5009 富士興産(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	462	470	462	463	33,600	463
2012-12-27	469	469	458	463	71,400	463
2012-12-26	469	469	453	466	47,100	466
2012-12-25	472	472	454	466	53,100	466
2012-12-21	466	473	453	457	43,000	457
2012-12-20	478	478	458	466	38,900	466
2012-12-19	452	471	450	470	67,500	470
2012-12-18	445	452	445	449	34,400	449
2012-12-17	450	450	439	448	57,000	448
2012-12-14	442	447	441	441	35,400	441
2012-12-13	452	452	442	443	34,600	443
2012-12-12	445	451	445	446	12,100	446
2012-12-11	454	454	445	446	28,200	446
2012-12-10	462	462	453	454	32,300	454
2012-12-07	460	467	457	458	16,200	458
2012-12-06	467	474	460	463	22,500	463
2012-12-05	463	464	457	461	8,100	461
2012-12-04	459	460	453	460	7,600	460
2012-12-03	460	465	452	463	19,900	463
2012-11-30	467	472	458	459	15,200	459
2012-11-29	471	471	458	465	12,300	465
2012-11-28	485	486	467	468	15,800	468
2012-11-27	490	490	482	484	22,300	484
2012-11-26	477	485	475	485	26,700	485
2012-11-22	461	474	461	471	11,200	471
2012-11-21	461	475	460	461	18,100	461
2012-11-20	470	471	459	459	18,800	459
2012-11-19	454	474	454	463	37,100	463
2012-11-16	449	454	445	454	9,400	454
2012-11-15	438	445	435	445	9,100	445
2012-11-14	441	441	432	435	5,100	435
2012-11-13	439	441	426	426	17,500	426
2012-11-12	451	452	440	441	12,400	441
2012-11-09	449	452	438	452	35,100	452
2012-11-08	444	452	444	447	12,500	447
2012-11-07	457	460	453	460	18,700	460
2012-11-06	440	452	435	449	21,400	449
2012-11-05	440	440	433	437	11,000	437
2012-11-02	443	443	438	439	10,600	439
2012-11-01	446	446	437	438	13,400	438
2012-10-31	440	444	438	439	9,000	439
2012-10-30	445	447	440	440	15,400	440
2012-10-29	451	452	444	446	15,700	446
2012-10-26	451	456	450	450	16,900	450
2012-10-25	451	454	450	451	7,600	451
2012-10-24	458	458	450	454	17,600	454
2012-10-23	459	460	450	454	25,900	454
2012-10-22	444	451	439	450	20,400	450
2012-10-19	444	444	431	441	14,000	441
2012-10-18	436	444	433	442	23,900	442
2012-10-17	417	430	414	428	28,700	428
2012-10-16	420	420	411	417	50,100	417
2012-10-15	430	433	418	422	27,200	422
2012-10-12	439	440	430	431	24,300	431
2012-10-11	445	448	438	441	15,800	441
2012-10-10	447	452	445	448	19,500	448
2012-10-09	451	456	450	451	19,200	451
2012-10-05	455	460	448	450	46,300	450
2012-10-04	457	460	453	460	28,600	460
2012-10-03	459	465	451	452	41,400	452
2012-10-02	445	467	445	467	68,600	467
2012-10-01	453	459	446	447	59,700	447
2012-09-28	453	465	443	461	170,200	461
2012-09-27	480	480	460	466	130,100	466
2012-09-26	510	512	483	496	93,700	496
2012-09-25	54	54	51	53	1,062,000	530
2012-09-24	55	55	54	54	483,000	540
2012-09-21	55	56	55	56	195,000	560
2012-09-20	57	57	56	56	547,000	560
2012-09-19	57	57	56	56	237,000	560
2012-09-18	57	58	56	56	702,000	560
2012-09-14	56	57	55	56	430,000	560
2012-09-13	56	56	55	55	116,000	550
2012-09-12	56	57	55	55	190,000	550
2012-09-11	56	57	55	56	267,000	560
2012-09-10	56	57	55	57	174,000	570
2012-09-07	56	57	55	55	349,000	550
2012-09-06	56	56	55	55	116,000	550
2012-09-05	55	56	55	56	278,000	560
2012-09-04	56	56	55	55	294,000	550
2012-09-03	56	56	55	55	300,000	550
2012-08-31	56	57	56	56	353,000	560
2012-08-30	58	58	57	57	227,000	570
2012-08-29	58	59	57	58	224,000	580
2012-08-28	57	58	57	58	221,000	580
2012-08-27	58	59	58	58	82,000	580
2012-08-24	59	59	58	58	162,000	580
2012-08-23	59	60	58	60	169,000	600
2012-08-22	61	61	59	60	310,000	600
2012-08-21	60	61	60	61	238,000	610
2012-08-20	62	62	60	60	417,000	600
2012-08-17	60	61	59	61	475,000	610
2012-08-16	58	59	58	59	237,000	590
2012-08-15	58	58	56	58	300,000	580
2012-08-14	56	58	56	58	216,000	580
2012-08-13	56	57	56	57	132,000	570
2012-08-10	57	58	56	56	305,000	560
2012-08-09	56	57	56	57	292,000	570
2012-08-08	56	57	56	57	160,000	570
2012-08-07	56	56	55	56	263,000	560
2012-08-06	57	57	55	55	357,000	550
2012-08-03	56	57	55	56	239,000	560
2012-08-02	58	58	56	56	280,000	560
2012-08-01	57	58	56	57	158,000	570
2012-07-31	57	58	57	58	78,000	580
2012-07-30	58	58	57	58	96,000	580
2012-07-27	58	58	57	57	247,000	570
2012-07-26	55	57	55	57	336,000	570
2012-07-25	57	57	55	55	476,000	550
2012-07-24	57	58	56	57	299,000	570
2012-07-23	59	59	57	57	304,000	570
2012-07-20	60	60	59	59	209,000	590
2012-07-19	59	59	58	59	91,000	590
2012-07-18	59	60	58	58	231,000	580
2012-07-17	60	60	59	59	237,000	590
2012-07-13	61	61	60	60	223,000	600
2012-07-12	61	61	60	61	147,000	610
2012-07-11	62	62	61	61	186,000	610
2012-07-10	62	63	61	62	245,000	620
2012-07-09	62	63	62	62	351,000	620
2012-07-06	63	63	62	62	220,000	620
2012-07-05	65	66	63	63	411,000	630
2012-07-04	66	66	65	65	309,000	650
2012-07-03	64	66	64	66	323,000	660
2012-07-02	65	66	64	64	368,000	640
2012-06-29	63	64	62	64	138,000	640
2012-06-28	63	64	62	64	217,000	640
2012-06-27	62	63	60	63	185,000	630
2012-06-26	62	62	61	61	250,000	610
2012-06-25	63	63	62	62	112,000	620
2012-06-22	63	63	62	62	237,000	620
2012-06-21	62	64	61	63	499,000	630
2012-06-20	62	62	60	61	109,000	610
2012-06-19	60	62	59	60	419,000	600
2012-06-18	59	60	58	60	270,000	600
2012-06-15	60	60	59	59	209,000	590
2012-06-14	60	61	59	60	153,000	600
2012-06-13	61	61	60	61	196,000	610
2012-06-12	61	61	60	61	140,000	610
2012-06-11	61	63	61	62	254,000	620
2012-06-08	62	62	60	61	200,000	610
2012-06-07	61	62	60	62	196,000	620
2012-06-06	58	60	57	60	236,000	600
2012-06-05	59	59	57	57	157,000	570
2012-06-04	58	58	57	57	242,000	570
2012-06-01	59	60	58	59	109,000	590
2012-05-31	58	60	58	58	59,000	580
2012-05-30	59	60	58	59	183,000	590
2012-05-29	58	59	57	58	101,000	580
2012-05-28	58	59	57	57	122,000	570
2012-05-25	60	60	58	58	120,000	580
2012-05-24	59	59	58	59	70,000	590
2012-05-23	60	60	59	59	151,000	590
2012-05-22	58	60	58	60	289,000	600
2012-05-21	57	59	57	58	485,000	580
2012-05-18	58	58	57	58	334,000	580
2012-05-17	57	60	57	59	395,000	590
2012-05-16	57	58	56	57	860,000	570
2012-05-15	58	60	56	59	1,329,000	590
2012-05-14	61	63	60	62	480,000	620
2012-05-11	65	65	62	62	501,000	620
2012-05-10	64	66	63	65	376,000	650
2012-05-09	65	66	64	64	454,000	640
2012-05-08	65	66	63	65	649,000	650
2012-05-07	67	67	63	63	412,000	630
2012-05-02	69	69	68	68	67,000	680
2012-05-01	70	70	68	68	128,000	680
2012-04-27	72	72	70	70	167,000	700
2012-04-26	71	72	71	72	54,000	720
2012-04-25	71	73	71	71	223,000	710
2012-04-24	70	72	70	71	130,000	710
2012-04-23	71	72	71	71	151,000	710
2012-04-20	71	71	70	71	130,000	710
2012-04-19	71	71	70	71	54,000	710
2012-04-18	71	72	71	72	136,000	720
2012-04-17	71	71	70	70	32,000	700
2012-04-16	70	71	70	71	87,000	710
2012-04-13	72	72	70	70	136,000	700
2012-04-12	70	71	69	71	304,000	710
2012-04-11	69	70	68	69	306,000	690
2012-04-10	71	72	70	70	318,000	700
2012-04-09	70	71	70	71	160,000	710
2012-04-06	71	72	71	71	183,000	710
2012-04-05	72	73	69	72	1,155,000	720
2012-04-04	75	75	74	74	198,000	740
2012-04-03	75	76	74	75	392,000	750
2012-04-02	75	76	74	75	274,000	750
2012-03-30	75	75	74	74	167,000	740
2012-03-29	74	75	73	75	229,000	750
2012-03-28	75	76	74	74	163,000	740
2012-03-27	74	75	74	75	296,000	750
2012-03-26	73	75	73	73	1,022,000	730
2012-03-23	78	78	76	76	387,000	760
2012-03-22	77	78	77	78	485,000	780
2012-03-21	79	79	78	78	698,000	780
2012-03-19	80	81	79	79	483,000	790
2012-03-16	80	80	79	80	150,000	800
2012-03-15	79	80	78	80	483,000	800
2012-03-14	80	81	80	80	331,000	800
2012-03-13	79	81	79	79	362,000	790
2012-03-12	81	82	79	79	397,000	790
2012-03-09	79	81	79	80	837,000	800
2012-03-08	79	80	79	79	384,000	790
2012-03-07	78	79	77	79	269,000	790
2012-03-06	79	80	78	79	270,000	790
2012-03-05	80	81	79	80	426,000	800
2012-03-02	78	81	78	80	778,000	800
2012-03-01	81	82	77	78	2,152,000	780
2012-02-29	84	84	82	82	564,000	820
2012-02-28	85	85	81	84	1,829,000	840
2012-02-27	88	89	87	87	899,000	870
2012-02-24	85	88	84	87	1,608,000	870
2012-02-23	85	85	83	85	808,000	850
2012-02-22	84	85	82	85	964,000	850
2012-02-21	83	84	82	83	342,000	830
2012-02-20	85	86	83	83	1,389,000	830
2012-02-17	80	83	80	83	1,586,000	830
2012-02-16	81	81	79	79	674,000	790
2012-02-15	82	82	80	80	700,000	800
2012-02-14	80	81	79	81	404,000	810
2012-02-13	80	81	79	80	672,000	800
2012-02-10	81	81	79	79	859,000	790
2012-02-09	80	82	78	81	866,000	810
2012-02-08	80	80	79	80	760,000	800
2012-02-07	78	81	78	80	999,000	800
2012-02-06	79	79	77	77	609,000	770
2012-02-03	77	80	76	77	703,000	770
2012-02-02	78	79	75	77	607,000	770
2012-02-01	76	79	76	78	418,000	780
2012-01-31	80	80	76	77	1,154,000	770
2012-01-30	80	82	79	80	1,065,000	800
2012-01-27	80	81	79	79	753,000	790
2012-01-26	84	85	78	80	2,045,000	800
2012-01-25	78	81	78	80	1,718,000	800
2012-01-24	77	82	76	77	3,527,000	770
2012-01-23	75	77	75	76	553,000	760
2012-01-20	77	77	73	75	721,000	750
2012-01-19	76	78	76	76	486,000	760
2012-01-18	77	77	75	75	745,000	750
2012-01-17	75	76	73	75	807,000	750
2012-01-16	73	73	72	73	261,000	730
2012-01-13	74	74	71	73	1,124,000	730
2012-01-12	76	76	74	74	388,000	740
2012-01-11	73	82	72	75	4,184,000	750
2012-01-10	73	73	71	73	161,000	730
2012-01-06	72	72	70	71	182,000	710
2012-01-05	73	73	71	72	295,000	720
2012-01-04	72	73	71	72	437,000	720

分割・併合履歴： [2012-09-26]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31