5009 富士興産(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 124 | 125 | 124 | 124 | 228,000 | 1,240 |
| 2006-12-28 | 127 | 128 | 124 | 125 | 372,000 | 1,250 |
| 2006-12-27 | 127 | 128 | 126 | 127 | 193,000 | 1,270 |
| 2006-12-26 | 124 | 128 | 123 | 126 | 611,000 | 1,260 |
| 2006-12-25 | 125 | 125 | 122 | 122 | 465,000 | 1,220 |
| 2006-12-22 | 128 | 129 | 126 | 127 | 464,000 | 1,270 |
| 2006-12-21 | 131 | 132 | 129 | 130 | 318,000 | 1,300 |
| 2006-12-20 | 133 | 133 | 130 | 133 | 222,000 | 1,330 |
| 2006-12-19 | 135 | 136 | 131 | 131 | 344,000 | 1,310 |
| 2006-12-18 | 137 | 138 | 136 | 137 | 135,000 | 1,370 |
| 2006-12-15 | 138 | 139 | 137 | 137 | 278,000 | 1,370 |
| 2006-12-14 | 137 | 139 | 135 | 137 | 154,000 | 1,370 |
| 2006-12-13 | 137 | 139 | 135 | 137 | 197,000 | 1,370 |
| 2006-12-12 | 139 | 139 | 138 | 139 | 193,000 | 1,390 |
| 2006-12-11 | 140 | 140 | 138 | 139 | 180,000 | 1,390 |
| 2006-12-08 | 139 | 140 | 138 | 139 | 195,000 | 1,390 |
| 2006-12-07 | 142 | 142 | 138 | 140 | 196,000 | 1,400 |
| 2006-12-06 | 142 | 142 | 140 | 141 | 147,000 | 1,410 |
| 2006-12-05 | 143 | 144 | 141 | 142 | 182,000 | 1,420 |
| 2006-12-04 | 142 | 143 | 140 | 143 | 174,000 | 1,430 |
| 2006-12-01 | 142 | 144 | 142 | 142 | 175,000 | 1,420 |
| 2006-11-30 | 144 | 146 | 141 | 142 | 285,000 | 1,420 |
| 2006-11-29 | 143 | 144 | 141 | 142 | 464,000 | 1,420 |
| 2006-11-28 | 134 | 141 | 130 | 138 | 462,000 | 1,380 |
| 2006-11-27 | 127 | 135 | 127 | 135 | 229,000 | 1,350 |
| 2006-11-24 | 128 | 130 | 128 | 130 | 376,000 | 1,300 |
| 2006-11-22 | 124 | 131 | 122 | 131 | 597,000 | 1,310 |
| 2006-11-21 | 125 | 130 | 121 | 123 | 469,000 | 1,230 |
| 2006-11-20 | 136 | 137 | 126 | 126 | 414,000 | 1,260 |
| 2006-11-17 | 139 | 140 | 135 | 137 | 435,000 | 1,370 |
| 2006-11-16 | 141 | 143 | 141 | 141 | 157,000 | 1,410 |
| 2006-11-15 | 144 | 145 | 142 | 142 | 175,000 | 1,420 |
| 2006-11-14 | 142 | 144 | 139 | 143 | 315,000 | 1,430 |
| 2006-11-13 | 143 | 144 | 139 | 139 | 319,000 | 1,390 |
| 2006-11-10 | 146 | 146 | 144 | 144 | 277,000 | 1,440 |
| 2006-11-09 | 146 | 148 | 145 | 145 | 258,000 | 1,450 |
| 2006-11-08 | 150 | 150 | 144 | 145 | 601,000 | 1,450 |
| 2006-11-07 | 155 | 155 | 153 | 153 | 193,000 | 1,530 |
| 2006-11-06 | 154 | 155 | 153 | 153 | 187,000 | 1,530 |
| 2006-11-02 | 155 | 155 | 152 | 154 | 296,000 | 1,540 |
| 2006-11-01 | 157 | 157 | 153 | 156 | 281,000 | 1,560 |
| 2006-10-31 | 155 | 155 | 152 | 154 | 301,000 | 1,540 |
| 2006-10-30 | 160 | 160 | 156 | 156 | 305,000 | 1,560 |
| 2006-10-27 | 161 | 162 | 159 | 160 | 671,000 | 1,600 |
| 2006-10-26 | 158 | 165 | 158 | 163 | 1,182,000 | 1,630 |
| 2006-10-25 | 156 | 159 | 156 | 157 | 294,000 | 1,570 |
| 2006-10-24 | 160 | 161 | 156 | 156 | 589,000 | 1,560 |
| 2006-10-23 | 157 | 160 | 156 | 159 | 630,000 | 1,590 |
| 2006-10-20 | 155 | 162 | 155 | 159 | 2,107,000 | 1,590 |
| 2006-10-19 | 152 | 153 | 151 | 153 | 355,000 | 1,530 |
| 2006-10-18 | 151 | 152 | 150 | 152 | 243,000 | 1,520 |
| 2006-10-17 | 155 | 155 | 151 | 152 | 383,000 | 1,520 |
| 2006-10-16 | 149 | 155 | 149 | 153 | 559,000 | 1,530 |
| 2006-10-13 | 149 | 151 | 148 | 150 | 569,000 | 1,500 |
| 2006-10-12 | 141 | 151 | 138 | 148 | 1,007,000 | 1,480 |
| 2006-10-11 | 150 | 151 | 141 | 142 | 806,000 | 1,420 |
| 2006-10-10 | 152 | 155 | 150 | 151 | 404,000 | 1,510 |
| 2006-10-06 | 157 | 157 | 154 | 155 | 528,000 | 1,550 |
| 2006-10-05 | 155 | 159 | 154 | 159 | 790,000 | 1,590 |
| 2006-10-04 | 157 | 159 | 153 | 153 | 411,000 | 1,530 |
| 2006-10-03 | 157 | 159 | 157 | 158 | 345,000 | 1,580 |
| 2006-10-02 | 162 | 163 | 159 | 160 | 264,000 | 1,600 |
| 2006-09-29 | 157 | 160 | 157 | 160 | 305,000 | 1,600 |
| 2006-09-28 | 158 | 160 | 158 | 159 | 482,000 | 1,590 |
| 2006-09-27 | 153 | 156 | 148 | 155 | 598,000 | 1,550 |
| 2006-09-26 | 154 | 154 | 151 | 153 | 320,000 | 1,530 |
| 2006-09-25 | 157 | 157 | 154 | 155 | 222,000 | 1,550 |
| 2006-09-22 | 156 | 160 | 155 | 157 | 314,000 | 1,570 |
| 2006-09-21 | 159 | 160 | 155 | 157 | 355,000 | 1,570 |
| 2006-09-20 | 161 | 161 | 158 | 158 | 466,000 | 1,580 |
| 2006-09-19 | 163 | 166 | 162 | 162 | 366,000 | 1,620 |
| 2006-09-15 | 170 | 173 | 161 | 164 | 1,955,000 | 1,640 |
| 2006-09-14 | 163 | 167 | 163 | 166 | 388,000 | 1,660 |
| 2006-09-13 | 171 | 172 | 161 | 162 | 1,132,000 | 1,620 |
| 2006-09-12 | 173 | 173 | 170 | 171 | 543,000 | 1,710 |
| 2006-09-11 | 178 | 178 | 173 | 173 | 263,000 | 1,730 |
| 2006-09-08 | 174 | 177 | 173 | 177 | 392,000 | 1,770 |
| 2006-09-07 | 177 | 177 | 175 | 175 | 359,000 | 1,750 |
| 2006-09-06 | 180 | 180 | 177 | 177 | 645,000 | 1,770 |
| 2006-09-05 | 178 | 180 | 175 | 180 | 524,000 | 1,800 |
| 2006-09-04 | 177 | 178 | 175 | 178 | 438,000 | 1,780 |
| 2006-09-01 | 175 | 176 | 174 | 176 | 411,000 | 1,760 |
| 2006-08-31 | 173 | 177 | 173 | 174 | 461,000 | 1,740 |
| 2006-08-30 | 176 | 176 | 173 | 173 | 362,000 | 1,730 |
| 2006-08-29 | 177 | 177 | 175 | 176 | 425,000 | 1,760 |
| 2006-08-28 | 180 | 181 | 176 | 177 | 717,000 | 1,770 |
| 2006-08-25 | 185 | 186 | 181 | 182 | 615,000 | 1,820 |
| 2006-08-24 | 188 | 188 | 185 | 185 | 797,000 | 1,850 |
| 2006-08-23 | 186 | 190 | 184 | 189 | 1,727,000 | 1,890 |
| 2006-08-22 | 182 | 187 | 181 | 186 | 2,508,000 | 1,860 |
| 2006-08-21 | 181 | 185 | 180 | 182 | 1,372,000 | 1,820 |
| 2006-08-18 | 180 | 181 | 178 | 180 | 1,206,000 | 1,800 |
| 2006-08-17 | 180 | 182 | 176 | 182 | 1,273,000 | 1,820 |
| 2006-08-16 | 178 | 180 | 177 | 178 | 653,000 | 1,780 |
| 2006-08-15 | 176 | 177 | 173 | 176 | 855,000 | 1,760 |
| 2006-08-14 | 176 | 181 | 174 | 180 | 824,000 | 1,800 |
| 2006-08-11 | 174 | 175 | 173 | 173 | 258,000 | 1,730 |
| 2006-08-10 | 174 | 176 | 172 | 175 | 453,000 | 1,750 |
| 2006-08-09 | 176 | 176 | 170 | 174 | 821,000 | 1,740 |
| 2006-08-08 | 176 | 181 | 174 | 176 | 1,040,000 | 1,760 |
| 2006-08-07 | 177 | 177 | 172 | 172 | 337,000 | 1,720 |
| 2006-08-04 | 182 | 182 | 177 | 177 | 436,000 | 1,770 |
| 2006-08-03 | 184 | 185 | 182 | 182 | 613,000 | 1,820 |
| 2006-08-02 | 178 | 185 | 176 | 181 | 674,000 | 1,810 |
| 2006-08-01 | 180 | 181 | 178 | 180 | 463,000 | 1,800 |
| 2006-07-31 | 175 | 182 | 175 | 179 | 781,000 | 1,790 |
| 2006-07-28 | 173 | 175 | 172 | 173 | 183,000 | 1,730 |
| 2006-07-27 | 172 | 173 | 170 | 172 | 336,000 | 1,720 |
| 2006-07-26 | 175 | 175 | 171 | 171 | 323,000 | 1,710 |
| 2006-07-25 | 176 | 176 | 172 | 173 | 493,000 | 1,730 |
| 2006-07-24 | 170 | 171 | 164 | 171 | 993,000 | 1,710 |
| 2006-07-21 | 173 | 176 | 169 | 171 | 918,000 | 1,710 |
| 2006-07-20 | 176 | 188 | 175 | 178 | 2,457,000 | 1,780 |
| 2006-07-19 | 168 | 173 | 162 | 171 | 1,207,000 | 1,710 |
| 2006-07-18 | 189 | 191 | 167 | 168 | 1,750,000 | 1,680 |
| 2006-07-14 | 194 | 200 | 190 | 190 | 3,480,000 | 1,900 |
| 2006-07-13 | 191 | 194 | 190 | 193 | 737,000 | 1,930 |
| 2006-07-12 | 193 | 198 | 189 | 191 | 1,223,000 | 1,910 |
| 2006-07-11 | 193 | 194 | 191 | 192 | 484,000 | 1,920 |
| 2006-07-10 | 192 | 195 | 190 | 194 | 1,087,000 | 1,940 |
| 2006-07-07 | 199 | 203 | 194 | 196 | 2,490,000 | 1,960 |
| 2006-07-06 | 195 | 203 | 193 | 199 | 7,675,000 | 1,990 |
| 2006-07-05 | 192 | 197 | 192 | 194 | 1,808,000 | 1,940 |
| 2006-07-04 | 192 | 196 | 190 | 195 | 2,234,000 | 1,950 |
| 2006-07-03 | 192 | 193 | 189 | 190 | 2,900,000 | 1,900 |
| 2006-06-30 | 197 | 200 | 191 | 192 | 9,849,000 | 1,920 |
| 2006-06-29 | 177 | 192 | 177 | 190 | 18,590,000 | 1,900 |
| 2006-06-28 | 174 | 176 | 174 | 174 | 446,000 | 1,740 |
| 2006-06-27 | 175 | 177 | 173 | 177 | 381,000 | 1,770 |
| 2006-06-26 | 172 | 175 | 171 | 173 | 177,000 | 1,730 |
| 2006-06-23 | 173 | 173 | 171 | 172 | 213,000 | 1,720 |
| 2006-06-22 | 175 | 176 | 171 | 174 | 339,000 | 1,740 |
| 2006-06-21 | 171 | 174 | 171 | 173 | 227,000 | 1,730 |
| 2006-06-20 | 174 | 174 | 170 | 172 | 268,000 | 1,720 |
| 2006-06-19 | 175 | 176 | 173 | 175 | 244,000 | 1,750 |
| 2006-06-16 | 175 | 179 | 173 | 175 | 705,000 | 1,750 |
| 2006-06-15 | 173 | 173 | 168 | 169 | 444,000 | 1,690 |
| 2006-06-14 | 160 | 169 | 160 | 166 | 512,000 | 1,660 |
| 2006-06-13 | 165 | 172 | 165 | 165 | 893,000 | 1,650 |
| 2006-06-12 | 157 | 177 | 156 | 175 | 1,034,000 | 1,750 |
| 2006-06-09 | 157 | 162 | 153 | 157 | 986,000 | 1,570 |
| 2006-06-08 | 160 | 161 | 152 | 155 | 1,445,000 | 1,550 |
| 2006-06-07 | 171 | 177 | 166 | 168 | 490,000 | 1,680 |
| 2006-06-06 | 172 | 177 | 171 | 173 | 469,000 | 1,730 |
| 2006-06-05 | 181 | 182 | 171 | 180 | 740,000 | 1,800 |
| 2006-06-02 | 173 | 179 | 156 | 178 | 1,797,000 | 1,780 |
| 2006-06-01 | 183 | 186 | 173 | 173 | 1,002,000 | 1,730 |
| 2006-05-31 | 189 | 189 | 179 | 182 | 1,224,000 | 1,820 |
| 2006-05-30 | 201 | 206 | 194 | 195 | 1,116,000 | 1,950 |
| 2006-05-29 | 200 | 206 | 196 | 199 | 897,000 | 1,990 |
| 2006-05-26 | 195 | 199 | 192 | 197 | 1,249,000 | 1,970 |
| 2006-05-25 | 200 | 203 | 195 | 198 | 801,000 | 1,980 |
| 2006-05-24 | 199 | 207 | 198 | 203 | 1,507,000 | 2,030 |
| 2006-05-23 | 202 | 204 | 192 | 194 | 1,108,000 | 1,940 |
| 2006-05-22 | 208 | 211 | 198 | 202 | 776,000 | 2,020 |
| 2006-05-19 | 201 | 209 | 201 | 207 | 775,000 | 2,070 |
| 2006-05-18 | 195 | 205 | 195 | 203 | 1,164,000 | 2,030 |
| 2006-05-17 | 202 | 210 | 192 | 207 | 2,779,000 | 2,070 |
| 2006-05-16 | 214 | 219 | 202 | 202 | 1,757,000 | 2,020 |
| 2006-05-15 | 214 | 216 | 209 | 211 | 1,083,000 | 2,110 |
| 2006-05-12 | 211 | 219 | 209 | 218 | 1,525,000 | 2,180 |
| 2006-05-11 | 217 | 225 | 214 | 214 | 1,381,000 | 2,140 |
| 2006-05-10 | 223 | 226 | 217 | 220 | 1,437,000 | 2,200 |
| 2006-05-09 | 229 | 229 | 222 | 222 | 1,197,000 | 2,220 |
| 2006-05-08 | 230 | 234 | 226 | 230 | 1,226,000 | 2,300 |
| 2006-05-02 | 227 | 239 | 227 | 233 | 2,911,000 | 2,330 |
| 2006-05-01 | 224 | 231 | 220 | 230 | 2,242,000 | 2,300 |
| 2006-04-28 | 227 | 227 | 219 | 223 | 2,426,000 | 2,230 |
| 2006-04-27 | 235 | 236 | 226 | 230 | 2,077,000 | 2,300 |
| 2006-04-26 | 233 | 236 | 231 | 234 | 1,639,000 | 2,340 |
| 2006-04-25 | 229 | 237 | 228 | 234 | 3,058,000 | 2,340 |
| 2006-04-24 | 235 | 238 | 229 | 233 | 4,885,000 | 2,330 |
| 2006-04-21 | 252 | 255 | 237 | 239 | 6,943,000 | 2,390 |
| 2006-04-20 | 263 | 267 | 254 | 257 | 16,505,000 | 2,570 |
| 2006-04-19 | 255 | 258 | 251 | 257 | 14,732,000 | 2,570 |
| 2006-04-18 | 243 | 248 | 241 | 248 | 8,831,000 | 2,480 |
| 2006-04-17 | 246 | 253 | 238 | 239 | 10,818,000 | 2,390 |
| 2006-04-14 | 239 | 250 | 237 | 250 | 14,710,000 | 2,500 |
| 2006-04-13 | 245 | 245 | 228 | 234 | 6,993,000 | 2,340 |
| 2006-04-12 | 239 | 252 | 236 | 245 | 18,140,000 | 2,450 |
| 2006-04-11 | 241 | 243 | 233 | 239 | 4,066,000 | 2,390 |
| 2006-04-10 | 231 | 243 | 230 | 238 | 5,919,000 | 2,380 |
| 2006-04-07 | 229 | 234 | 225 | 234 | 4,418,000 | 2,340 |
| 2006-04-06 | 229 | 231 | 225 | 228 | 4,749,000 | 2,280 |
| 2006-04-05 | 238 | 246 | 226 | 229 | 22,192,000 | 2,290 |
| 2006-04-04 | 228 | 234 | 226 | 234 | 5,565,000 | 2,340 |
| 2006-04-03 | 224 | 232 | 221 | 230 | 7,545,000 | 2,300 |
| 2006-03-31 | 217 | 225 | 216 | 224 | 6,003,000 | 2,240 |
| 2006-03-30 | 210 | 222 | 209 | 220 | 8,724,000 | 2,200 |
| 2006-03-29 | 188 | 212 | 188 | 211 | 6,896,000 | 2,110 |
| 2006-03-28 | 182 | 190 | 182 | 190 | 464,000 | 1,900 |
| 2006-03-27 | 182 | 184 | 181 | 184 | 519,000 | 1,840 |
| 2006-03-24 | 183 | 185 | 180 | 181 | 355,000 | 1,810 |
| 2006-03-23 | 184 | 185 | 182 | 183 | 248,000 | 1,830 |
| 2006-03-22 | 184 | 184 | 181 | 181 | 378,000 | 1,810 |
| 2006-03-20 | 181 | 184 | 179 | 179 | 437,000 | 1,790 |
| 2006-03-17 | 179 | 182 | 176 | 181 | 306,000 | 1,810 |
| 2006-03-16 | 186 | 186 | 180 | 181 | 564,000 | 1,810 |
| 2006-03-15 | 189 | 190 | 185 | 186 | 774,000 | 1,860 |
| 2006-03-14 | 189 | 190 | 185 | 187 | 2,273,000 | 1,870 |
| 2006-03-13 | 178 | 191 | 178 | 189 | 6,264,000 | 1,890 |
| 2006-03-10 | 172 | 175 | 171 | 173 | 461,000 | 1,730 |
| 2006-03-09 | 169 | 172 | 168 | 171 | 341,000 | 1,710 |
| 2006-03-08 | 172 | 172 | 167 | 169 | 187,000 | 1,690 |
| 2006-03-07 | 169 | 172 | 169 | 170 | 159,000 | 1,700 |
| 2006-03-06 | 170 | 170 | 168 | 170 | 265,000 | 1,700 |
| 2006-03-03 | 169 | 173 | 169 | 170 | 263,000 | 1,700 |
| 2006-03-02 | 176 | 180 | 170 | 171 | 487,000 | 1,710 |
| 2006-03-01 | 180 | 180 | 173 | 176 | 497,000 | 1,760 |
| 2006-02-28 | 186 | 186 | 180 | 181 | 817,000 | 1,810 |
| 2006-02-27 | 188 | 189 | 185 | 186 | 538,000 | 1,860 |
| 2006-02-24 | 180 | 183 | 176 | 181 | 501,000 | 1,810 |
| 2006-02-23 | 174 | 177 | 170 | 176 | 560,000 | 1,760 |
| 2006-02-22 | 165 | 173 | 163 | 169 | 1,014,000 | 1,690 |
| 2006-02-21 | 151 | 168 | 146 | 166 | 2,460,000 | 1,660 |
| 2006-02-20 | 172 | 172 | 151 | 155 | 997,000 | 1,550 |
| 2006-02-17 | 181 | 183 | 174 | 174 | 489,000 | 1,740 |
| 2006-02-16 | 184 | 186 | 180 | 181 | 456,000 | 1,810 |
| 2006-02-15 | 190 | 193 | 184 | 187 | 653,000 | 1,870 |
| 2006-02-14 | 182 | 190 | 176 | 187 | 940,000 | 1,870 |
| 2006-02-13 | 200 | 204 | 185 | 185 | 978,000 | 1,850 |
| 2006-02-10 | 207 | 207 | 199 | 200 | 715,000 | 2,000 |
| 2006-02-09 | 209 | 210 | 204 | 206 | 466,000 | 2,060 |
| 2006-02-08 | 213 | 213 | 209 | 209 | 569,000 | 2,090 |
| 2006-02-07 | 212 | 215 | 211 | 214 | 639,000 | 2,140 |
| 2006-02-06 | 212 | 213 | 210 | 211 | 292,000 | 2,110 |
| 2006-02-03 | 212 | 213 | 211 | 213 | 297,000 | 2,130 |
| 2006-02-02 | 213 | 215 | 211 | 214 | 538,000 | 2,140 |
| 2006-02-01 | 215 | 215 | 211 | 212 | 358,000 | 2,120 |
| 2006-01-31 | 215 | 217 | 214 | 215 | 428,000 | 2,150 |
| 2006-01-30 | 216 | 218 | 214 | 214 | 815,000 | 2,140 |
| 2006-01-27 | 208 | 213 | 207 | 212 | 630,000 | 2,120 |
| 2006-01-26 | 208 | 209 | 206 | 207 | 310,000 | 2,070 |
| 2006-01-25 | 209 | 209 | 206 | 206 | 219,000 | 2,060 |
| 2006-01-24 | 205 | 209 | 204 | 206 | 460,000 | 2,060 |
| 2006-01-23 | 205 | 212 | 201 | 206 | 596,000 | 2,060 |
| 2006-01-20 | 213 | 214 | 206 | 208 | 1,020,000 | 2,080 |
| 2006-01-19 | 194 | 212 | 194 | 208 | 1,549,000 | 2,080 |
| 2006-01-18 | 215 | 218 | 173 | 197 | 1,850,000 | 1,970 |
| 2006-01-17 | 221 | 223 | 215 | 220 | 1,284,000 | 2,200 |
| 2006-01-16 | 223 | 225 | 222 | 224 | 725,000 | 2,240 |
| 2006-01-13 | 225 | 226 | 223 | 224 | 752,000 | 2,240 |
| 2006-01-12 | 226 | 226 | 223 | 225 | 817,000 | 2,250 |
| 2006-01-11 | 229 | 229 | 220 | 226 | 1,973,000 | 2,260 |
| 2006-01-10 | 232 | 234 | 226 | 230 | 2,673,000 | 2,300 |
| 2006-01-06 | 226 | 227 | 223 | 224 | 1,257,000 | 2,240 |
| 2006-01-05 | 223 | 226 | 219 | 225 | 2,644,000 | 2,250 |
| 2006-01-04 | 220 | 221 | 219 | 221 | 533,000 | 2,210 |
分割・併合履歴 ： [2012-09-26]1株→0.1株
