5009 富士興産(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 77 | 77 | 75 | 75 | 315,000 | 750 |
| 2010-12-29 | 73 | 76 | 73 | 76 | 1,050,000 | 760 |
| 2010-12-28 | 74 | 75 | 72 | 74 | 930,000 | 740 |
| 2010-12-27 | 71 | 75 | 70 | 75 | 605,000 | 750 |
| 2010-12-24 | 72 | 72 | 70 | 70 | 376,000 | 700 |
| 2010-12-22 | 72 | 74 | 71 | 72 | 530,000 | 720 |
| 2010-12-21 | 72 | 72 | 70 | 71 | 730,000 | 710 |
| 2010-12-20 | 76 | 77 | 72 | 74 | 695,000 | 740 |
| 2010-12-17 | 75 | 75 | 74 | 75 | 322,000 | 750 |
| 2010-12-16 | 74 | 75 | 73 | 75 | 283,000 | 750 |
| 2010-12-15 | 77 | 77 | 73 | 73 | 874,000 | 730 |
| 2010-12-14 | 72 | 78 | 72 | 77 | 1,566,000 | 770 |
| 2010-12-13 | 70 | 73 | 70 | 73 | 341,000 | 730 |
| 2010-12-10 | 72 | 73 | 71 | 71 | 359,000 | 710 |
| 2010-12-09 | 73 | 74 | 71 | 72 | 467,000 | 720 |
| 2010-12-08 | 72 | 73 | 71 | 73 | 255,000 | 730 |
| 2010-12-07 | 69 | 72 | 68 | 71 | 574,000 | 710 |
| 2010-12-06 | 68 | 69 | 68 | 69 | 244,000 | 690 |
| 2010-12-03 | 68 | 68 | 67 | 67 | 381,000 | 670 |
| 2010-12-02 | 68 | 69 | 67 | 67 | 256,000 | 670 |
| 2010-12-01 | 65 | 66 | 65 | 66 | 271,000 | 660 |
| 2010-11-30 | 68 | 68 | 66 | 66 | 354,000 | 660 |
| 2010-11-29 | 66 | 69 | 66 | 69 | 210,000 | 690 |
| 2010-11-26 | 70 | 70 | 67 | 67 | 272,000 | 670 |
| 2010-11-25 | 70 | 71 | 69 | 70 | 288,000 | 700 |
| 2010-11-24 | 66 | 70 | 65 | 69 | 444,000 | 690 |
| 2010-11-22 | 66 | 68 | 66 | 68 | 458,000 | 680 |
| 2010-11-19 | 64 | 65 | 63 | 64 | 327,000 | 640 |
| 2010-11-18 | 62 | 64 | 62 | 63 | 314,000 | 630 |
| 2010-11-17 | 60 | 63 | 60 | 62 | 341,000 | 620 |
| 2010-11-16 | 61 | 62 | 60 | 60 | 140,000 | 600 |
| 2010-11-15 | 62 | 62 | 61 | 61 | 153,000 | 610 |
| 2010-11-12 | 63 | 65 | 62 | 62 | 328,000 | 620 |
| 2010-11-11 | 62 | 65 | 62 | 64 | 375,000 | 640 |
| 2010-11-10 | 62 | 63 | 61 | 62 | 120,000 | 620 |
| 2010-11-09 | 63 | 63 | 61 | 61 | 162,000 | 610 |
| 2010-11-08 | 62 | 63 | 62 | 63 | 190,000 | 630 |
| 2010-11-05 | 60 | 62 | 60 | 61 | 312,000 | 610 |
| 2010-11-04 | 58 | 60 | 56 | 60 | 375,000 | 600 |
| 2010-11-02 | 58 | 58 | 57 | 57 | 119,000 | 570 |
| 2010-11-01 | 59 | 59 | 58 | 58 | 149,000 | 580 |
| 2010-10-29 | 59 | 60 | 58 | 60 | 295,000 | 600 |
| 2010-10-28 | 60 | 61 | 59 | 60 | 177,000 | 600 |
| 2010-10-27 | 61 | 62 | 60 | 60 | 148,000 | 600 |
| 2010-10-26 | 61 | 62 | 60 | 60 | 142,000 | 600 |
| 2010-10-25 | 59 | 62 | 59 | 61 | 520,000 | 610 |
| 2010-10-22 | 59 | 60 | 59 | 59 | 105,000 | 590 |
| 2010-10-21 | 60 | 60 | 60 | 60 | 127,000 | 600 |
| 2010-10-20 | 60 | 61 | 59 | 61 | 184,000 | 610 |
| 2010-10-19 | 60 | 61 | 60 | 60 | 81,000 | 600 |
| 2010-10-18 | 59 | 61 | 59 | 60 | 107,000 | 600 |
| 2010-10-15 | 61 | 61 | 60 | 60 | 670,000 | 600 |
| 2010-10-14 | 62 | 62 | 61 | 61 | 187,000 | 610 |
| 2010-10-13 | 62 | 63 | 61 | 62 | 232,000 | 620 |
| 2010-10-12 | 66 | 66 | 63 | 63 | 242,000 | 630 |
| 2010-10-08 | 66 | 66 | 65 | 65 | 359,000 | 650 |
| 2010-10-07 | 64 | 67 | 64 | 66 | 350,000 | 660 |
| 2010-10-06 | 63 | 64 | 63 | 63 | 181,000 | 630 |
| 2010-10-05 | 63 | 64 | 61 | 64 | 285,000 | 640 |
| 2010-10-04 | 64 | 65 | 63 | 63 | 147,000 | 630 |
| 2010-10-01 | 65 | 65 | 64 | 64 | 110,000 | 640 |
| 2010-09-30 | 67 | 67 | 65 | 65 | 163,000 | 650 |
| 2010-09-29 | 66 | 67 | 65 | 67 | 82,000 | 670 |
| 2010-09-28 | 65 | 66 | 65 | 66 | 65,000 | 660 |
| 2010-09-27 | 67 | 67 | 65 | 66 | 240,000 | 660 |
| 2010-09-24 | 66 | 69 | 66 | 67 | 318,000 | 670 |
| 2010-09-22 | 66 | 67 | 66 | 66 | 246,000 | 660 |
| 2010-09-21 | 66 | 67 | 66 | 66 | 101,000 | 660 |
| 2010-09-17 | 67 | 67 | 66 | 66 | 59,000 | 660 |
| 2010-09-16 | 68 | 68 | 66 | 67 | 73,000 | 670 |
| 2010-09-15 | 66 | 68 | 66 | 68 | 107,000 | 680 |
| 2010-09-14 | 67 | 68 | 66 | 67 | 36,000 | 670 |
| 2010-09-13 | 68 | 68 | 67 | 67 | 82,000 | 670 |
| 2010-09-10 | 69 | 69 | 67 | 68 | 141,000 | 680 |
| 2010-09-09 | 66 | 67 | 66 | 67 | 78,000 | 670 |
| 2010-09-08 | 67 | 67 | 66 | 66 | 41,000 | 660 |
| 2010-09-07 | 68 | 68 | 67 | 67 | 51,000 | 670 |
| 2010-09-06 | 66 | 67 | 66 | 67 | 141,000 | 670 |
| 2010-09-03 | 68 | 68 | 66 | 66 | 57,000 | 660 |
| 2010-09-02 | 67 | 68 | 67 | 68 | 139,000 | 680 |
| 2010-09-01 | 66 | 67 | 65 | 66 | 135,000 | 660 |
| 2010-08-31 | 68 | 68 | 67 | 67 | 72,000 | 670 |
| 2010-08-30 | 67 | 69 | 67 | 69 | 106,000 | 690 |
| 2010-08-27 | 64 | 67 | 63 | 67 | 128,000 | 670 |
| 2010-08-26 | 64 | 65 | 63 | 65 | 94,000 | 650 |
| 2010-08-25 | 63 | 65 | 62 | 64 | 207,000 | 640 |
| 2010-08-24 | 67 | 67 | 64 | 65 | 265,000 | 650 |
| 2010-08-23 | 68 | 69 | 67 | 67 | 210,000 | 670 |
| 2010-08-20 | 69 | 70 | 68 | 68 | 121,000 | 680 |
| 2010-08-19 | 70 | 70 | 69 | 69 | 95,000 | 690 |
| 2010-08-18 | 69 | 70 | 69 | 70 | 76,000 | 700 |
| 2010-08-17 | 67 | 70 | 67 | 69 | 61,000 | 690 |
| 2010-08-16 | 69 | 70 | 68 | 68 | 69,000 | 680 |
| 2010-08-13 | 68 | 69 | 67 | 68 | 103,000 | 680 |
| 2010-08-12 | 69 | 70 | 68 | 68 | 256,000 | 680 |
| 2010-08-11 | 70 | 71 | 69 | 69 | 80,000 | 690 |
| 2010-08-10 | 72 | 74 | 70 | 71 | 415,000 | 710 |
| 2010-08-09 | 70 | 71 | 70 | 71 | 56,000 | 710 |
| 2010-08-06 | 70 | 71 | 70 | 71 | 89,000 | 710 |
| 2010-08-05 | 69 | 71 | 69 | 70 | 154,000 | 700 |
| 2010-08-04 | 71 | 71 | 69 | 69 | 198,000 | 690 |
| 2010-08-03 | 70 | 74 | 69 | 71 | 970,000 | 710 |
| 2010-08-02 | 69 | 70 | 68 | 69 | 187,000 | 690 |
| 2010-07-30 | 71 | 71 | 70 | 70 | 130,000 | 700 |
| 2010-07-29 | 72 | 72 | 70 | 71 | 92,000 | 710 |
| 2010-07-28 | 70 | 72 | 70 | 72 | 97,000 | 720 |
| 2010-07-27 | 70 | 70 | 68 | 69 | 157,000 | 690 |
| 2010-07-26 | 70 | 70 | 68 | 68 | 182,000 | 680 |
| 2010-07-23 | 70 | 70 | 69 | 69 | 84,000 | 690 |
| 2010-07-22 | 69 | 70 | 68 | 69 | 106,000 | 690 |
| 2010-07-21 | 70 | 71 | 70 | 70 | 113,000 | 700 |
| 2010-07-20 | 70 | 71 | 70 | 70 | 61,000 | 700 |
| 2010-07-16 | 71 | 73 | 70 | 71 | 145,000 | 710 |
| 2010-07-15 | 74 | 74 | 72 | 72 | 68,000 | 720 |
| 2010-07-14 | 74 | 74 | 73 | 74 | 93,000 | 740 |
| 2010-07-13 | 74 | 74 | 73 | 73 | 65,000 | 730 |
| 2010-07-12 | 75 | 75 | 73 | 73 | 101,000 | 730 |
| 2010-07-09 | 74 | 75 | 72 | 75 | 444,000 | 750 |
| 2010-07-08 | 75 | 76 | 73 | 74 | 488,000 | 740 |
| 2010-07-07 | 75 | 75 | 73 | 74 | 159,000 | 740 |
| 2010-07-06 | 72 | 74 | 72 | 74 | 158,000 | 740 |
| 2010-07-05 | 73 | 74 | 71 | 71 | 363,000 | 710 |
| 2010-07-02 | 74 | 74 | 72 | 73 | 137,000 | 730 |
| 2010-07-01 | 74 | 74 | 72 | 73 | 220,000 | 730 |
| 2010-06-30 | 74 | 75 | 73 | 74 | 313,000 | 740 |
| 2010-06-29 | 77 | 79 | 72 | 75 | 527,000 | 750 |
| 2010-06-28 | 80 | 81 | 77 | 77 | 249,000 | 770 |
| 2010-06-25 | 81 | 81 | 79 | 81 | 295,000 | 810 |
| 2010-06-24 | 81 | 82 | 81 | 82 | 143,000 | 820 |
| 2010-06-23 | 82 | 83 | 81 | 81 | 302,000 | 810 |
| 2010-06-22 | 83 | 85 | 82 | 82 | 249,000 | 820 |
| 2010-06-21 | 84 | 85 | 84 | 85 | 161,000 | 850 |
| 2010-06-18 | 83 | 85 | 83 | 84 | 113,000 | 840 |
| 2010-06-17 | 85 | 85 | 83 | 84 | 103,000 | 840 |
| 2010-06-16 | 87 | 88 | 84 | 84 | 995,000 | 840 |
| 2010-06-15 | 84 | 86 | 83 | 86 | 1,051,000 | 860 |
| 2010-06-14 | 82 | 83 | 81 | 81 | 164,000 | 810 |
| 2010-06-11 | 82 | 85 | 80 | 81 | 790,000 | 810 |
| 2010-06-10 | 79 | 80 | 78 | 80 | 112,000 | 800 |
| 2010-06-09 | 81 | 82 | 78 | 79 | 222,000 | 790 |
| 2010-06-08 | 77 | 83 | 76 | 81 | 1,122,000 | 810 |
| 2010-06-07 | 78 | 79 | 77 | 77 | 286,000 | 770 |
| 2010-06-04 | 81 | 86 | 81 | 82 | 1,750,000 | 820 |
| 2010-06-03 | 79 | 81 | 78 | 81 | 355,000 | 810 |
| 2010-06-02 | 78 | 79 | 77 | 78 | 214,000 | 780 |
| 2010-06-01 | 80 | 80 | 78 | 79 | 280,000 | 790 |
| 2010-05-31 | 79 | 80 | 78 | 79 | 172,000 | 790 |
| 2010-05-28 | 80 | 81 | 78 | 79 | 661,000 | 790 |
| 2010-05-27 | 74 | 80 | 73 | 79 | 1,604,000 | 790 |
| 2010-05-26 | 72 | 75 | 72 | 74 | 742,000 | 740 |
| 2010-05-25 | 77 | 77 | 72 | 72 | 720,000 | 720 |
| 2010-05-24 | 79 | 79 | 76 | 77 | 743,000 | 770 |
| 2010-05-21 | 77 | 79 | 76 | 79 | 664,000 | 790 |
| 2010-05-20 | 81 | 85 | 79 | 80 | 863,000 | 800 |
| 2010-05-19 | 77 | 82 | 77 | 81 | 670,000 | 810 |
| 2010-05-18 | 87 | 88 | 79 | 81 | 1,381,000 | 810 |
| 2010-05-17 | 91 | 95 | 87 | 88 | 2,282,000 | 880 |
| 2010-05-14 | 88 | 89 | 87 | 87 | 443,000 | 870 |
| 2010-05-13 | 86 | 93 | 85 | 89 | 1,790,000 | 890 |
| 2010-05-12 | 87 | 87 | 84 | 85 | 607,000 | 850 |
| 2010-05-11 | 92 | 93 | 85 | 85 | 1,028,000 | 850 |
| 2010-05-10 | 87 | 89 | 87 | 89 | 461,000 | 890 |
| 2010-05-07 | 87 | 89 | 85 | 87 | 1,563,000 | 870 |
| 2010-05-06 | 93 | 95 | 92 | 94 | 733,000 | 940 |
| 2010-04-30 | 94 | 101 | 94 | 95 | 3,029,000 | 950 |
| 2010-04-28 | 94 | 95 | 93 | 94 | 617,000 | 940 |
| 2010-04-27 | 95 | 97 | 95 | 95 | 623,000 | 950 |
| 2010-04-26 | 97 | 98 | 95 | 95 | 1,335,000 | 950 |
| 2010-04-23 | 95 | 97 | 94 | 96 | 1,118,000 | 960 |
| 2010-04-22 | 93 | 98 | 92 | 97 | 2,109,000 | 970 |
| 2010-04-21 | 94 | 95 | 93 | 93 | 1,475,000 | 930 |
| 2010-04-20 | 96 | 96 | 92 | 92 | 1,373,000 | 920 |
| 2010-04-19 | 94 | 96 | 92 | 96 | 2,206,000 | 960 |
| 2010-04-16 | 100 | 101 | 95 | 98 | 7,733,000 | 980 |
| 2010-04-15 | 88 | 109 | 88 | 104 | 34,906,000 | 1,040 |
| 2010-04-14 | 85 | 87 | 84 | 87 | 660,000 | 870 |
| 2010-04-13 | 86 | 87 | 84 | 86 | 494,000 | 860 |
| 2010-04-12 | 87 | 87 | 85 | 86 | 758,000 | 860 |
| 2010-04-09 | 84 | 89 | 84 | 85 | 1,808,000 | 850 |
| 2010-04-08 | 84 | 85 | 82 | 84 | 862,000 | 840 |
| 2010-04-07 | 84 | 85 | 83 | 83 | 663,000 | 830 |
| 2010-04-06 | 86 | 87 | 83 | 84 | 900,000 | 840 |
| 2010-04-05 | 84 | 86 | 82 | 85 | 1,781,000 | 850 |
| 2010-04-02 | 90 | 91 | 82 | 85 | 11,220,000 | 850 |
| 2010-04-01 | 73 | 86 | 73 | 85 | 7,855,000 | 850 |
| 2010-03-31 | 73 | 74 | 72 | 72 | 428,000 | 720 |
| 2010-03-30 | 71 | 74 | 71 | 73 | 510,000 | 730 |
| 2010-03-29 | 70 | 71 | 70 | 71 | 174,000 | 710 |
| 2010-03-26 | 69 | 70 | 68 | 70 | 246,000 | 700 |
| 2010-03-25 | 70 | 70 | 68 | 68 | 223,000 | 680 |
| 2010-03-24 | 71 | 71 | 68 | 70 | 615,000 | 700 |
| 2010-03-23 | 71 | 72 | 70 | 70 | 652,000 | 700 |
| 2010-03-19 | 71 | 71 | 69 | 70 | 325,000 | 700 |
| 2010-03-18 | 73 | 73 | 71 | 71 | 385,000 | 710 |
| 2010-03-17 | 72 | 75 | 71 | 73 | 684,000 | 730 |
| 2010-03-16 | 71 | 72 | 70 | 72 | 281,000 | 720 |
| 2010-03-15 | 72 | 72 | 71 | 71 | 199,000 | 710 |
| 2010-03-12 | 72 | 72 | 71 | 72 | 320,000 | 720 |
| 2010-03-11 | 73 | 73 | 71 | 72 | 285,000 | 720 |
| 2010-03-10 | 71 | 74 | 71 | 72 | 511,000 | 720 |
| 2010-03-09 | 71 | 71 | 70 | 71 | 106,000 | 710 |
| 2010-03-08 | 70 | 71 | 69 | 71 | 120,000 | 710 |
| 2010-03-05 | 69 | 70 | 68 | 70 | 104,000 | 700 |
| 2010-03-04 | 68 | 72 | 67 | 68 | 983,000 | 680 |
| 2010-03-03 | 69 | 69 | 67 | 68 | 115,000 | 680 |
| 2010-03-02 | 68 | 69 | 68 | 69 | 104,000 | 690 |
| 2010-03-01 | 67 | 69 | 67 | 69 | 177,000 | 690 |
| 2010-02-26 | 67 | 68 | 67 | 67 | 67,000 | 670 |
| 2010-02-25 | 67 | 68 | 67 | 67 | 124,000 | 670 |
| 2010-02-24 | 68 | 68 | 67 | 67 | 59,000 | 670 |
| 2010-02-23 | 67 | 69 | 67 | 68 | 138,000 | 680 |
| 2010-02-22 | 68 | 69 | 67 | 67 | 140,000 | 670 |
| 2010-02-19 | 68 | 69 | 67 | 67 | 146,000 | 670 |
| 2010-02-18 | 69 | 69 | 68 | 68 | 48,000 | 680 |
| 2010-02-17 | 67 | 69 | 67 | 69 | 228,000 | 690 |
| 2010-02-16 | 66 | 68 | 66 | 67 | 109,000 | 670 |
| 2010-02-15 | 67 | 67 | 66 | 66 | 40,000 | 660 |
| 2010-02-12 | 67 | 68 | 66 | 66 | 103,000 | 660 |
| 2010-02-10 | 68 | 68 | 67 | 67 | 99,000 | 670 |
| 2010-02-09 | 67 | 68 | 66 | 67 | 102,000 | 670 |
| 2010-02-08 | 66 | 68 | 66 | 68 | 153,000 | 680 |
| 2010-02-05 | 67 | 67 | 66 | 66 | 130,000 | 660 |
| 2010-02-04 | 69 | 69 | 67 | 68 | 128,000 | 680 |
| 2010-02-03 | 69 | 70 | 69 | 69 | 102,000 | 690 |
| 2010-02-02 | 67 | 69 | 67 | 68 | 79,000 | 680 |
| 2010-02-01 | 67 | 68 | 66 | 68 | 219,000 | 680 |
| 2010-01-29 | 69 | 69 | 67 | 67 | 220,000 | 670 |
| 2010-01-28 | 68 | 70 | 68 | 70 | 197,000 | 700 |
| 2010-01-27 | 68 | 70 | 68 | 68 | 155,000 | 680 |
| 2010-01-26 | 71 | 72 | 69 | 69 | 213,000 | 690 |
| 2010-01-25 | 68 | 73 | 68 | 71 | 244,000 | 710 |
| 2010-01-22 | 71 | 71 | 68 | 70 | 342,000 | 700 |
| 2010-01-21 | 71 | 73 | 70 | 72 | 245,000 | 720 |
| 2010-01-20 | 73 | 75 | 72 | 72 | 243,000 | 720 |
| 2010-01-19 | 71 | 73 | 71 | 72 | 235,000 | 720 |
| 2010-01-18 | 73 | 73 | 71 | 71 | 263,000 | 710 |
| 2010-01-15 | 73 | 74 | 72 | 73 | 174,000 | 730 |
| 2010-01-14 | 74 | 75 | 72 | 73 | 513,000 | 730 |
| 2010-01-13 | 75 | 76 | 74 | 74 | 286,000 | 740 |
| 2010-01-12 | 73 | 77 | 72 | 76 | 644,000 | 760 |
| 2010-01-08 | 71 | 74 | 71 | 72 | 590,000 | 720 |
| 2010-01-07 | 70 | 74 | 69 | 72 | 846,000 | 720 |
| 2010-01-06 | 71 | 71 | 70 | 70 | 354,000 | 700 |
| 2010-01-05 | 69 | 72 | 69 | 71 | 647,000 | 710 |
| 2010-01-04 | 68 | 69 | 67 | 69 | 210,000 | 690 |
分割・併合履歴 ： [2012-09-26]1株→0.1株
