5009 富士興産(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 130 | 132 | 129 | 130 | 434,000 | 1,300 |
| 2007-12-27 | 134 | 136 | 132 | 132 | 875,000 | 1,320 |
| 2007-12-26 | 131 | 135 | 130 | 135 | 1,144,000 | 1,350 |
| 2007-12-25 | 133 | 134 | 128 | 130 | 1,085,000 | 1,300 |
| 2007-12-21 | 131 | 131 | 124 | 130 | 2,350,000 | 1,300 |
| 2007-12-20 | 133 | 135 | 130 | 130 | 1,039,000 | 1,300 |
| 2007-12-19 | 136 | 137 | 133 | 133 | 1,013,000 | 1,330 |
| 2007-12-18 | 132 | 138 | 132 | 136 | 1,409,000 | 1,360 |
| 2007-12-17 | 143 | 143 | 136 | 136 | 2,060,000 | 1,360 |
| 2007-12-14 | 144 | 148 | 140 | 143 | 2,969,000 | 1,430 |
| 2007-12-13 | 156 | 162 | 142 | 143 | 8,207,000 | 1,430 |
| 2007-12-12 | 137 | 148 | 136 | 146 | 4,033,000 | 1,460 |
| 2007-12-11 | 138 | 143 | 138 | 138 | 1,195,000 | 1,380 |
| 2007-12-10 | 141 | 141 | 136 | 138 | 783,000 | 1,380 |
| 2007-12-07 | 135 | 139 | 135 | 139 | 1,323,000 | 1,390 |
| 2007-12-06 | 137 | 138 | 134 | 134 | 887,000 | 1,340 |
| 2007-12-05 | 135 | 136 | 134 | 136 | 688,000 | 1,360 |
| 2007-12-04 | 140 | 141 | 135 | 135 | 1,084,000 | 1,350 |
| 2007-12-03 | 144 | 145 | 139 | 140 | 1,668,000 | 1,400 |
| 2007-11-30 | 140 | 147 | 140 | 143 | 1,687,000 | 1,430 |
| 2007-11-29 | 141 | 142 | 138 | 139 | 834,000 | 1,390 |
| 2007-11-28 | 141 | 141 | 136 | 137 | 864,000 | 1,370 |
| 2007-11-27 | 131 | 141 | 131 | 140 | 1,738,000 | 1,400 |
| 2007-11-26 | 136 | 137 | 133 | 133 | 1,034,000 | 1,330 |
| 2007-11-22 | 131 | 136 | 130 | 136 | 1,704,000 | 1,360 |
| 2007-11-21 | 141 | 141 | 136 | 138 | 893,000 | 1,380 |
| 2007-11-20 | 135 | 140 | 128 | 140 | 2,073,000 | 1,400 |
| 2007-11-19 | 142 | 144 | 138 | 138 | 1,086,000 | 1,380 |
| 2007-11-16 | 145 | 145 | 139 | 141 | 1,702,000 | 1,410 |
| 2007-11-15 | 143 | 149 | 143 | 146 | 1,547,000 | 1,460 |
| 2007-11-14 | 144 | 145 | 140 | 143 | 1,620,000 | 1,430 |
| 2007-11-13 | 137 | 140 | 136 | 138 | 2,045,000 | 1,380 |
| 2007-11-12 | 143 | 145 | 137 | 142 | 2,380,000 | 1,420 |
| 2007-11-09 | 153 | 156 | 146 | 148 | 2,623,000 | 1,480 |
| 2007-11-08 | 158 | 160 | 151 | 154 | 2,476,000 | 1,540 |
| 2007-11-07 | 168 | 170 | 162 | 163 | 1,123,000 | 1,630 |
| 2007-11-06 | 166 | 169 | 162 | 164 | 1,372,000 | 1,640 |
| 2007-11-05 | 180 | 183 | 168 | 168 | 2,776,000 | 1,680 |
| 2007-11-02 | 174 | 178 | 173 | 175 | 2,491,000 | 1,750 |
| 2007-11-01 | 165 | 181 | 165 | 180 | 8,719,000 | 1,800 |
| 2007-10-31 | 163 | 164 | 161 | 162 | 724,000 | 1,620 |
| 2007-10-30 | 169 | 171 | 162 | 164 | 1,701,000 | 1,640 |
| 2007-10-29 | 170 | 171 | 168 | 169 | 665,000 | 1,690 |
| 2007-10-26 | 171 | 172 | 167 | 167 | 1,001,000 | 1,670 |
| 2007-10-25 | 173 | 173 | 167 | 169 | 988,000 | 1,690 |
| 2007-10-24 | 172 | 174 | 170 | 171 | 955,000 | 1,710 |
| 2007-10-23 | 174 | 175 | 170 | 171 | 1,076,000 | 1,710 |
| 2007-10-22 | 169 | 174 | 167 | 172 | 1,638,000 | 1,720 |
| 2007-10-19 | 184 | 185 | 178 | 179 | 2,441,000 | 1,790 |
| 2007-10-18 | 186 | 189 | 178 | 181 | 3,891,000 | 1,810 |
| 2007-10-17 | 196 | 202 | 177 | 183 | 10,427,000 | 1,830 |
| 2007-10-16 | 190 | 208 | 186 | 196 | 27,098,000 | 1,960 |
| 2007-10-15 | 185 | 192 | 182 | 183 | 7,770,000 | 1,830 |
| 2007-10-12 | 174 | 181 | 174 | 180 | 2,265,000 | 1,800 |
| 2007-10-11 | 179 | 181 | 171 | 175 | 2,995,000 | 1,750 |
| 2007-10-10 | 169 | 183 | 169 | 177 | 9,968,000 | 1,770 |
| 2007-10-09 | 165 | 166 | 164 | 165 | 423,000 | 1,650 |
| 2007-10-05 | 164 | 165 | 163 | 164 | 349,000 | 1,640 |
| 2007-10-04 | 164 | 166 | 164 | 164 | 415,000 | 1,640 |
| 2007-10-03 | 166 | 166 | 163 | 166 | 962,000 | 1,660 |
| 2007-10-02 | 170 | 173 | 166 | 167 | 1,034,000 | 1,670 |
| 2007-10-01 | 169 | 170 | 165 | 170 | 743,000 | 1,700 |
| 2007-09-28 | 167 | 173 | 165 | 168 | 1,682,000 | 1,680 |
| 2007-09-27 | 165 | 166 | 159 | 165 | 1,166,000 | 1,650 |
| 2007-09-26 | 158 | 165 | 156 | 162 | 1,160,000 | 1,620 |
| 2007-09-25 | 154 | 157 | 154 | 157 | 402,000 | 1,570 |
| 2007-09-21 | 156 | 157 | 153 | 156 | 617,000 | 1,560 |
| 2007-09-20 | 160 | 160 | 155 | 157 | 870,000 | 1,570 |
| 2007-09-19 | 161 | 161 | 155 | 159 | 1,375,000 | 1,590 |
| 2007-09-18 | 160 | 160 | 153 | 153 | 803,000 | 1,530 |
| 2007-09-14 | 163 | 164 | 155 | 159 | 894,000 | 1,590 |
| 2007-09-13 | 165 | 168 | 159 | 161 | 2,806,000 | 1,610 |
| 2007-09-12 | 163 | 166 | 156 | 157 | 1,381,000 | 1,570 |
| 2007-09-11 | 160 | 162 | 156 | 161 | 933,000 | 1,610 |
| 2007-09-10 | 161 | 165 | 160 | 162 | 1,215,000 | 1,620 |
| 2007-09-07 | 176 | 180 | 168 | 170 | 2,083,000 | 1,700 |
| 2007-09-06 | 169 | 176 | 165 | 175 | 1,984,000 | 1,750 |
| 2007-09-05 | 181 | 182 | 173 | 175 | 5,978,000 | 1,750 |
| 2007-09-04 | 164 | 193 | 164 | 184 | 21,673,000 | 1,840 |
| 2007-09-03 | 157 | 161 | 155 | 160 | 623,000 | 1,600 |
| 2007-08-31 | 153 | 157 | 152 | 157 | 552,000 | 1,570 |
| 2007-08-30 | 155 | 155 | 152 | 153 | 301,000 | 1,530 |
| 2007-08-29 | 151 | 154 | 147 | 150 | 680,000 | 1,500 |
| 2007-08-28 | 157 | 157 | 154 | 154 | 365,000 | 1,540 |
| 2007-08-27 | 161 | 162 | 157 | 158 | 562,000 | 1,580 |
| 2007-08-24 | 161 | 162 | 157 | 158 | 614,000 | 1,580 |
| 2007-08-23 | 159 | 162 | 157 | 161 | 477,000 | 1,610 |
| 2007-08-22 | 155 | 160 | 154 | 156 | 1,044,000 | 1,560 |
| 2007-08-21 | 154 | 158 | 152 | 158 | 1,564,000 | 1,580 |
| 2007-08-20 | 151 | 164 | 151 | 159 | 2,551,000 | 1,590 |
| 2007-08-17 | 162 | 163 | 142 | 146 | 1,672,000 | 1,460 |
| 2007-08-16 | 165 | 166 | 157 | 163 | 1,973,000 | 1,630 |
| 2007-08-15 | 174 | 175 | 169 | 169 | 981,000 | 1,690 |
| 2007-08-14 | 176 | 188 | 176 | 178 | 2,757,000 | 1,780 |
| 2007-08-13 | 170 | 178 | 170 | 173 | 849,000 | 1,730 |
| 2007-08-10 | 168 | 177 | 166 | 170 | 2,582,000 | 1,700 |
| 2007-08-09 | 168 | 185 | 161 | 178 | 4,333,000 | 1,780 |
| 2007-08-08 | 172 | 172 | 158 | 158 | 1,973,000 | 1,580 |
| 2007-08-07 | 178 | 179 | 166 | 166 | 2,456,000 | 1,660 |
| 2007-08-06 | 181 | 181 | 177 | 179 | 1,394,000 | 1,790 |
| 2007-08-03 | 188 | 191 | 186 | 187 | 698,000 | 1,870 |
| 2007-08-02 | 192 | 193 | 186 | 189 | 980,000 | 1,890 |
| 2007-08-01 | 194 | 203 | 188 | 189 | 2,740,000 | 1,890 |
| 2007-07-31 | 198 | 201 | 192 | 193 | 1,991,000 | 1,930 |
| 2007-07-30 | 190 | 201 | 189 | 199 | 1,768,000 | 1,990 |
| 2007-07-27 | 186 | 193 | 186 | 189 | 1,571,000 | 1,890 |
| 2007-07-26 | 198 | 204 | 196 | 196 | 1,045,000 | 1,960 |
| 2007-07-25 | 200 | 201 | 197 | 199 | 1,330,000 | 1,990 |
| 2007-07-24 | 208 | 209 | 203 | 203 | 1,085,000 | 2,030 |
| 2007-07-23 | 204 | 209 | 204 | 208 | 919,000 | 2,080 |
| 2007-07-20 | 215 | 216 | 207 | 209 | 1,896,000 | 2,090 |
| 2007-07-19 | 216 | 217 | 213 | 214 | 1,391,000 | 2,140 |
| 2007-07-18 | 219 | 222 | 214 | 217 | 2,109,000 | 2,170 |
| 2007-07-17 | 221 | 225 | 218 | 219 | 2,170,000 | 2,190 |
| 2007-07-13 | 225 | 225 | 214 | 218 | 2,650,000 | 2,180 |
| 2007-07-12 | 228 | 235 | 214 | 221 | 14,560,000 | 2,210 |
| 2007-07-11 | 211 | 223 | 209 | 223 | 5,466,000 | 2,230 |
| 2007-07-10 | 220 | 220 | 214 | 214 | 1,657,000 | 2,140 |
| 2007-07-09 | 219 | 223 | 218 | 220 | 2,240,000 | 2,200 |
| 2007-07-06 | 220 | 221 | 216 | 218 | 1,605,000 | 2,180 |
| 2007-07-05 | 220 | 226 | 216 | 219 | 5,866,000 | 2,190 |
| 2007-07-04 | 224 | 225 | 217 | 222 | 7,628,000 | 2,220 |
| 2007-07-03 | 220 | 233 | 218 | 223 | 30,217,000 | 2,230 |
| 2007-07-02 | 213 | 216 | 209 | 215 | 3,497,000 | 2,150 |
| 2007-06-29 | 218 | 222 | 210 | 212 | 14,877,000 | 2,120 |
| 2007-06-28 | 196 | 209 | 195 | 208 | 5,815,000 | 2,080 |
| 2007-06-27 | 195 | 200 | 191 | 194 | 2,187,000 | 1,940 |
| 2007-06-26 | 196 | 200 | 189 | 197 | 2,652,000 | 1,970 |
| 2007-06-25 | 202 | 208 | 196 | 196 | 3,121,000 | 1,960 |
| 2007-06-22 | 208 | 209 | 202 | 204 | 2,214,000 | 2,040 |
| 2007-06-21 | 208 | 212 | 205 | 207 | 2,256,000 | 2,070 |
| 2007-06-20 | 219 | 221 | 207 | 210 | 4,458,000 | 2,100 |
| 2007-06-19 | 225 | 230 | 214 | 217 | 7,870,000 | 2,170 |
| 2007-06-18 | 207 | 233 | 205 | 226 | 27,321,000 | 2,260 |
| 2007-06-15 | 206 | 210 | 202 | 207 | 5,250,000 | 2,070 |
| 2007-06-14 | 209 | 213 | 202 | 206 | 10,181,000 | 2,060 |
| 2007-06-13 | 200 | 221 | 199 | 217 | 35,439,000 | 2,170 |
| 2007-06-12 | 211 | 213 | 195 | 205 | 27,187,000 | 2,050 |
| 2007-06-11 | 237 | 244 | 205 | 209 | 26,696,000 | 2,090 |
| 2007-06-08 | 251 | 266 | 230 | 239 | 43,838,000 | 2,390 |
| 2007-06-07 | 239 | 284 | 211 | 246 | 106,863,000 | 2,460 |
| 2007-06-06 | 225 | 240 | 222 | 240 | 36,719,000 | 2,400 |
| 2007-06-05 | 142 | 190 | 142 | 190 | 43,129,000 | 1,900 |
| 2007-06-04 | 141 | 144 | 140 | 140 | 2,272,000 | 1,400 |
| 2007-06-01 | 129 | 139 | 129 | 138 | 1,983,000 | 1,380 |
| 2007-05-31 | 129 | 130 | 129 | 129 | 153,000 | 1,290 |
| 2007-05-30 | 131 | 132 | 128 | 128 | 399,000 | 1,280 |
| 2007-05-29 | 129 | 132 | 129 | 130 | 278,000 | 1,300 |
| 2007-05-28 | 130 | 131 | 130 | 130 | 369,000 | 1,300 |
| 2007-05-25 | 129 | 131 | 129 | 130 | 263,000 | 1,300 |
| 2007-05-24 | 130 | 132 | 130 | 131 | 566,000 | 1,310 |
| 2007-05-23 | 129 | 132 | 128 | 131 | 572,000 | 1,310 |
| 2007-05-22 | 127 | 127 | 125 | 127 | 265,000 | 1,270 |
| 2007-05-21 | 126 | 127 | 124 | 126 | 348,000 | 1,260 |
| 2007-05-18 | 130 | 130 | 126 | 127 | 332,000 | 1,270 |
| 2007-05-17 | 130 | 130 | 128 | 129 | 237,000 | 1,290 |
| 2007-05-16 | 128 | 130 | 127 | 129 | 611,000 | 1,290 |
| 2007-05-15 | 129 | 130 | 127 | 127 | 277,000 | 1,270 |
| 2007-05-14 | 131 | 132 | 130 | 130 | 294,000 | 1,300 |
| 2007-05-11 | 130 | 131 | 130 | 131 | 235,000 | 1,310 |
| 2007-05-10 | 132 | 133 | 130 | 132 | 305,000 | 1,320 |
| 2007-05-09 | 135 | 135 | 132 | 132 | 249,000 | 1,320 |
| 2007-05-08 | 134 | 135 | 134 | 135 | 115,000 | 1,350 |
| 2007-05-07 | 134 | 136 | 133 | 135 | 341,000 | 1,350 |
| 2007-05-02 | 129 | 135 | 129 | 133 | 625,000 | 1,330 |
| 2007-05-01 | 131 | 131 | 128 | 130 | 437,000 | 1,300 |
| 2007-04-27 | 131 | 132 | 128 | 129 | 791,000 | 1,290 |
| 2007-04-26 | 133 | 134 | 132 | 134 | 335,000 | 1,340 |
| 2007-04-25 | 134 | 135 | 132 | 132 | 249,000 | 1,320 |
| 2007-04-24 | 135 | 136 | 134 | 135 | 239,000 | 1,350 |
| 2007-04-23 | 138 | 138 | 133 | 134 | 411,000 | 1,340 |
| 2007-04-20 | 138 | 139 | 135 | 136 | 396,000 | 1,360 |
| 2007-04-19 | 138 | 139 | 136 | 138 | 348,000 | 1,380 |
| 2007-04-18 | 138 | 140 | 138 | 138 | 219,000 | 1,380 |
| 2007-04-17 | 141 | 142 | 138 | 138 | 401,000 | 1,380 |
| 2007-04-16 | 141 | 143 | 139 | 140 | 671,000 | 1,400 |
| 2007-04-13 | 139 | 147 | 139 | 143 | 2,654,000 | 1,430 |
| 2007-04-12 | 137 | 138 | 136 | 137 | 189,000 | 1,370 |
| 2007-04-11 | 139 | 139 | 137 | 137 | 369,000 | 1,370 |
| 2007-04-10 | 139 | 140 | 137 | 138 | 244,000 | 1,380 |
| 2007-04-09 | 140 | 140 | 138 | 139 | 392,000 | 1,390 |
| 2007-04-06 | 140 | 141 | 138 | 140 | 310,000 | 1,400 |
| 2007-04-05 | 142 | 143 | 138 | 140 | 506,000 | 1,400 |
| 2007-04-04 | 141 | 143 | 141 | 141 | 367,000 | 1,410 |
| 2007-04-03 | 140 | 142 | 140 | 141 | 405,000 | 1,410 |
| 2007-04-02 | 146 | 146 | 138 | 138 | 929,000 | 1,380 |
| 2007-03-30 | 146 | 147 | 144 | 144 | 555,000 | 1,440 |
| 2007-03-29 | 146 | 146 | 141 | 143 | 781,000 | 1,430 |
| 2007-03-28 | 148 | 151 | 144 | 146 | 2,017,000 | 1,460 |
| 2007-03-27 | 142 | 146 | 142 | 144 | 775,000 | 1,440 |
| 2007-03-26 | 145 | 146 | 142 | 144 | 789,000 | 1,440 |
| 2007-03-23 | 140 | 148 | 139 | 142 | 3,606,000 | 1,420 |
| 2007-03-22 | 136 | 139 | 133 | 136 | 705,000 | 1,360 |
| 2007-03-20 | 136 | 137 | 134 | 134 | 357,000 | 1,340 |
| 2007-03-19 | 134 | 135 | 133 | 134 | 197,000 | 1,340 |
| 2007-03-16 | 139 | 139 | 135 | 135 | 457,000 | 1,350 |
| 2007-03-15 | 138 | 140 | 138 | 139 | 331,000 | 1,390 |
| 2007-03-14 | 137 | 139 | 136 | 136 | 459,000 | 1,360 |
| 2007-03-13 | 144 | 147 | 142 | 142 | 546,000 | 1,420 |
| 2007-03-12 | 147 | 148 | 144 | 146 | 539,000 | 1,460 |
| 2007-03-09 | 149 | 149 | 145 | 147 | 986,000 | 1,470 |
| 2007-03-08 | 138 | 146 | 137 | 146 | 1,037,000 | 1,460 |
| 2007-03-07 | 142 | 142 | 136 | 137 | 590,000 | 1,370 |
| 2007-03-06 | 129 | 140 | 129 | 138 | 1,006,000 | 1,380 |
| 2007-03-05 | 141 | 142 | 132 | 133 | 1,186,000 | 1,330 |
| 2007-03-02 | 141 | 145 | 141 | 143 | 689,000 | 1,430 |
| 2007-03-01 | 149 | 150 | 140 | 144 | 1,056,000 | 1,440 |
| 2007-02-28 | 139 | 148 | 136 | 146 | 1,705,000 | 1,460 |
| 2007-02-27 | 154 | 157 | 149 | 152 | 3,013,000 | 1,520 |
| 2007-02-26 | 144 | 158 | 143 | 152 | 6,758,000 | 1,520 |
| 2007-02-23 | 136 | 138 | 135 | 138 | 947,000 | 1,380 |
| 2007-02-22 | 131 | 142 | 130 | 135 | 2,957,000 | 1,350 |
| 2007-02-21 | 129 | 130 | 128 | 129 | 241,000 | 1,290 |
| 2007-02-20 | 130 | 130 | 129 | 129 | 123,000 | 1,290 |
| 2007-02-19 | 131 | 131 | 129 | 131 | 227,000 | 1,310 |
| 2007-02-16 | 133 | 133 | 129 | 130 | 370,000 | 1,300 |
| 2007-02-15 | 129 | 133 | 129 | 132 | 885,000 | 1,320 |
| 2007-02-14 | 127 | 129 | 127 | 128 | 154,000 | 1,280 |
| 2007-02-13 | 128 | 129 | 127 | 127 | 172,000 | 1,270 |
| 2007-02-09 | 128 | 128 | 127 | 127 | 170,000 | 1,270 |
| 2007-02-08 | 129 | 130 | 127 | 127 | 136,000 | 1,270 |
| 2007-02-07 | 131 | 131 | 128 | 129 | 163,000 | 1,290 |
| 2007-02-06 | 128 | 131 | 128 | 131 | 321,000 | 1,310 |
| 2007-02-05 | 130 | 130 | 128 | 128 | 212,000 | 1,280 |
| 2007-02-02 | 131 | 131 | 129 | 130 | 113,000 | 1,300 |
| 2007-02-01 | 131 | 131 | 129 | 131 | 226,000 | 1,310 |
| 2007-01-31 | 130 | 132 | 129 | 129 | 252,000 | 1,290 |
| 2007-01-30 | 131 | 132 | 129 | 130 | 224,000 | 1,300 |
| 2007-01-29 | 129 | 131 | 128 | 131 | 447,000 | 1,310 |
| 2007-01-26 | 130 | 131 | 129 | 129 | 440,000 | 1,290 |
| 2007-01-25 | 135 | 136 | 131 | 132 | 515,000 | 1,320 |
| 2007-01-24 | 136 | 137 | 134 | 134 | 589,000 | 1,340 |
| 2007-01-23 | 134 | 134 | 132 | 134 | 256,000 | 1,340 |
| 2007-01-22 | 133 | 134 | 132 | 134 | 280,000 | 1,340 |
| 2007-01-19 | 135 | 135 | 131 | 132 | 336,000 | 1,320 |
| 2007-01-18 | 131 | 135 | 130 | 134 | 542,000 | 1,340 |
| 2007-01-17 | 129 | 130 | 128 | 129 | 305,000 | 1,290 |
| 2007-01-16 | 129 | 130 | 128 | 128 | 306,000 | 1,280 |
| 2007-01-15 | 127 | 129 | 126 | 128 | 512,000 | 1,280 |
| 2007-01-12 | 126 | 127 | 125 | 126 | 217,000 | 1,260 |
| 2007-01-11 | 125 | 129 | 124 | 125 | 534,000 | 1,250 |
| 2007-01-10 | 125 | 125 | 123 | 123 | 171,000 | 1,230 |
| 2007-01-09 | 122 | 125 | 121 | 125 | 263,000 | 1,250 |
| 2007-01-05 | 123 | 124 | 122 | 122 | 250,000 | 1,220 |
| 2007-01-04 | 124 | 125 | 123 | 125 | 144,000 | 1,250 |
分割・併合履歴 ： [2012-09-26]1株→0.1株
