5009 富士興産(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 70 | 71 | 70 | 71 | 131,000 | 710 |
| 2011-12-29 | 69 | 70 | 69 | 70 | 91,000 | 700 |
| 2011-12-28 | 69 | 69 | 69 | 69 | 110,000 | 690 |
| 2011-12-27 | 69 | 70 | 69 | 69 | 87,000 | 690 |
| 2011-12-26 | 69 | 71 | 69 | 69 | 232,000 | 690 |
| 2011-12-22 | 71 | 71 | 68 | 68 | 170,000 | 680 |
| 2011-12-21 | 72 | 72 | 70 | 71 | 174,000 | 710 |
| 2011-12-20 | 70 | 71 | 69 | 70 | 148,000 | 700 |
| 2011-12-19 | 71 | 71 | 66 | 69 | 557,000 | 690 |
| 2011-12-16 | 72 | 72 | 71 | 71 | 194,000 | 710 |
| 2011-12-15 | 74 | 74 | 71 | 71 | 531,000 | 710 |
| 2011-12-14 | 75 | 75 | 74 | 74 | 268,000 | 740 |
| 2011-12-13 | 76 | 76 | 74 | 75 | 325,000 | 750 |
| 2011-12-12 | 76 | 76 | 75 | 76 | 750,000 | 760 |
| 2011-12-09 | 74 | 74 | 73 | 74 | 472,000 | 740 |
| 2011-12-08 | 74 | 76 | 73 | 74 | 733,000 | 740 |
| 2011-12-07 | 72 | 74 | 72 | 73 | 363,000 | 730 |
| 2011-12-06 | 74 | 75 | 72 | 73 | 1,087,000 | 730 |
| 2011-12-05 | 76 | 77 | 71 | 74 | 955,000 | 740 |
| 2011-12-02 | 70 | 75 | 70 | 71 | 1,653,000 | 710 |
| 2011-12-01 | 71 | 71 | 68 | 70 | 662,000 | 700 |
| 2011-11-30 | 67 | 70 | 67 | 69 | 315,000 | 690 |
| 2011-11-29 | 67 | 68 | 66 | 68 | 143,000 | 680 |
| 2011-11-28 | 65 | 66 | 65 | 66 | 134,000 | 660 |
| 2011-11-25 | 64 | 65 | 64 | 64 | 223,000 | 640 |
| 2011-11-24 | 67 | 67 | 64 | 65 | 652,000 | 650 |
| 2011-11-22 | 66 | 68 | 66 | 68 | 163,000 | 680 |
| 2011-11-21 | 68 | 69 | 66 | 66 | 294,000 | 660 |
| 2011-11-18 | 67 | 71 | 66 | 68 | 475,000 | 680 |
| 2011-11-17 | 66 | 68 | 66 | 68 | 207,000 | 680 |
| 2011-11-16 | 66 | 68 | 66 | 67 | 393,000 | 670 |
| 2011-11-15 | 65 | 68 | 64 | 67 | 373,000 | 670 |
| 2011-11-14 | 65 | 66 | 65 | 65 | 171,000 | 650 |
| 2011-11-11 | 64 | 65 | 64 | 65 | 117,000 | 650 |
| 2011-11-10 | 66 | 66 | 64 | 65 | 230,000 | 650 |
| 2011-11-09 | 66 | 67 | 65 | 67 | 178,000 | 670 |
| 2011-11-08 | 68 | 68 | 66 | 66 | 217,000 | 660 |
| 2011-11-07 | 67 | 68 | 67 | 67 | 109,000 | 670 |
| 2011-11-04 | 65 | 68 | 65 | 67 | 147,000 | 670 |
| 2011-11-02 | 66 | 66 | 65 | 65 | 196,000 | 650 |
| 2011-11-01 | 68 | 68 | 66 | 67 | 126,000 | 670 |
| 2011-10-31 | 69 | 69 | 68 | 68 | 149,000 | 680 |
| 2011-10-28 | 70 | 70 | 68 | 68 | 334,000 | 680 |
| 2011-10-27 | 68 | 69 | 67 | 69 | 238,000 | 690 |
| 2011-10-26 | 67 | 68 | 66 | 68 | 171,000 | 680 |
| 2011-10-25 | 68 | 69 | 66 | 67 | 354,000 | 670 |
| 2011-10-24 | 65 | 68 | 64 | 68 | 485,000 | 680 |
| 2011-10-21 | 64 | 65 | 63 | 64 | 92,000 | 640 |
| 2011-10-20 | 65 | 65 | 63 | 64 | 100,000 | 640 |
| 2011-10-19 | 65 | 65 | 64 | 65 | 138,000 | 650 |
| 2011-10-18 | 65 | 65 | 64 | 64 | 63,000 | 640 |
| 2011-10-17 | 64 | 65 | 64 | 65 | 123,000 | 650 |
| 2011-10-14 | 65 | 65 | 63 | 63 | 171,000 | 630 |
| 2011-10-13 | 65 | 66 | 64 | 65 | 266,000 | 650 |
| 2011-10-12 | 63 | 65 | 63 | 65 | 209,000 | 650 |
| 2011-10-11 | 63 | 64 | 63 | 64 | 132,000 | 640 |
| 2011-10-07 | 62 | 63 | 61 | 63 | 378,000 | 630 |
| 2011-10-06 | 61 | 62 | 60 | 61 | 123,000 | 610 |
| 2011-10-05 | 62 | 62 | 60 | 60 | 370,000 | 600 |
| 2011-10-04 | 63 | 63 | 61 | 62 | 203,000 | 620 |
| 2011-10-03 | 64 | 64 | 63 | 63 | 149,000 | 630 |
| 2011-09-30 | 64 | 66 | 64 | 65 | 295,000 | 650 |
| 2011-09-29 | 63 | 64 | 62 | 64 | 429,000 | 640 |
| 2011-09-28 | 61 | 63 | 61 | 63 | 230,000 | 630 |
| 2011-09-27 | 61 | 62 | 60 | 61 | 547,000 | 610 |
| 2011-09-26 | 62 | 62 | 60 | 60 | 392,000 | 600 |
| 2011-09-22 | 62 | 62 | 60 | 62 | 537,000 | 620 |
| 2011-09-21 | 64 | 64 | 62 | 62 | 449,000 | 620 |
| 2011-09-20 | 65 | 65 | 63 | 63 | 191,000 | 630 |
| 2011-09-16 | 63 | 65 | 63 | 65 | 254,000 | 650 |
| 2011-09-15 | 62 | 63 | 62 | 63 | 194,000 | 630 |
| 2011-09-14 | 64 | 64 | 62 | 62 | 322,000 | 620 |
| 2011-09-13 | 64 | 64 | 63 | 64 | 141,000 | 640 |
| 2011-09-12 | 65 | 65 | 63 | 63 | 142,000 | 630 |
| 2011-09-09 | 63 | 65 | 63 | 64 | 866,000 | 640 |
| 2011-09-08 | 65 | 66 | 64 | 64 | 384,000 | 640 |
| 2011-09-07 | 63 | 64 | 63 | 63 | 144,000 | 630 |
| 2011-09-06 | 64 | 65 | 62 | 64 | 295,000 | 640 |
| 2011-09-05 | 64 | 65 | 64 | 65 | 89,000 | 650 |
| 2011-09-02 | 66 | 67 | 65 | 65 | 189,000 | 650 |
| 2011-09-01 | 68 | 68 | 67 | 68 | 42,000 | 680 |
| 2011-08-31 | 68 | 68 | 66 | 67 | 124,000 | 670 |
| 2011-08-30 | 69 | 69 | 68 | 68 | 289,000 | 680 |
| 2011-08-29 | 66 | 68 | 66 | 68 | 211,000 | 680 |
| 2011-08-26 | 64 | 66 | 64 | 66 | 99,000 | 660 |
| 2011-08-25 | 64 | 65 | 64 | 64 | 134,000 | 640 |
| 2011-08-24 | 65 | 66 | 63 | 63 | 146,000 | 630 |
| 2011-08-23 | 63 | 65 | 63 | 64 | 221,000 | 640 |
| 2011-08-22 | 65 | 65 | 61 | 62 | 605,000 | 620 |
| 2011-08-19 | 66 | 67 | 65 | 65 | 202,000 | 650 |
| 2011-08-18 | 67 | 68 | 67 | 67 | 82,000 | 670 |
| 2011-08-17 | 67 | 68 | 66 | 66 | 161,000 | 660 |
| 2011-08-16 | 68 | 69 | 68 | 68 | 169,000 | 680 |
| 2011-08-15 | 68 | 69 | 67 | 68 | 78,000 | 680 |
| 2011-08-12 | 69 | 69 | 66 | 66 | 167,000 | 660 |
| 2011-08-11 | 66 | 68 | 65 | 68 | 202,000 | 680 |
| 2011-08-10 | 68 | 70 | 67 | 68 | 260,000 | 680 |
| 2011-08-09 | 62 | 67 | 61 | 65 | 749,000 | 650 |
| 2011-08-08 | 67 | 68 | 66 | 66 | 276,000 | 660 |
| 2011-08-05 | 68 | 69 | 67 | 68 | 868,000 | 680 |
| 2011-08-04 | 72 | 72 | 71 | 71 | 314,000 | 710 |
| 2011-08-03 | 72 | 72 | 71 | 71 | 167,000 | 710 |
| 2011-08-02 | 73 | 74 | 72 | 72 | 95,000 | 720 |
| 2011-08-01 | 72 | 74 | 72 | 74 | 92,000 | 740 |
| 2011-07-29 | 73 | 73 | 72 | 72 | 172,000 | 720 |
| 2011-07-28 | 73 | 74 | 73 | 74 | 202,000 | 740 |
| 2011-07-27 | 75 | 75 | 74 | 74 | 175,000 | 740 |
| 2011-07-26 | 76 | 77 | 75 | 75 | 115,000 | 750 |
| 2011-07-25 | 76 | 77 | 75 | 77 | 239,000 | 770 |
| 2011-07-22 | 75 | 76 | 74 | 76 | 190,000 | 760 |
| 2011-07-21 | 74 | 75 | 74 | 75 | 127,000 | 750 |
| 2011-07-20 | 74 | 75 | 74 | 74 | 142,000 | 740 |
| 2011-07-19 | 74 | 74 | 73 | 73 | 130,000 | 730 |
| 2011-07-15 | 75 | 75 | 73 | 75 | 139,000 | 750 |
| 2011-07-14 | 75 | 76 | 74 | 74 | 352,000 | 740 |
| 2011-07-13 | 75 | 75 | 74 | 75 | 189,000 | 750 |
| 2011-07-12 | 74 | 75 | 74 | 74 | 327,000 | 740 |
| 2011-07-11 | 77 | 77 | 76 | 76 | 171,000 | 760 |
| 2011-07-08 | 78 | 80 | 77 | 77 | 657,000 | 770 |
| 2011-07-07 | 77 | 78 | 76 | 77 | 209,000 | 770 |
| 2011-07-06 | 75 | 77 | 74 | 77 | 342,000 | 770 |
| 2011-07-05 | 76 | 76 | 75 | 75 | 115,000 | 750 |
| 2011-07-04 | 77 | 77 | 75 | 75 | 354,000 | 750 |
| 2011-07-01 | 75 | 76 | 75 | 75 | 427,000 | 750 |
| 2011-06-30 | 73 | 76 | 73 | 75 | 547,000 | 750 |
| 2011-06-29 | 73 | 74 | 72 | 74 | 161,000 | 740 |
| 2011-06-28 | 73 | 73 | 72 | 72 | 129,000 | 720 |
| 2011-06-27 | 71 | 72 | 71 | 72 | 166,000 | 720 |
| 2011-06-24 | 72 | 72 | 71 | 72 | 129,000 | 720 |
| 2011-06-23 | 74 | 74 | 71 | 71 | 500,000 | 710 |
| 2011-06-22 | 73 | 74 | 73 | 74 | 132,000 | 740 |
| 2011-06-21 | 72 | 73 | 71 | 73 | 84,000 | 730 |
| 2011-06-20 | 72 | 72 | 71 | 72 | 110,000 | 720 |
| 2011-06-17 | 73 | 74 | 72 | 73 | 195,000 | 730 |
| 2011-06-16 | 75 | 76 | 72 | 73 | 566,000 | 730 |
| 2011-06-15 | 74 | 77 | 72 | 76 | 477,000 | 760 |
| 2011-06-14 | 74 | 74 | 73 | 74 | 107,000 | 740 |
| 2011-06-13 | 73 | 75 | 72 | 73 | 338,000 | 730 |
| 2011-06-10 | 74 | 77 | 72 | 73 | 757,000 | 730 |
| 2011-06-09 | 70 | 74 | 70 | 72 | 538,000 | 720 |
| 2011-06-08 | 71 | 71 | 69 | 70 | 247,000 | 700 |
| 2011-06-07 | 69 | 70 | 68 | 70 | 270,000 | 700 |
| 2011-06-06 | 70 | 71 | 69 | 69 | 434,000 | 690 |
| 2011-06-03 | 72 | 72 | 71 | 71 | 128,000 | 710 |
| 2011-06-02 | 71 | 72 | 71 | 72 | 296,000 | 720 |
| 2011-06-01 | 73 | 73 | 72 | 73 | 340,000 | 730 |
| 2011-05-31 | 73 | 74 | 72 | 73 | 487,000 | 730 |
| 2011-05-30 | 72 | 73 | 71 | 72 | 220,000 | 720 |
| 2011-05-27 | 74 | 74 | 72 | 73 | 237,000 | 730 |
| 2011-05-26 | 73 | 74 | 72 | 74 | 400,000 | 740 |
| 2011-05-25 | 74 | 76 | 71 | 73 | 658,000 | 730 |
| 2011-05-24 | 73 | 74 | 73 | 73 | 281,000 | 730 |
| 2011-05-23 | 76 | 76 | 73 | 74 | 306,000 | 740 |
| 2011-05-20 | 78 | 79 | 76 | 76 | 215,000 | 760 |
| 2011-05-19 | 79 | 80 | 77 | 77 | 456,000 | 770 |
| 2011-05-18 | 76 | 77 | 75 | 76 | 395,000 | 760 |
| 2011-05-17 | 74 | 76 | 73 | 75 | 510,000 | 750 |
| 2011-05-16 | 79 | 80 | 76 | 76 | 531,000 | 760 |
| 2011-05-13 | 83 | 83 | 77 | 80 | 582,000 | 800 |
| 2011-05-12 | 82 | 84 | 82 | 82 | 324,000 | 820 |
| 2011-05-11 | 86 | 86 | 82 | 83 | 990,000 | 830 |
| 2011-05-10 | 83 | 86 | 82 | 85 | 433,000 | 850 |
| 2011-05-09 | 84 | 84 | 83 | 83 | 212,000 | 830 |
| 2011-05-06 | 82 | 84 | 82 | 83 | 398,000 | 830 |
| 2011-05-02 | 85 | 86 | 84 | 86 | 264,000 | 860 |
| 2011-04-28 | 83 | 85 | 82 | 85 | 331,000 | 850 |
| 2011-04-27 | 85 | 85 | 83 | 83 | 270,000 | 830 |
| 2011-04-26 | 85 | 86 | 83 | 84 | 332,000 | 840 |
| 2011-04-25 | 84 | 86 | 84 | 85 | 310,000 | 850 |
| 2011-04-22 | 85 | 85 | 84 | 85 | 190,000 | 850 |
| 2011-04-21 | 87 | 88 | 85 | 86 | 384,000 | 860 |
| 2011-04-20 | 84 | 85 | 84 | 85 | 305,000 | 850 |
| 2011-04-19 | 83 | 84 | 82 | 83 | 333,000 | 830 |
| 2011-04-18 | 87 | 87 | 85 | 85 | 266,000 | 850 |
| 2011-04-15 | 88 | 88 | 86 | 87 | 472,000 | 870 |
| 2011-04-14 | 89 | 89 | 86 | 87 | 930,000 | 870 |
| 2011-04-13 | 88 | 89 | 83 | 86 | 2,019,000 | 860 |
| 2011-04-12 | 92 | 93 | 89 | 90 | 933,000 | 900 |
| 2011-04-11 | 92 | 98 | 91 | 94 | 2,029,000 | 940 |
| 2011-04-08 | 90 | 91 | 89 | 90 | 438,000 | 900 |
| 2011-04-07 | 92 | 93 | 91 | 92 | 393,000 | 920 |
| 2011-04-06 | 92 | 95 | 90 | 91 | 1,080,000 | 910 |
| 2011-04-05 | 97 | 97 | 91 | 91 | 1,451,000 | 910 |
| 2011-04-04 | 101 | 102 | 96 | 97 | 3,562,000 | 970 |
| 2011-04-01 | 95 | 100 | 94 | 97 | 6,394,000 | 970 |
| 2011-03-31 | 95 | 95 | 91 | 93 | 645,000 | 930 |
| 2011-03-30 | 92 | 94 | 91 | 93 | 1,181,000 | 930 |
| 2011-03-29 | 92 | 93 | 88 | 91 | 1,668,000 | 910 |
| 2011-03-28 | 96 | 100 | 92 | 94 | 3,433,000 | 940 |
| 2011-03-25 | 92 | 110 | 90 | 91 | 11,110,000 | 910 |
| 2011-03-24 | 86 | 93 | 85 | 90 | 4,655,000 | 900 |
| 2011-03-23 | 83 | 89 | 81 | 84 | 3,373,000 | 840 |
| 2011-03-22 | 86 | 87 | 82 | 82 | 2,208,000 | 820 |
| 2011-03-18 | 77 | 84 | 77 | 82 | 3,194,000 | 820 |
| 2011-03-17 | 69 | 77 | 68 | 75 | 2,178,000 | 750 |
| 2011-03-16 | 71 | 77 | 70 | 74 | 1,503,000 | 740 |
| 2011-03-15 | 74 | 79 | 59 | 70 | 4,409,000 | 700 |
| 2011-03-14 | 67 | 85 | 65 | 70 | 4,288,000 | 700 |
| 2011-03-11 | 92 | 97 | 91 | 92 | 3,526,000 | 920 |
| 2011-03-10 | 97 | 100 | 92 | 94 | 7,379,000 | 940 |
| 2011-03-09 | 100 | 101 | 95 | 97 | 5,569,000 | 970 |
| 2011-03-08 | 111 | 116 | 99 | 100 | 25,622,000 | 1,000 |
| 2011-03-07 | 101 | 116 | 100 | 113 | 31,609,000 | 1,130 |
| 2011-03-04 | 99 | 100 | 96 | 97 | 2,482,000 | 970 |
| 2011-03-03 | 95 | 104 | 95 | 101 | 7,884,000 | 1,010 |
| 2011-03-02 | 96 | 101 | 94 | 94 | 9,424,000 | 940 |
| 2011-03-01 | 94 | 95 | 90 | 91 | 2,011,000 | 910 |
| 2011-02-28 | 95 | 95 | 92 | 93 | 1,553,000 | 930 |
| 2011-02-25 | 97 | 99 | 92 | 95 | 3,936,000 | 950 |
| 2011-02-24 | 96 | 103 | 96 | 100 | 11,518,000 | 1,000 |
| 2011-02-23 | 98 | 102 | 94 | 95 | 8,059,000 | 950 |
| 2011-02-22 | 94 | 114 | 92 | 101 | 29,087,000 | 1,010 |
| 2011-02-21 | 87 | 91 | 86 | 89 | 2,732,000 | 890 |
| 2011-02-18 | 83 | 86 | 82 | 85 | 737,000 | 850 |
| 2011-02-17 | 83 | 83 | 81 | 83 | 333,000 | 830 |
| 2011-02-16 | 81 | 83 | 81 | 82 | 225,000 | 820 |
| 2011-02-15 | 82 | 82 | 80 | 81 | 469,000 | 810 |
| 2011-02-14 | 84 | 85 | 82 | 83 | 222,000 | 830 |
| 2011-02-10 | 82 | 84 | 82 | 84 | 369,000 | 840 |
| 2011-02-09 | 84 | 84 | 81 | 83 | 465,000 | 830 |
| 2011-02-08 | 83 | 84 | 82 | 83 | 701,000 | 830 |
| 2011-02-07 | 80 | 86 | 80 | 84 | 1,233,000 | 840 |
| 2011-02-04 | 80 | 81 | 79 | 80 | 453,000 | 800 |
| 2011-02-03 | 81 | 81 | 79 | 80 | 441,000 | 800 |
| 2011-02-02 | 79 | 80 | 78 | 80 | 829,000 | 800 |
| 2011-02-01 | 77 | 79 | 77 | 79 | 177,000 | 790 |
| 2011-01-31 | 76 | 77 | 75 | 77 | 839,000 | 770 |
| 2011-01-28 | 77 | 80 | 77 | 78 | 1,219,000 | 780 |
| 2011-01-27 | 75 | 78 | 75 | 78 | 727,000 | 780 |
| 2011-01-26 | 75 | 75 | 74 | 74 | 111,000 | 740 |
| 2011-01-25 | 74 | 76 | 74 | 75 | 195,000 | 750 |
| 2011-01-24 | 74 | 74 | 71 | 74 | 588,000 | 740 |
| 2011-01-21 | 76 | 76 | 73 | 74 | 808,000 | 740 |
| 2011-01-20 | 77 | 77 | 76 | 76 | 274,000 | 760 |
| 2011-01-19 | 78 | 78 | 77 | 77 | 349,000 | 770 |
| 2011-01-18 | 76 | 77 | 76 | 77 | 298,000 | 770 |
| 2011-01-17 | 78 | 78 | 77 | 77 | 198,000 | 770 |
| 2011-01-14 | 78 | 78 | 77 | 77 | 597,000 | 770 |
| 2011-01-13 | 79 | 81 | 78 | 79 | 918,000 | 790 |
| 2011-01-12 | 80 | 82 | 77 | 77 | 789,000 | 770 |
| 2011-01-11 | 78 | 80 | 77 | 80 | 1,113,000 | 800 |
| 2011-01-07 | 77 | 78 | 77 | 77 | 253,000 | 770 |
| 2011-01-06 | 79 | 80 | 78 | 79 | 777,000 | 790 |
| 2011-01-05 | 78 | 78 | 76 | 77 | 339,000 | 770 |
| 2011-01-04 | 75 | 79 | 75 | 77 | 827,000 | 770 |
分割・併合履歴 ： [2012-09-26]1株→0.1株
