000 | 2,040 |
| 2005-12-01 | 200 | 203 | 200 | 202 | 707,000 | 2,020 |
| 2005-11-30 | 199 | 200 | 198 | 199 | 282,000 | 1,990 |
| 2005-11-29 | 198 | 200 | 198 | 199 | 379,000 | 1,990 |
| 2005-11-28 | 201 | 201 | 198 | 200 | 633,000 | 2,000 |
| 2005-11-25 | 202 | 202 | 200 | 200 | 544,000 | 2,000 |
| 2005-11-24 | 203 | 206 | 201 | 203 | 1,195,000 | 2,030 |
| 2005-11-22 | 201 | 201 | 199 | 199 | 356,000 | 1,990 |
| 2005-11-21 | 203 | 203 | 200 | 200 | 284,000 | 2,000 |
| 2005-11-18 | 203 | 203 | 200 | 202 | 444,000 | 2,020 |
| 2005-11-17 | 199 | 204 | 199 | 203 | 535,000 | 2,030 |
| 2005-11-16 | 201 | 202 | 198 | 200 | 716,000 | 2,000 |
| 2005-11-15 | 203 | 205 | 201 | 202 | 393,000 | 2,020 |
| 2005-11-14 | 207 | 207 | 200 | 203 | 867,000 | 2,030 |
| 2005-11-11 | 207 | 208 | 205 | 206 | 555,000 | 2,060 |
| 2005-11-10 | 209 | 210 | 206 | 207 | 696,000 | 2,070 |
| 2005-11-09 | 208 | 209 | 206 | 208 | 545,000 | 2,080 |
| 2005-11-08 | 210 | 210 | 206 | 206 | 766,000 | 2,060 |
| 2005-11-07 | 212 | 212 | 208 | 209 | 1,102,000 | 2,090 |
| 2005-11-04 | 206 | 208 | 206 | 208 | 1,180,000 | 2,080 |
| 2005-11-02 | 206 | 207 | 204 | 205 | 728,000 | 2,050 |
| 2005-11-01 | 210 | 210 | 207 | 207 | 285,000 | 2,070 |
| 2005-10-31 | 208 | 209 | 207 | 208 | 390,000 | 2,080 |
| 2005-10-28 | 207 | 208 | 205 | 205 | 348,000 | 2,050 |
| 2005-10-27 | 205 | 208 | 204 | 208 | 845,000 | 2,080 |
| 2005-10-26 | 205 | 205 | 203 | 203 | 464,000 | 2,030 |
| 2005-10-25 | 201 | 204 | 200 | 202 | 437,000 | 2,020 |
| 2005-10-24 | 202 | 204 | 200 | 200 | 696,000 | 2,000 |
| 2005-10-21 | 202 | 203 | 201 | 202 | 719,000 | 2,020 |
| 2005-10-20 | 207 | 208 | 205 | 207 | 535,000 | 2,070 |
| 2005-10-19 | 209 | 210 | 206 | 207 | 406,000 | 2,070 |
| 2005-10-18 | 211 | 211 | 208 | 209 | 502,000 | 2,090 |
| 2005-10-17 | 210 | 211 | 208 | 211 | 540,000 | 2,110 |
| 2005-10-14 | 209 | 212 | 208 | 211 | 710,000 | 2,110 |
| 2005-10-13 | 215 | 216 | 210 | 213 | 861,000 | 2,130 |
| 2005-10-12 | 215 | 217 | 213 | 214 | 1,237,000 | 2,140 |
| 2005-10-11 | 213 | 213 | 211 | 212 | 534,000 | 2,120 |
| 2005-10-07 | 208 | 212 | 206 | 211 | 424,000 | 2,110 |
| 2005-10-06 | 213 | 214 | 208 | 209 | 1,419,000 | 2,090 |
| 2005-10-05 | 216 | 219 | 214 | 215 | 1,241,000 | 2,150 |
| 2005-10-04 | 225 | 227 | 219 | 220 | 3,579,000 | 2,200 |
| 2005-10-03 | 211 | 215 | 209 | 212 | 1,432,000 | 2,120 |
| 2005-09-30 | 223 | 225 | 213 | 215 | 1,819,000 | 2,150 |
| 2005-09-29 | 227 | 228 | 222 | 224 | 1,705,000 | 2,240 |
| 2005-09-28 | 225 | 230 | 225 | 226 | 1,944,000 | 2,260 |
| 2005-09-27 | 227 | 230 | 222 | 223 | 2,495,000 | 2,230 |
| 2005-09-26 | 222 | 226 | 221 | 224 | 3,482,000 | 2,240 |
| 2005-09-22 | 225 | 238 | 225 | 232 | 14,337,000 | 2,320 |
| 2005-09-21 | 221 | 222 | 217 | 220 | 2,228,000 | 2,200 |
| 2005-09-20 | 219 | 221 | 214 | 220 | 2,602,000 | 2,200 |
| 2005-09-16 | 218 | 219 | 213 | 216 | 1,434,000 | 2,160 |
| 2005-09-15 | 222 | 225 | 216 | 216 | 2,839,000 | 2,160 |
| 2005-09-14 | 212 | 219 | 211 | 217 | 1,780,000 | 2,170 |
| 2005-09-13 | 212 | 214 | 209 | 212 | 1,740,000 | 2,120 |
| 2005-09-12 | 220 | 220 | 214 | 216 | 1,035,000 | 2,160 |
| 2005-09-09 | 208 | 218 | 208 | 216 | 2,138,000 | 2,160 |
| 2005-09-08 | 216 | 216 | 206 | 209 | 1,782,000 | 2,090 |
| 2005-09-07 | 223 | 223 | 216 | 217 | 1,287,000 | 2,170 |
| 2005-09-06 | 221 | 228 | 219 | 220 | 3,266,000 | 2,200 |
| 2005-09-05 | 227 | 228 | 218 | 222 | 4,336,000 | 2,220 |
| 2005-09-02 | 234 | 236 | 227 | 231 | 9,368,000 | 2,310 |
| 2005-09-01 | 232 | 243 | 224 | 227 | 39,560,000 | 2,270 |
| 2005-08-31 | 207 | 230 | 205 | 227 | 29,832,000 | 2,270 |
| 2005-08-30 | 205 | 207 | 203 | 205 | 3,004,000 | 2,050 |
| 2005-08-29 | 200 | 201 | 199 | 201 | 1,094,000 | 2,010 |
| 2005-08-26 | 201 | 201 | 198 | 198 | 632,000 | 1,980 |
| 2005-08-25 | 200 | 202 | 198 | 201 | 1,052,000 | 2,010 |
| 2005-08-24 | 197 | 200 | 196 | 198 | 658,000 | 1,980 |
| 2005-08-23 | 202 | 203 | 198 | 199 | 1,038,000 | 1,990 |
| 2005-08-22 | 203 | 205 | 200 | 201 | 962,000 | 2,010 |
| 2005-08-19 | 198 | 200 | 196 | 200 | 977,000 | 2,000 |
| 2005-08-18 | 197 | 199 | 196 | 198 | 1,831,000 | 1,980 |
| 2005-08-17 | 205 | 205 | 201 | 202 | 1,510,000 | 2,020 |
| 2005-08-16 | 211 | 212 | 206 | 207 | 1,830,000 | 2,070 |
| 2005-08-15 | 209 | 213 | 207 | 210 | 2,764,000 | 2,100 |
| 2005-08-12 | 215 | 216 | 207 | 210 | 6,891,000 | 2,100 |
| 2005-08-11 | 201 | 215 | 200 | 209 | 18,262,000 | 2,090 |
| 2005-08-10 | 194 | 196 | 189 | 194 | 4,677,000 | 1,940 |
| 2005-08-09 | 185 | 192 | 183 | 186 | 2,066,000 | 1,860 |
| 2005-08-08 | 172 | 181 | 171 | 181 | 629,000 | 1,810 |
| 2005-08-05 | 182 | 183 | 177 | 177 | 526,000 | 1,770 |
| 2005-08-04 | 186 | 187 | 180 | 181 | 782,000 | 1,810 |
| 2005-08-03 | 192 | 195 | 185 | 187 | 4,325,000 | 1,870 |
| 2005-08-02 | 183 | 194 | 178 | 191 | 5,230,000 | 1,910 |
| 2005-08-01 | 180 | 182 | 179 | 180 | 469,000 | 1,800 |
| 2005-07-29 | 180 | 182 | 179 | 179 | 513,000 | 1,790 |
| 2005-07-28 | 184 | 184 | 180 | 181 | 547,000 | 1,810 |
| 2005-07-27 | 183 | 187 | 181 | 184 | 1,522,000 | 1,840 |
| 2005-07-26 | 176 | 187 | 176 | 185 | 4,579,000 | 1,850 |
| 2005-07-25 | 175 | 175 | 173 | 175 | 196,000 | 1,750 |
| 2005-07-22 | 176 | 176 | 173 | 173 | 304,000 | 1,730 |
| 2005-07-21 | 176 | 176 | 174 | 175 | 399,000 | 1,750 |
| 2005-07-20 | 173 | 176 | 172 | 176 | 663,000 | 1,760 |
| 2005-07-19 | 174 | 174 | 172 | 172 | 230,000 | 1,720 |
| 2005-07-15 | 175 | 175 | 174 | 174 | 209,000 | 1,740 |
| 2005-07-14 | 174 | 177 | 173 | 175 | 380,000 | 1,750 |
| 2005-07-13 | 174 | 175 | 173 | 175 | 224,000 | 1,750 |
| 2005-07-12 | 177 | 177 | 171 | 173 | 610,000 | 1,730 |
| 2005-07-11 | 177 | 178 | 175 | 176 | 327,000 | 1,760 |
| 2005-07-08 | 178 | 178 | 175 | 176 | 511,000 | 1,760 |
| 2005-07-07 | 179 | 181 | 178 | 178 | 284,000 | 1,780 |
| 2005-07-06 | 181 | 182 | 179 | 180 | 499,000 | 1,800 |
| 2005-07-05 | 180 | 181 | 178 | 179 | 354,000 | 1,790 |
| 2005-07-04 | 179 | 180 | 177 | 180 | 637,000 | 1,800 |
| 2005-07-01 | 175 | 177 | 173 | 175 | 1,302,000 | 1,750 |
| 2005-06-30 | 184 | 184 | 173 | 177 | 2,605,000 | 1,770 |
| 2005-06-29 | 187 | 187 | 185 | 185 | 383,000 | 1,850 |
| 2005-06-28 | 188 | 190 | 184 | 188 | 422,000 | 1,880 |
| 2005-06-27 | 189 | 190 | 187 | 189 | 357,000 | 1,890 |
| 2005-06-24 | 189 | 194 | 188 | 190 | 957,000 | 1,900 |
| 2005-06-23 | 189 | 191 | 188 | 188 | 297,000 | 1,880 |
| 2005-06-22 | 190 | 191 | 188 | 191 | 491,000 | 1,910 |
| 2005-06-21 | 197 | 197 | 190 | 193 | 907,000 | 1,930 |
| 2005-06-20 | 199 | 199 | 192 | 195 | 2,789,000 | 1,950 |
| 2005-06-17 | 189 | 191 | 188 | 191 | 885,000 | 1,910 |
| 2005-06-16 | 186 | 189 | 185 | 187 | 754,000 | 1,870 |
| 2005-06-15 | 183 | 186 | 182 | 183 | 502,000 | 1,830 |
| 2005-06-14 | 190 | 190 | 184 | 185 | 585,000 | 1,850 |
| 2005-06-13 | 189 | 190 | 187 | 188 | 425,000 | 1,880 |
| 2005-06-10 | 192 | 192 | 189 | 190 | 598,000 | 1,900 |
| 2005-06-09 | 192 | 192 | 187 | 189 | 798,000 | 1,890 |
| 2005-06-08 | 190 | 193 | 190 | 193 | 897,000 | 1,930 |
| 2005-06-07 | 194 | 196 | 187 | 190 | 2,311,000 | 1,900 |
| 2005-06-06 | 189 | 198 | 189 | 195 | 5,139,000 | 1,950 |
| 2005-06-03 | 184 | 186 | 182 | 184 | 2,088,000 | 1,840 |
| 2005-06-02 | 174 | 188 | 174 | 187 | 6,268,000 | 1,870 |
| 2005-06-01 | 171 | 173 | 167 | 171 | 1,034,000 | 1,710 |
| 2005-05-31 | 175 | 175 | 170 | 174 | 1,452,000 | 1,740 |
| 2005-05-30 | 172 | 181 | 171 | 178 | 1,934,000 | 1,780 |
| 2005-05-27 | 162 | 170 | 162 | 170 | 780,000 | 1,700 |
| 2005-05-26 | 168 | 168 | 163 | 164 | 712,000 | 1,640 |
| 2005-05-25 | 176 | 176 | 169 | 169 | 581,000 | 1,690 |
| 2005-05-24 | 180 | 181 | 176 | 176 | 528,000 | 1,760 |
| 2005-05-23 | 175 | 179 | 175 | 179 | 618,000 | 1,790 |
| 2005-05-20 | 178 | 178 | 176 | 177 | 515,000 | 1,770 |
| 2005-05-19 | 183 | 183 | 177 | 178 | 824,000 | 1,780 |
| 2005-05-18 | 174 | 181 | 174 | 179 | 1,119,000 | 1,790 |
| 2005-05-17 | 180 | 184 | 172 | 174 | 1,289,000 | 1,740 |
| 2005-05-16 | 192 | 194 | 177 | 178 | 1,724,000 | 1,780 |
| 2005-05-13 | 195 | 195 | 192 | 192 | 760,000 | 1,920 |
| 2005-05-12 | 199 | 200 | 196 | 196 | 509,000 | 1,960 |
| 2005-05-11 | 201 | 202 | 199 | 200 | 398,000 | 2,000 |
| 2005-05-10 | 203 | 204 | 201 | 202 | 608,000 | 2,020 |
| 2005-05-09 | 202 | 205 | 200 | 202 | 468,000 | 2,020 |
| 2005-05-06 | 200 | 202 | 199 | 200 | 878,000 | 2,000 |
| 2005-05-02 | 198 | 199 | 196 | 198 | 441,000 | 1,980 |
| 2005-04-28 | 196 | 197 | 194 | 196 | 765,000 | 1,960 |
| 2005-04-27 | 196 | 199 | 195 | 197 | 699,000 | 1,970 |
| 2005-04-26 | 205 | 205 | 198 | 199 | 1,606,000 | 1,990 |
| 2005-04-25 | 200 | 204 | 200 | 203 | 1,044,000 | 2,030 |
| 2005-04-22 | 203 | 204 | 198 | 200 | 1,857,000 | 2,000 |
| 2005-04-21 | 196 | 199 | 192 | 198 | 1,725,000 | 1,980 |
| 2005-04-20 | 205 | 208 | 201 | 202 | 2,117,000 | 2,020 |
| 2005-04-19 | 195 | 201 | 193 | 199 | 2,392,000 | 1,990 |
| 2005-04-18 | 195 | 200 | 191 | 191 | 2,785,000 | 1,910 |
| 2005-04-15 | 202 | 212 | 202 | 205 | 2,438,000 | 2,050 |
| 2005-04-14 | 205 | 207 | 200 | 207 | 2,917,000 | 2,070 |
| 2005-04-13 | 217 | 218 | 207 | 209 | 3,934,000 | 2,090 |
| 2005-04-12 | 219 | 222 | 217 | 219 | 3,713,000 | 2,190 |
| 2005-04-11 | 214 | 218 | 213 | 215 | 2,759,000 | 2,150 |
| 2005-04-08 | 223 | 225 | 219 | 219 | 3,926,000 | 2,190 |
| 2005-04-07 | 223 | 226 | 216 | 226 | 8,296,000 | 2,260 |
| 2005-04-06 | 235 | 235 | 222 | 226 | 10,259,000 | 2,260 |
| 2005-04-05 | 242 | 245 | 235 | 236 | 28,838,000 | 2,360 |
| 2005-04-04 | 224 | 237 | 223 | 237 | 40,735,000 | 2,370 |
| 2005-04-01 | 208 | 221 | 207 | 219 | 11,061,000 | 2,190 |
| 2005-03-31 | 209 | 210 | 204 | 210 | 2,777,000 | 2,100 |
| 2005-03-30 | 212 | 218 | 203 | 204 | 11,714,000 | 2,040 |
| 2005-03-29 | 200 | 214 | 196 | 211 | 15,128,000 | 2,110 |
| 2005-03-28 | 196 | 203 | 190 | 200 | 4,881,000 | 2,000 |
| 2005-03-25 | 204 | 208 | 195 | 201 | 8,490,000 | 2,010 |
| 2005-03-24 | 219 | 221 | 207 | 209 | 7,659,000 | 2,090 |
| 2005-03-23 | 226 | 227 | 203 | 212 | 15,065,000 | 2,120 |
| 2005-03-22 | 235 | 238 | 222 | 226 | 13,822,000 | 2,260 |
| 2005-03-18 | 272 | 274 | 220 | 226 | 19,050,000 | 2,260 |
| 2005-03-17 | 276 | 277 | 271 | 271 | 6,417,000 | 2,710 |
| 2005-03-16 | 263 | 275 | 261 | 275 | 9,433,000 | 2,750 |
| 2005-03-15 | 271 | 273 | 262 | 264 | 9,228,000 | 2,640 |
| 2005-03-14 | 265 | 272 | 265 | 269 | 10,156,000 | 2,690 |
| 2005-03-11 | 256 | 266 | 255 | 262 | 10,551,000 | 2,620 |
| 2005-03-10 | 250 | 258 | 247 | 255 | 9,818,000 | 2,550 |
| 2005-03-09 | 237 | 251 | 237 | 250 | 16,020,000 | 2,500 |
| 2005-03-08 | 241 | 242 | 235 | 237 | 4,953,000 | 2,370 |
| 2005-03-07 | 244 | 245 | 239 | 242 | 10,249,000 | 2,420 |
| 2005-03-04 | 234 | 241 | 231 | 241 | 8,694,000 | 2,410 |
| 2005-03-03 | 234 | 239 | 229 | 234 | 12,549,000 | 2,340 |
| 2005-03-02 | 231 | 237 | 220 | 236 | 15,847,000 | 2,360 |
| 2005-03-01 | 235 | 236 | 227 | 229 | 12,792,000 | 2,290 |
| 2005-02-28 | 222 | 230 | 221 | 230 | 17,441,000 | 2,300 |
| 2005-02-25 | 216 | 222 | 216 | 219 | 15,107,000 | 2,190 |
| 2005-02-24 | 211 | 216 | 210 | 215 | 15,625,000 | 2,150 |
| 2005-02-23 | 199 | 210 | 199 | 208 | 12,826,000 | 2,080 |
| 2005-02-22 | 205 | 207 | 200 | 200 | 7,538,000 | 2,000 |
| 2005-02-21 | 203 | 206 | 198 | 205 | 13,009,000 | 2,050 |
| 2005-02-18 | 194 | 200 | 193 | 199 | 9,181,000 | 1,990 |
| 2005-02-17 | 189 | 199 | 188 | 195 | 14,050,000 | 1,950 |
| 2005-02-16 | 185 | 192 | 181 | 191 | 6,637,000 | 1,910 |
| 2005-02-15 | 190 | 190 | 184 | 185 | 3,619,000 | 1,850 |
| 2005-02-14 | 187 | 200 | 184 | 188 | 20,467,000 | 1,880 |
| 2005-02-10 | 177 | 186 | 175 | 183 | 14,615,000 | 1,830 |
| 2005-02-09 | 174 | 180 | 172 | 177 | 8,300,000 | 1,770 |
| 2005-02-08 | 174 | 176 | 173 | 174 | 2,822,000 | 1,740 |
| 2005-02-07 | 171 | 179 | 170 | 176 | 8,717,000 | 1,760 |
| 2005-02-04 | 170 | 171 | 165 | 171 | 4,273,000 | 1,710 |
| 2005-02-03 | 174 | 174 | 169 | 170 | 4,475,000 | 1,700 |
| 2005-02-02 | 166 | 178 | 164 | 175 | 9,651,000 | 1,750 |
| 2005-02-01 | 170 | 171 | 165 | 165 | 4,613,000 | 1,650 |
| 2005-01-31 | 164 | 176 | 163 | 172 | 10,347,000 | 1,720 |
| 2005-01-28 | 163 | 165 | 161 | 165 | 2,590,000 | 1,650 |
| 2005-01-27 | 161 | 166 | 159 | 164 | 2,931,000 | 1,640 |
| 2005-01-26 | 169 | 171 | 160 | 160 | 6,438,000 | 1,600 |
| 2005-01-25 | 159 | 167 | 157 | 164 | 6,224,000 | 1,640 |
| 2005-01-24 | 153 | 161 | 153 | 159 | 2,320,000 | 1,590 |
| 2005-01-21 | 153 | 157 | 151 | 156 | 1,432,000 | 1,560 |
| 2005-01-20 | 158 | 158 | 151 | 152 | 2,473,000 | 1,520 |
| 2005-01-19 | 159 | 165 | 157 | 162 | 5,837,000 | 1,620 |
| 2005-01-18 | 154 | 160 | 151 | 159 | 8,723,000 | 1,590 |
| 2005-01-17 | 146 | 157 | 146 | 155 | 7,290,000 | 1,550 |
| 2005-01-14 | 138 | 145 | 138 | 145 | 2,548,000 | 1,450 |
| 2005-01-13 | 142 | 142 | 139 | 139 | 1,054,000 | 1,390 |
| 2005-01-12 | 140 | 142 | 139 | 141 | 1,539,000 | 1,410 |
| 2005-01-11 | 143 | 146 | 142 | 144 | 4,576,000 | 1,440 |
| 2005-01-07 | 138 | 142 | 138 | 139 | 2,975,000 | 1,390 |
| 2005-01-06 | 136 | 137 | 135 | 136 | 304,000 | 1,360 |
| 2005-01-05 | 134 | 138 | 134 | 136 | 591,000 | 1,360 |
| 2005-01-04 | 136 | 136 | 134 | 134 | 107,000 | 1,340 |
分割・併合履歴 ： [2012-09-26]1株→0.1株
