5009 富士興産(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 71 | 71 | 68 | 68 | 466,000 | 680 |
| 2009-12-29 | 71 | 72 | 70 | 71 | 176,000 | 710 |
| 2009-12-28 | 68 | 72 | 68 | 70 | 1,087,000 | 700 |
| 2009-12-25 | 67 | 68 | 66 | 68 | 196,000 | 680 |
| 2009-12-24 | 68 | 69 | 67 | 67 | 261,000 | 670 |
| 2009-12-22 | 67 | 68 | 67 | 67 | 312,000 | 670 |
| 2009-12-21 | 67 | 69 | 67 | 67 | 317,000 | 670 |
| 2009-12-18 | 69 | 69 | 67 | 67 | 249,000 | 670 |
| 2009-12-17 | 67 | 71 | 66 | 69 | 422,000 | 690 |
| 2009-12-16 | 65 | 67 | 65 | 67 | 99,000 | 670 |
| 2009-12-15 | 66 | 66 | 65 | 65 | 133,000 | 650 |
| 2009-12-14 | 67 | 68 | 66 | 68 | 211,000 | 680 |
| 2009-12-11 | 65 | 67 | 65 | 66 | 218,000 | 660 |
| 2009-12-10 | 67 | 67 | 65 | 65 | 107,000 | 650 |
| 2009-12-09 | 66 | 67 | 65 | 67 | 219,000 | 670 |
| 2009-12-08 | 67 | 69 | 67 | 67 | 148,000 | 670 |
| 2009-12-07 | 69 | 70 | 66 | 68 | 323,000 | 680 |
| 2009-12-04 | 68 | 69 | 66 | 68 | 203,000 | 680 |
| 2009-12-03 | 65 | 69 | 65 | 68 | 243,000 | 680 |
| 2009-12-02 | 65 | 66 | 64 | 65 | 172,000 | 650 |
| 2009-12-01 | 62 | 65 | 62 | 64 | 208,000 | 640 |
| 2009-11-30 | 63 | 64 | 62 | 63 | 218,000 | 630 |
| 2009-11-27 | 65 | 65 | 61 | 62 | 252,000 | 620 |
| 2009-11-26 | 66 | 66 | 65 | 66 | 80,000 | 660 |
| 2009-11-25 | 64 | 67 | 63 | 66 | 383,000 | 660 |
| 2009-11-24 | 65 | 65 | 63 | 64 | 122,000 | 640 |
| 2009-11-20 | 61 | 65 | 61 | 63 | 103,000 | 630 |
| 2009-11-19 | 63 | 63 | 60 | 61 | 222,000 | 610 |
| 2009-11-18 | 62 | 64 | 62 | 63 | 195,000 | 630 |
| 2009-11-17 | 67 | 67 | 61 | 63 | 566,000 | 630 |
| 2009-11-16 | 67 | 67 | 66 | 66 | 121,000 | 660 |
| 2009-11-13 | 69 | 69 | 68 | 68 | 172,000 | 680 |
| 2009-11-12 | 70 | 70 | 69 | 69 | 147,000 | 690 |
| 2009-11-11 | 70 | 70 | 69 | 69 | 75,000 | 690 |
| 2009-11-10 | 70 | 70 | 69 | 70 | 181,000 | 700 |
| 2009-11-09 | 72 | 72 | 70 | 70 | 243,000 | 700 |
| 2009-11-06 | 75 | 75 | 73 | 73 | 251,000 | 730 |
| 2009-11-05 | 73 | 75 | 73 | 75 | 204,000 | 750 |
| 2009-11-04 | 74 | 75 | 73 | 75 | 228,000 | 750 |
| 2009-11-02 | 72 | 74 | 72 | 74 | 227,000 | 740 |
| 2009-10-30 | 75 | 76 | 73 | 74 | 496,000 | 740 |
| 2009-10-29 | 72 | 75 | 72 | 75 | 251,000 | 750 |
| 2009-10-28 | 73 | 75 | 73 | 75 | 142,000 | 750 |
| 2009-10-27 | 74 | 75 | 73 | 74 | 132,000 | 740 |
| 2009-10-26 | 75 | 76 | 74 | 75 | 225,000 | 750 |
| 2009-10-23 | 77 | 77 | 75 | 75 | 125,000 | 750 |
| 2009-10-22 | 77 | 78 | 75 | 77 | 230,000 | 770 |
| 2009-10-21 | 75 | 77 | 74 | 77 | 186,000 | 770 |
| 2009-10-20 | 76 | 76 | 74 | 75 | 107,000 | 750 |
| 2009-10-19 | 72 | 74 | 72 | 74 | 190,000 | 740 |
| 2009-10-16 | 75 | 76 | 72 | 73 | 303,000 | 730 |
| 2009-10-15 | 76 | 78 | 73 | 73 | 323,000 | 730 |
| 2009-10-14 | 77 | 78 | 74 | 76 | 337,000 | 760 |
| 2009-10-13 | 75 | 78 | 74 | 78 | 447,000 | 780 |
| 2009-10-09 | 70 | 74 | 70 | 74 | 353,000 | 740 |
| 2009-10-08 | 70 | 71 | 67 | 69 | 317,000 | 690 |
| 2009-10-07 | 67 | 69 | 66 | 69 | 244,000 | 690 |
| 2009-10-06 | 69 | 69 | 65 | 66 | 531,000 | 660 |
| 2009-10-05 | 70 | 70 | 63 | 68 | 1,395,000 | 680 |
| 2009-10-02 | 69 | 70 | 67 | 70 | 253,000 | 700 |
| 2009-10-01 | 72 | 73 | 69 | 70 | 332,000 | 700 |
| 2009-09-30 | 73 | 73 | 71 | 73 | 160,000 | 730 |
| 2009-09-29 | 72 | 73 | 72 | 73 | 135,000 | 730 |
| 2009-09-28 | 69 | 71 | 68 | 71 | 465,000 | 710 |
| 2009-09-25 | 75 | 75 | 73 | 73 | 139,000 | 730 |
| 2009-09-24 | 76 | 76 | 74 | 76 | 364,000 | 760 |
| 2009-09-18 | 74 | 76 | 73 | 75 | 384,000 | 750 |
| 2009-09-17 | 79 | 79 | 73 | 76 | 628,000 | 760 |
| 2009-09-16 | 81 | 82 | 78 | 78 | 608,000 | 780 |
| 2009-09-15 | 82 | 82 | 81 | 81 | 79,000 | 810 |
| 2009-09-14 | 84 | 84 | 81 | 81 | 149,000 | 810 |
| 2009-09-11 | 86 | 86 | 83 | 83 | 193,000 | 830 |
| 2009-09-10 | 85 | 86 | 84 | 85 | 217,000 | 850 |
| 2009-09-09 | 85 | 85 | 84 | 84 | 153,000 | 840 |
| 2009-09-08 | 86 | 87 | 85 | 85 | 190,000 | 850 |
| 2009-09-07 | 83 | 87 | 83 | 86 | 227,000 | 860 |
| 2009-09-04 | 85 | 85 | 82 | 83 | 264,000 | 830 |
| 2009-09-03 | 87 | 87 | 85 | 85 | 199,000 | 850 |
| 2009-09-02 | 87 | 88 | 87 | 87 | 105,000 | 870 |
| 2009-09-01 | 87 | 89 | 87 | 88 | 94,000 | 880 |
| 2009-08-31 | 88 | 89 | 87 | 88 | 126,000 | 880 |
| 2009-08-28 | 88 | 89 | 88 | 88 | 74,000 | 880 |
| 2009-08-27 | 88 | 89 | 87 | 89 | 159,000 | 890 |
| 2009-08-26 | 89 | 89 | 88 | 89 | 162,000 | 890 |
| 2009-08-25 | 90 | 90 | 87 | 88 | 342,000 | 880 |
| 2009-08-24 | 90 | 91 | 89 | 90 | 130,000 | 900 |
| 2009-08-21 | 89 | 90 | 88 | 88 | 203,000 | 880 |
| 2009-08-20 | 91 | 91 | 89 | 90 | 359,000 | 900 |
| 2009-08-19 | 90 | 91 | 89 | 89 | 222,000 | 890 |
| 2009-08-18 | 89 | 91 | 88 | 90 | 157,000 | 900 |
| 2009-08-17 | 93 | 93 | 90 | 91 | 156,000 | 910 |
| 2009-08-14 | 95 | 95 | 93 | 93 | 737,000 | 930 |
| 2009-08-13 | 89 | 94 | 89 | 93 | 1,267,000 | 930 |
| 2009-08-12 | 89 | 89 | 88 | 89 | 226,000 | 890 |
| 2009-08-11 | 88 | 89 | 88 | 89 | 78,000 | 890 |
| 2009-08-10 | 89 | 89 | 87 | 89 | 103,000 | 890 |
| 2009-08-07 | 89 | 89 | 87 | 87 | 94,000 | 870 |
| 2009-08-06 | 88 | 89 | 88 | 88 | 59,000 | 880 |
| 2009-08-05 | 89 | 90 | 88 | 88 | 172,000 | 880 |
| 2009-08-04 | 90 | 90 | 89 | 90 | 147,000 | 900 |
| 2009-08-03 | 88 | 89 | 88 | 89 | 105,000 | 890 |
| 2009-07-31 | 90 | 91 | 88 | 88 | 179,000 | 880 |
| 2009-07-30 | 87 | 90 | 87 | 90 | 183,000 | 900 |
| 2009-07-29 | 89 | 89 | 88 | 88 | 87,000 | 880 |
| 2009-07-28 | 90 | 91 | 89 | 89 | 64,000 | 890 |
| 2009-07-27 | 91 | 92 | 90 | 91 | 213,000 | 910 |
| 2009-07-24 | 90 | 91 | 90 | 91 | 132,000 | 910 |
| 2009-07-23 | 90 | 90 | 89 | 89 | 85,000 | 890 |
| 2009-07-22 | 90 | 90 | 88 | 88 | 131,000 | 880 |
| 2009-07-21 | 88 | 90 | 87 | 90 | 226,000 | 900 |
| 2009-07-17 | 87 | 87 | 85 | 86 | 66,000 | 860 |
| 2009-07-16 | 86 | 88 | 85 | 85 | 423,000 | 850 |
| 2009-07-15 | 86 | 87 | 85 | 86 | 78,000 | 860 |
| 2009-07-14 | 84 | 86 | 84 | 86 | 197,000 | 860 |
| 2009-07-13 | 85 | 87 | 82 | 82 | 242,000 | 820 |
| 2009-07-10 | 85 | 87 | 85 | 86 | 134,000 | 860 |
| 2009-07-09 | 85 | 88 | 84 | 86 | 340,000 | 860 |
| 2009-07-08 | 90 | 90 | 87 | 89 | 352,000 | 890 |
| 2009-07-07 | 92 | 93 | 91 | 93 | 82,000 | 930 |
| 2009-07-06 | 94 | 94 | 91 | 93 | 283,000 | 930 |
| 2009-07-03 | 96 | 96 | 94 | 95 | 240,000 | 950 |
| 2009-07-02 | 98 | 98 | 96 | 96 | 246,000 | 960 |
| 2009-07-01 | 98 | 99 | 97 | 97 | 176,000 | 970 |
| 2009-06-30 | 99 | 100 | 98 | 98 | 220,000 | 980 |
| 2009-06-29 | 98 | 100 | 98 | 98 | 168,000 | 980 |
| 2009-06-26 | 99 | 100 | 98 | 98 | 226,000 | 980 |
| 2009-06-25 | 96 | 98 | 96 | 97 | 180,000 | 970 |
| 2009-06-24 | 95 | 99 | 95 | 98 | 578,000 | 980 |
| 2009-06-23 | 96 | 96 | 93 | 93 | 354,000 | 930 |
| 2009-06-22 | 99 | 100 | 98 | 99 | 181,000 | 990 |
| 2009-06-19 | 101 | 101 | 98 | 99 | 302,000 | 990 |
| 2009-06-18 | 100 | 101 | 99 | 100 | 290,000 | 1,000 |
| 2009-06-17 | 98 | 102 | 98 | 101 | 515,000 | 1,010 |
| 2009-06-16 | 104 | 104 | 99 | 100 | 771,000 | 1,000 |
| 2009-06-15 | 107 | 108 | 106 | 107 | 372,000 | 1,070 |
| 2009-06-12 | 110 | 110 | 108 | 109 | 498,000 | 1,090 |
| 2009-06-11 | 110 | 111 | 107 | 109 | 688,000 | 1,090 |
| 2009-06-10 | 107 | 111 | 107 | 108 | 1,773,000 | 1,080 |
| 2009-06-09 | 108 | 108 | 105 | 105 | 544,000 | 1,050 |
| 2009-06-08 | 108 | 109 | 107 | 108 | 882,000 | 1,080 |
| 2009-06-05 | 103 | 109 | 102 | 106 | 3,711,000 | 1,060 |
| 2009-06-04 | 102 | 102 | 100 | 101 | 283,000 | 1,010 |
| 2009-06-03 | 103 | 104 | 101 | 102 | 713,000 | 1,020 |
| 2009-06-02 | 103 | 103 | 101 | 101 | 762,000 | 1,010 |
| 2009-06-01 | 103 | 105 | 100 | 100 | 1,224,000 | 1,000 |
| 2009-05-29 | 98 | 103 | 98 | 101 | 1,652,000 | 1,010 |
| 2009-05-28 | 95 | 97 | 95 | 97 | 251,000 | 970 |
| 2009-05-27 | 99 | 99 | 95 | 95 | 510,000 | 950 |
| 2009-05-26 | 96 | 101 | 95 | 97 | 1,047,000 | 970 |
| 2009-05-25 | 94 | 97 | 94 | 96 | 519,000 | 960 |
| 2009-05-22 | 96 | 97 | 93 | 93 | 457,000 | 930 |
| 2009-05-21 | 96 | 101 | 96 | 96 | 1,069,000 | 960 |
| 2009-05-20 | 94 | 98 | 93 | 96 | 647,000 | 960 |
| 2009-05-19 | 97 | 97 | 91 | 94 | 327,000 | 940 |
| 2009-05-18 | 95 | 95 | 90 | 90 | 532,000 | 900 |
| 2009-05-15 | 94 | 99 | 94 | 96 | 768,000 | 960 |
| 2009-05-14 | 94 | 98 | 93 | 94 | 879,000 | 940 |
| 2009-05-13 | 91 | 104 | 91 | 98 | 5,379,000 | 980 |
| 2009-05-12 | 90 | 92 | 89 | 90 | 175,000 | 900 |
| 2009-05-11 | 91 | 92 | 89 | 91 | 342,000 | 910 |
| 2009-05-08 | 89 | 90 | 86 | 89 | 830,000 | 890 |
| 2009-05-07 | 88 | 90 | 87 | 89 | 279,000 | 890 |
| 2009-05-01 | 90 | 90 | 85 | 86 | 455,000 | 860 |
| 2009-04-30 | 83 | 89 | 82 | 88 | 552,000 | 880 |
| 2009-04-28 | 84 | 84 | 82 | 82 | 160,000 | 820 |
| 2009-04-27 | 84 | 84 | 82 | 84 | 197,000 | 840 |
| 2009-04-24 | 84 | 85 | 83 | 83 | 139,000 | 830 |
| 2009-04-23 | 83 | 84 | 82 | 84 | 223,000 | 840 |
| 2009-04-22 | 86 | 86 | 83 | 85 | 123,000 | 850 |
| 2009-04-21 | 83 | 86 | 83 | 86 | 201,000 | 860 |
| 2009-04-20 | 86 | 88 | 86 | 87 | 158,000 | 870 |
| 2009-04-17 | 87 | 88 | 85 | 85 | 316,000 | 850 |
| 2009-04-16 | 91 | 92 | 86 | 88 | 874,000 | 880 |
| 2009-04-15 | 90 | 93 | 89 | 92 | 408,000 | 920 |
| 2009-04-14 | 94 | 95 | 91 | 93 | 709,000 | 930 |
| 2009-04-13 | 84 | 93 | 83 | 93 | 942,000 | 930 |
| 2009-04-10 | 88 | 88 | 82 | 84 | 782,000 | 840 |
| 2009-04-09 | 78 | 84 | 78 | 84 | 617,000 | 840 |
| 2009-04-08 | 79 | 79 | 76 | 77 | 263,000 | 770 |
| 2009-04-07 | 79 | 83 | 78 | 80 | 802,000 | 800 |
| 2009-04-06 | 80 | 80 | 78 | 78 | 177,000 | 780 |
| 2009-04-03 | 80 | 81 | 77 | 77 | 248,000 | 770 |
| 2009-04-02 | 77 | 80 | 76 | 80 | 346,000 | 800 |
| 2009-04-01 | 74 | 76 | 73 | 76 | 160,000 | 760 |
| 2009-03-31 | 73 | 74 | 73 | 73 | 174,000 | 730 |
| 2009-03-30 | 75 | 76 | 73 | 75 | 335,000 | 750 |
| 2009-03-27 | 78 | 80 | 76 | 76 | 604,000 | 760 |
| 2009-03-26 | 75 | 78 | 74 | 77 | 510,000 | 770 |
| 2009-03-25 | 74 | 75 | 72 | 74 | 187,000 | 740 |
| 2009-03-24 | 74 | 75 | 73 | 74 | 225,000 | 740 |
| 2009-03-23 | 70 | 73 | 70 | 73 | 225,000 | 730 |
| 2009-03-19 | 70 | 72 | 70 | 71 | 201,000 | 710 |
| 2009-03-18 | 71 | 73 | 70 | 70 | 186,000 | 700 |
| 2009-03-17 | 68 | 71 | 67 | 69 | 288,000 | 690 |
| 2009-03-16 | 66 | 67 | 65 | 67 | 176,000 | 670 |
| 2009-03-13 | 65 | 67 | 65 | 67 | 255,000 | 670 |
| 2009-03-12 | 66 | 66 | 64 | 66 | 70,000 | 660 |
| 2009-03-11 | 65 | 66 | 64 | 65 | 62,000 | 650 |
| 2009-03-10 | 65 | 66 | 64 | 64 | 87,000 | 640 |
| 2009-03-09 | 65 | 66 | 64 | 64 | 93,000 | 640 |
| 2009-03-06 | 65 | 66 | 65 | 65 | 119,000 | 650 |
| 2009-03-05 | 67 | 68 | 66 | 66 | 135,000 | 660 |
| 2009-03-04 | 63 | 66 | 63 | 66 | 57,000 | 660 |
| 2009-03-03 | 63 | 65 | 62 | 65 | 95,000 | 650 |
| 2009-03-02 | 68 | 68 | 64 | 64 | 222,000 | 640 |
| 2009-02-27 | 66 | 69 | 65 | 69 | 258,000 | 690 |
| 2009-02-26 | 65 | 66 | 64 | 66 | 80,000 | 660 |
| 2009-02-25 | 64 | 65 | 62 | 64 | 165,000 | 640 |
| 2009-02-24 | 62 | 62 | 60 | 62 | 190,000 | 620 |
| 2009-02-23 | 68 | 68 | 64 | 64 | 134,000 | 640 |
| 2009-02-20 | 69 | 70 | 67 | 67 | 180,000 | 670 |
| 2009-02-19 | 68 | 68 | 66 | 68 | 101,000 | 680 |
| 2009-02-18 | 66 | 68 | 66 | 67 | 155,000 | 670 |
| 2009-02-17 | 71 | 71 | 68 | 68 | 162,000 | 680 |
| 2009-02-16 | 71 | 71 | 69 | 71 | 187,000 | 710 |
| 2009-02-13 | 69 | 70 | 68 | 69 | 146,000 | 690 |
| 2009-02-12 | 71 | 73 | 69 | 69 | 285,000 | 690 |
| 2009-02-10 | 74 | 74 | 72 | 72 | 154,000 | 720 |
| 2009-02-09 | 75 | 76 | 71 | 73 | 472,000 | 730 |
| 2009-02-06 | 73 | 75 | 71 | 71 | 398,000 | 710 |
| 2009-02-05 | 73 | 74 | 71 | 73 | 192,000 | 730 |
| 2009-02-04 | 69 | 72 | 69 | 72 | 233,000 | 720 |
| 2009-02-03 | 73 | 73 | 69 | 69 | 528,000 | 690 |
| 2009-02-02 | 72 | 74 | 71 | 74 | 333,000 | 740 |
| 2009-01-30 | 73 | 74 | 72 | 73 | 182,000 | 730 |
| 2009-01-29 | 75 | 75 | 74 | 75 | 113,000 | 750 |
| 2009-01-28 | 74 | 75 | 73 | 74 | 292,000 | 740 |
| 2009-01-27 | 72 | 74 | 72 | 74 | 149,000 | 740 |
| 2009-01-26 | 73 | 73 | 71 | 71 | 91,000 | 710 |
| 2009-01-23 | 73 | 74 | 72 | 73 | 147,000 | 730 |
| 2009-01-22 | 73 | 74 | 72 | 74 | 204,000 | 740 |
| 2009-01-21 | 74 | 74 | 73 | 73 | 139,000 | 730 |
| 2009-01-20 | 75 | 76 | 74 | 75 | 161,000 | 750 |
| 2009-01-19 | 78 | 78 | 76 | 77 | 136,000 | 770 |
| 2009-01-16 | 74 | 77 | 74 | 76 | 331,000 | 760 |
| 2009-01-15 | 74 | 74 | 73 | 74 | 275,000 | 740 |
| 2009-01-14 | 73 | 76 | 73 | 76 | 156,000 | 760 |
| 2009-01-13 | 76 | 76 | 74 | 74 | 274,000 | 740 |
| 2009-01-09 | 78 | 79 | 76 | 77 | 268,000 | 770 |
| 2009-01-08 | 80 | 80 | 78 | 78 | 339,000 | 780 |
| 2009-01-07 | 81 | 83 | 79 | 82 | 697,000 | 820 |
| 2009-01-06 | 81 | 81 | 77 | 80 | 552,000 | 800 |
| 2009-01-05 | 81 | 82 | 77 | 78 | 966,000 | 780 |
分割・併合履歴 ： [2012-09-26]1株→0.1株
