5009 富士興産(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 73 | 77 | 73 | 76 | 483,000 | 760 |
| 2008-12-29 | 77 | 79 | 73 | 74 | 812,000 | 740 |
| 2008-12-26 | 71 | 73 | 71 | 73 | 182,000 | 730 |
| 2008-12-25 | 70 | 72 | 69 | 72 | 119,000 | 720 |
| 2008-12-24 | 72 | 73 | 70 | 71 | 261,000 | 710 |
| 2008-12-22 | 74 | 74 | 71 | 73 | 424,000 | 730 |
| 2008-12-19 | 76 | 76 | 72 | 74 | 1,007,000 | 740 |
| 2008-12-18 | 71 | 80 | 71 | 78 | 1,732,000 | 780 |
| 2008-12-17 | 73 | 74 | 71 | 72 | 390,000 | 720 |
| 2008-12-16 | 73 | 74 | 71 | 73 | 292,000 | 730 |
| 2008-12-15 | 71 | 72 | 70 | 71 | 221,000 | 710 |
| 2008-12-12 | 71 | 74 | 69 | 69 | 758,000 | 690 |
| 2008-12-11 | 69 | 70 | 68 | 70 | 251,000 | 700 |
| 2008-12-10 | 69 | 69 | 67 | 69 | 156,000 | 690 |
| 2008-12-09 | 68 | 69 | 67 | 67 | 200,000 | 670 |
| 2008-12-08 | 69 | 69 | 64 | 68 | 349,000 | 680 |
| 2008-12-05 | 68 | 70 | 65 | 67 | 553,000 | 670 |
| 2008-12-04 | 75 | 78 | 66 | 66 | 4,259,000 | 660 |
| 2008-12-03 | 64 | 68 | 63 | 67 | 480,000 | 670 |
| 2008-12-02 | 64 | 64 | 62 | 63 | 158,000 | 630 |
| 2008-12-01 | 66 | 68 | 66 | 67 | 154,000 | 670 |
| 2008-11-28 | 68 | 69 | 66 | 69 | 147,000 | 690 |
| 2008-11-27 | 67 | 69 | 66 | 68 | 134,000 | 680 |
| 2008-11-26 | 67 | 67 | 66 | 67 | 92,000 | 670 |
| 2008-11-25 | 69 | 71 | 66 | 68 | 179,000 | 680 |
| 2008-11-21 | 59 | 69 | 58 | 69 | 385,000 | 690 |
| 2008-11-20 | 70 | 70 | 63 | 64 | 411,000 | 640 |
| 2008-11-19 | 73 | 73 | 71 | 71 | 127,000 | 710 |
| 2008-11-18 | 74 | 74 | 71 | 73 | 145,000 | 730 |
| 2008-11-17 | 71 | 75 | 71 | 74 | 145,000 | 740 |
| 2008-11-14 | 75 | 75 | 71 | 72 | 207,000 | 720 |
| 2008-11-13 | 71 | 72 | 70 | 71 | 204,000 | 710 |
| 2008-11-12 | 72 | 74 | 72 | 73 | 98,000 | 730 |
| 2008-11-11 | 74 | 76 | 73 | 74 | 156,000 | 740 |
| 2008-11-10 | 77 | 78 | 75 | 77 | 213,000 | 770 |
| 2008-11-07 | 73 | 75 | 72 | 75 | 376,000 | 750 |
| 2008-11-06 | 78 | 79 | 75 | 76 | 642,000 | 760 |
| 2008-11-05 | 79 | 82 | 78 | 82 | 1,057,000 | 820 |
| 2008-11-04 | 75 | 78 | 75 | 76 | 294,000 | 760 |
| 2008-10-31 | 76 | 77 | 74 | 75 | 805,000 | 750 |
| 2008-10-30 | 69 | 73 | 68 | 73 | 439,000 | 730 |
| 2008-10-29 | 69 | 73 | 67 | 68 | 415,000 | 680 |
| 2008-10-28 | 58 | 65 | 58 | 65 | 291,000 | 650 |
| 2008-10-27 | 63 | 65 | 59 | 60 | 376,000 | 600 |
| 2008-10-24 | 70 | 70 | 65 | 66 | 253,000 | 660 |
| 2008-10-23 | 69 | 69 | 65 | 69 | 321,000 | 690 |
| 2008-10-22 | 72 | 73 | 70 | 70 | 129,000 | 700 |
| 2008-10-21 | 74 | 77 | 73 | 74 | 416,000 | 740 |
| 2008-10-20 | 70 | 72 | 69 | 70 | 292,000 | 700 |
| 2008-10-17 | 73 | 73 | 68 | 70 | 276,000 | 700 |
| 2008-10-16 | 67 | 69 | 65 | 68 | 441,000 | 680 |
| 2008-10-15 | 75 | 75 | 73 | 74 | 417,000 | 740 |
| 2008-10-14 | 78 | 78 | 71 | 77 | 752,000 | 770 |
| 2008-10-10 | 57 | 60 | 57 | 59 | 512,000 | 590 |
| 2008-10-09 | 55 | 63 | 54 | 61 | 561,000 | 610 |
| 2008-10-08 | 57 | 61 | 55 | 56 | 848,000 | 560 |
| 2008-10-07 | 63 | 67 | 55 | 63 | 913,000 | 630 |
| 2008-10-06 | 77 | 78 | 68 | 70 | 494,000 | 700 |
| 2008-10-03 | 80 | 82 | 80 | 80 | 356,000 | 800 |
| 2008-10-02 | 85 | 85 | 81 | 82 | 365,000 | 820 |
| 2008-10-01 | 88 | 89 | 85 | 85 | 148,000 | 850 |
| 2008-09-30 | 82 | 89 | 82 | 88 | 293,000 | 880 |
| 2008-09-29 | 95 | 95 | 89 | 89 | 158,000 | 890 |
| 2008-09-26 | 98 | 98 | 93 | 94 | 236,000 | 940 |
| 2008-09-25 | 99 | 99 | 96 | 98 | 71,000 | 980 |
| 2008-09-24 | 95 | 99 | 95 | 98 | 166,000 | 980 |
| 2008-09-22 | 101 | 102 | 97 | 97 | 320,000 | 970 |
| 2008-09-19 | 98 | 99 | 97 | 99 | 525,000 | 990 |
| 2008-09-18 | 89 | 96 | 88 | 94 | 425,000 | 940 |
| 2008-09-17 | 91 | 95 | 90 | 92 | 359,000 | 920 |
| 2008-09-16 | 81 | 100 | 81 | 93 | 1,137,000 | 930 |
| 2008-09-12 | 88 | 89 | 86 | 88 | 357,000 | 880 |
| 2008-09-11 | 91 | 91 | 86 | 86 | 352,000 | 860 |
| 2008-09-10 | 89 | 92 | 87 | 91 | 243,000 | 910 |
| 2008-09-09 | 91 | 92 | 90 | 90 | 295,000 | 900 |
| 2008-09-08 | 87 | 93 | 87 | 91 | 351,000 | 910 |
| 2008-09-05 | 81 | 88 | 81 | 88 | 815,000 | 880 |
| 2008-09-04 | 98 | 98 | 87 | 88 | 1,025,000 | 880 |
| 2008-09-03 | 101 | 101 | 99 | 99 | 202,000 | 990 |
| 2008-09-02 | 101 | 102 | 99 | 100 | 268,000 | 1,000 |
| 2008-09-01 | 101 | 102 | 101 | 101 | 71,000 | 1,010 |
| 2008-08-29 | 101 | 102 | 101 | 102 | 233,000 | 1,020 |
| 2008-08-28 | 101 | 101 | 100 | 101 | 181,000 | 1,010 |
| 2008-08-27 | 101 | 101 | 99 | 100 | 209,000 | 1,000 |
| 2008-08-26 | 101 | 101 | 100 | 101 | 86,000 | 1,010 |
| 2008-08-25 | 101 | 102 | 101 | 101 | 188,000 | 1,010 |
| 2008-08-22 | 102 | 103 | 101 | 103 | 381,000 | 1,030 |
| 2008-08-21 | 102 | 102 | 100 | 100 | 171,000 | 1,000 |
| 2008-08-20 | 100 | 103 | 100 | 102 | 213,000 | 1,020 |
| 2008-08-19 | 100 | 101 | 99 | 100 | 422,000 | 1,000 |
| 2008-08-18 | 102 | 103 | 100 | 101 | 287,000 | 1,010 |
| 2008-08-15 | 100 | 103 | 100 | 103 | 186,000 | 1,030 |
| 2008-08-14 | 101 | 101 | 100 | 100 | 190,000 | 1,000 |
| 2008-08-13 | 102 | 102 | 101 | 102 | 114,000 | 1,020 |
| 2008-08-12 | 104 | 105 | 102 | 102 | 148,000 | 1,020 |
| 2008-08-11 | 105 | 105 | 104 | 104 | 280,000 | 1,040 |
| 2008-08-08 | 101 | 103 | 101 | 103 | 264,000 | 1,030 |
| 2008-08-07 | 104 | 104 | 102 | 102 | 155,000 | 1,020 |
| 2008-08-06 | 104 | 106 | 102 | 105 | 376,000 | 1,050 |
| 2008-08-05 | 102 | 102 | 99 | 100 | 513,000 | 1,000 |
| 2008-08-04 | 106 | 107 | 101 | 101 | 541,000 | 1,010 |
| 2008-08-01 | 114 | 114 | 107 | 107 | 743,000 | 1,070 |
| 2008-07-31 | 117 | 119 | 113 | 115 | 873,000 | 1,150 |
| 2008-07-30 | 115 | 116 | 113 | 115 | 383,000 | 1,150 |
| 2008-07-29 | 117 | 117 | 112 | 114 | 663,000 | 1,140 |
| 2008-07-28 | 114 | 118 | 114 | 117 | 417,000 | 1,170 |
| 2008-07-25 | 113 | 115 | 113 | 115 | 320,000 | 1,150 |
| 2008-07-24 | 117 | 117 | 115 | 115 | 547,000 | 1,150 |
| 2008-07-23 | 115 | 119 | 114 | 117 | 1,453,000 | 1,170 |
| 2008-07-22 | 108 | 117 | 107 | 117 | 2,673,000 | 1,170 |
| 2008-07-18 | 107 | 108 | 105 | 105 | 277,000 | 1,050 |
| 2008-07-17 | 105 | 107 | 105 | 106 | 272,000 | 1,060 |
| 2008-07-16 | 106 | 107 | 103 | 103 | 313,000 | 1,030 |
| 2008-07-15 | 110 | 110 | 106 | 106 | 469,000 | 1,060 |
| 2008-07-14 | 108 | 111 | 107 | 111 | 815,000 | 1,110 |
| 2008-07-11 | 109 | 111 | 108 | 109 | 1,146,000 | 1,090 |
| 2008-07-10 | 110 | 110 | 107 | 107 | 1,081,000 | 1,070 |
| 2008-07-09 | 115 | 118 | 112 | 112 | 1,005,000 | 1,120 |
| 2008-07-08 | 118 | 119 | 115 | 115 | 473,000 | 1,150 |
| 2008-07-07 | 121 | 122 | 115 | 119 | 942,000 | 1,190 |
| 2008-07-04 | 122 | 124 | 121 | 123 | 571,000 | 1,230 |
| 2008-07-03 | 120 | 122 | 119 | 120 | 720,000 | 1,200 |
| 2008-07-02 | 128 | 128 | 124 | 124 | 806,000 | 1,240 |
| 2008-07-01 | 125 | 130 | 125 | 128 | 1,366,000 | 1,280 |
| 2008-06-30 | 125 | 128 | 124 | 125 | 1,237,000 | 1,250 |
| 2008-06-27 | 130 | 133 | 125 | 128 | 1,791,000 | 1,280 |
| 2008-06-26 | 139 | 140 | 132 | 133 | 1,129,000 | 1,330 |
| 2008-06-25 | 143 | 144 | 138 | 140 | 872,000 | 1,400 |
| 2008-06-24 | 143 | 147 | 142 | 145 | 2,109,000 | 1,450 |
| 2008-06-23 | 139 | 140 | 137 | 140 | 683,000 | 1,400 |
| 2008-06-20 | 140 | 141 | 137 | 140 | 999,000 | 1,400 |
| 2008-06-19 | 148 | 149 | 141 | 142 | 1,779,000 | 1,420 |
| 2008-06-18 | 141 | 149 | 140 | 148 | 1,903,000 | 1,480 |
| 2008-06-17 | 141 | 145 | 138 | 142 | 1,700,000 | 1,420 |
| 2008-06-16 | 145 | 146 | 137 | 141 | 2,367,000 | 1,410 |
| 2008-06-13 | 153 | 153 | 145 | 146 | 2,461,000 | 1,460 |
| 2008-06-12 | 155 | 161 | 147 | 149 | 8,613,000 | 1,490 |
| 2008-06-11 | 151 | 157 | 145 | 150 | 7,321,000 | 1,500 |
| 2008-06-10 | 152 | 155 | 148 | 151 | 7,576,000 | 1,510 |
| 2008-06-09 | 162 | 165 | 149 | 155 | 29,742,000 | 1,550 |
| 2008-06-06 | 130 | 162 | 130 | 152 | 54,787,000 | 1,520 |
| 2008-06-05 | 125 | 127 | 125 | 127 | 620,000 | 1,270 |
| 2008-06-04 | 126 | 128 | 123 | 128 | 991,000 | 1,280 |
| 2008-06-03 | 128 | 128 | 126 | 126 | 663,000 | 1,260 |
| 2008-06-02 | 127 | 129 | 125 | 128 | 1,266,000 | 1,280 |
| 2008-05-30 | 124 | 127 | 124 | 125 | 1,013,000 | 1,250 |
| 2008-05-29 | 127 | 129 | 125 | 127 | 958,000 | 1,270 |
| 2008-05-28 | 133 | 134 | 125 | 126 | 2,395,000 | 1,260 |
| 2008-05-27 | 126 | 130 | 124 | 129 | 1,484,000 | 1,290 |
| 2008-05-26 | 132 | 133 | 124 | 124 | 2,085,000 | 1,240 |
| 2008-05-23 | 136 | 137 | 132 | 132 | 2,644,000 | 1,320 |
| 2008-05-22 | 136 | 144 | 135 | 137 | 8,871,000 | 1,370 |
| 2008-05-21 | 121 | 134 | 121 | 132 | 6,167,000 | 1,320 |
| 2008-05-20 | 127 | 128 | 119 | 124 | 2,368,000 | 1,240 |
| 2008-05-19 | 122 | 125 | 119 | 125 | 3,200,000 | 1,250 |
| 2008-05-16 | 115 | 122 | 115 | 116 | 4,094,000 | 1,160 |
| 2008-05-15 | 113 | 113 | 108 | 112 | 1,485,000 | 1,120 |
| 2008-05-14 | 107 | 111 | 106 | 111 | 2,646,000 | 1,110 |
| 2008-05-13 | 107 | 107 | 105 | 107 | 538,000 | 1,070 |
| 2008-05-12 | 104 | 106 | 104 | 106 | 491,000 | 1,060 |
| 2008-05-09 | 106 | 107 | 104 | 105 | 539,000 | 1,050 |
| 2008-05-08 | 105 | 107 | 105 | 105 | 701,000 | 1,050 |
| 2008-05-07 | 107 | 108 | 105 | 107 | 1,338,000 | 1,070 |
| 2008-05-02 | 103 | 104 | 102 | 103 | 247,000 | 1,030 |
| 2008-05-01 | 103 | 105 | 102 | 102 | 927,000 | 1,020 |
| 2008-04-30 | 103 | 104 | 102 | 104 | 234,000 | 1,040 |
| 2008-04-28 | 104 | 105 | 103 | 104 | 482,000 | 1,040 |
| 2008-04-25 | 104 | 104 | 101 | 103 | 887,000 | 1,030 |
| 2008-04-24 | 106 | 106 | 103 | 103 | 1,297,000 | 1,030 |
| 2008-04-23 | 104 | 110 | 103 | 107 | 4,169,000 | 1,070 |
| 2008-04-22 | 102 | 104 | 102 | 103 | 359,000 | 1,030 |
| 2008-04-21 | 105 | 105 | 102 | 103 | 383,000 | 1,030 |
| 2008-04-18 | 104 | 104 | 101 | 104 | 427,000 | 1,040 |
| 2008-04-17 | 104 | 106 | 103 | 105 | 1,166,000 | 1,050 |
| 2008-04-16 | 102 | 103 | 101 | 103 | 569,000 | 1,030 |
| 2008-04-15 | 101 | 103 | 100 | 101 | 687,000 | 1,010 |
| 2008-04-14 | 101 | 101 | 98 | 99 | 454,000 | 990 |
| 2008-04-11 | 99 | 102 | 99 | 102 | 657,000 | 1,020 |
| 2008-04-10 | 100 | 101 | 99 | 99 | 945,000 | 990 |
| 2008-04-09 | 103 | 104 | 100 | 102 | 1,008,000 | 1,020 |
| 2008-04-08 | 108 | 109 | 101 | 102 | 1,844,000 | 1,020 |
| 2008-04-07 | 100 | 110 | 99 | 110 | 2,592,000 | 1,100 |
| 2008-04-04 | 101 | 101 | 98 | 98 | 623,000 | 980 |
| 2008-04-03 | 99 | 102 | 99 | 102 | 628,000 | 1,020 |
| 2008-04-02 | 100 | 101 | 98 | 98 | 287,000 | 980 |
| 2008-04-01 | 100 | 100 | 97 | 97 | 242,000 | 970 |
| 2008-03-31 | 99 | 100 | 98 | 99 | 323,000 | 990 |
| 2008-03-28 | 100 | 102 | 97 | 99 | 966,000 | 990 |
| 2008-03-27 | 100 | 105 | 98 | 101 | 1,491,000 | 1,010 |
| 2008-03-26 | 97 | 101 | 97 | 100 | 609,000 | 1,000 |
| 2008-03-25 | 101 | 101 | 96 | 98 | 609,000 | 980 |
| 2008-03-24 | 100 | 102 | 97 | 100 | 712,000 | 1,000 |
| 2008-03-21 | 93 | 97 | 93 | 97 | 446,000 | 970 |
| 2008-03-19 | 97 | 99 | 94 | 95 | 800,000 | 950 |
| 2008-03-18 | 93 | 94 | 92 | 94 | 318,000 | 940 |
| 2008-03-17 | 95 | 95 | 90 | 92 | 700,000 | 920 |
| 2008-03-14 | 100 | 101 | 97 | 97 | 752,000 | 970 |
| 2008-03-13 | 102 | 105 | 100 | 101 | 683,000 | 1,010 |
| 2008-03-12 | 103 | 105 | 101 | 104 | 702,000 | 1,040 |
| 2008-03-11 | 98 | 101 | 96 | 98 | 585,000 | 980 |
| 2008-03-10 | 101 | 102 | 99 | 100 | 629,000 | 1,000 |
| 2008-03-07 | 103 | 104 | 100 | 104 | 324,000 | 1,040 |
| 2008-03-06 | 102 | 108 | 101 | 104 | 830,000 | 1,040 |
| 2008-03-05 | 101 | 102 | 100 | 100 | 355,000 | 1,000 |
| 2008-03-04 | 101 | 103 | 100 | 101 | 444,000 | 1,010 |
| 2008-03-03 | 103 | 104 | 100 | 100 | 1,192,000 | 1,000 |
| 2008-02-29 | 109 | 110 | 107 | 108 | 513,000 | 1,080 |
| 2008-02-28 | 109 | 111 | 108 | 111 | 372,000 | 1,110 |
| 2008-02-27 | 111 | 111 | 107 | 109 | 612,000 | 1,090 |
| 2008-02-26 | 112 | 113 | 107 | 108 | 984,000 | 1,080 |
| 2008-02-25 | 115 | 115 | 110 | 111 | 822,000 | 1,110 |
| 2008-02-22 | 112 | 116 | 111 | 112 | 972,000 | 1,120 |
| 2008-02-21 | 112 | 116 | 109 | 116 | 1,374,000 | 1,160 |
| 2008-02-20 | 108 | 115 | 108 | 110 | 3,097,000 | 1,100 |
| 2008-02-19 | 108 | 110 | 105 | 106 | 484,000 | 1,060 |
| 2008-02-18 | 104 | 110 | 103 | 107 | 755,000 | 1,070 |
| 2008-02-15 | 98 | 104 | 97 | 104 | 904,000 | 1,040 |
| 2008-02-14 | 99 | 102 | 98 | 100 | 861,000 | 1,000 |
| 2008-02-13 | 96 | 99 | 95 | 95 | 495,000 | 950 |
| 2008-02-12 | 97 | 97 | 94 | 96 | 473,000 | 960 |
| 2008-02-08 | 101 | 102 | 98 | 98 | 687,000 | 980 |
| 2008-02-07 | 103 | 104 | 99 | 100 | 917,000 | 1,000 |
| 2008-02-06 | 105 | 105 | 102 | 102 | 1,191,000 | 1,020 |
| 2008-02-05 | 110 | 112 | 108 | 109 | 697,000 | 1,090 |
| 2008-02-04 | 115 | 115 | 110 | 111 | 1,210,000 | 1,110 |
| 2008-02-01 | 113 | 115 | 111 | 112 | 1,568,000 | 1,120 |
| 2008-01-31 | 101 | 110 | 101 | 110 | 1,907,000 | 1,100 |
| 2008-01-30 | 108 | 110 | 103 | 106 | 2,801,000 | 1,060 |
| 2008-01-29 | 105 | 112 | 104 | 108 | 3,894,000 | 1,080 |
| 2008-01-28 | 95 | 101 | 95 | 100 | 2,383,000 | 1,000 |
| 2008-01-25 | 92 | 100 | 91 | 100 | 3,031,000 | 1,000 |
| 2008-01-24 | 86 | 92 | 86 | 90 | 2,334,000 | 900 |
| 2008-01-23 | 88 | 88 | 80 | 84 | 2,147,000 | 840 |
| 2008-01-22 | 84 | 88 | 80 | 80 | 2,208,000 | 800 |
| 2008-01-21 | 94 | 94 | 88 | 89 | 2,123,000 | 890 |
| 2008-01-18 | 87 | 98 | 86 | 96 | 1,772,000 | 960 |
| 2008-01-17 | 90 | 93 | 88 | 92 | 2,234,000 | 920 |
| 2008-01-16 | 95 | 99 | 87 | 88 | 3,559,000 | 880 |
| 2008-01-15 | 107 | 108 | 93 | 94 | 1,908,000 | 940 |
| 2008-01-11 | 111 | 113 | 106 | 106 | 1,802,000 | 1,060 |
| 2008-01-10 | 117 | 119 | 113 | 113 | 855,000 | 1,130 |
| 2008-01-09 | 114 | 118 | 112 | 117 | 1,824,000 | 1,170 |
| 2008-01-08 | 117 | 120 | 117 | 119 | 1,055,000 | 1,190 |
| 2008-01-07 | 115 | 119 | 115 | 117 | 3,235,000 | 1,170 |
| 2008-01-04 | 123 | 126 | 123 | 124 | 1,353,000 | 1,240 |
分割・併合履歴 ： [2012-09-26]1株→0.1株
