5009 富士興産(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 455 | 460 | 454 | 460 | 9,200 | 460 |
| 2015-12-29 | 449 | 454 | 448 | 454 | 3,400 | 454 |
| 2015-12-28 | 437 | 453 | 437 | 449 | 8,900 | 449 |
| 2015-12-25 | 437 | 446 | 437 | 437 | 59,500 | 437 |
| 2015-12-24 | 454 | 456 | 451 | 453 | 20,500 | 453 |
| 2015-12-22 | 460 | 462 | 448 | 453 | 42,000 | 453 |
| 2015-12-21 | 470 | 470 | 462 | 467 | 16,700 | 467 |
| 2015-12-18 | 477 | 477 | 466 | 469 | 14,900 | 469 |
| 2015-12-17 | 478 | 478 | 468 | 476 | 14,600 | 476 |
| 2015-12-16 | 490 | 490 | 465 | 475 | 23,800 | 475 |
| 2015-12-15 | 483 | 493 | 479 | 479 | 8,900 | 479 |
| 2015-12-14 | 487 | 488 | 482 | 486 | 5,400 | 486 |
| 2015-12-11 | 489 | 492 | 489 | 492 | 12,600 | 492 |
| 2015-12-10 | 491 | 493 | 491 | 491 | 8,100 | 491 |
| 2015-12-09 | 493 | 499 | 493 | 496 | 7,000 | 496 |
| 2015-12-08 | 502 | 502 | 495 | 497 | 9,200 | 497 |
| 2015-12-07 | 500 | 501 | 498 | 500 | 6,100 | 500 |
| 2015-12-04 | 495 | 503 | 494 | 500 | 11,400 | 500 |
| 2015-12-03 | 505 | 510 | 500 | 501 | 10,200 | 501 |
| 2015-12-02 | 510 | 515 | 505 | 508 | 12,000 | 508 |
| 2015-12-01 | 510 | 512 | 505 | 510 | 5,800 | 510 |
| 2015-11-30 | 505 | 508 | 503 | 508 | 6,100 | 508 |
| 2015-11-27 | 501 | 510 | 500 | 503 | 6,600 | 503 |
| 2015-11-26 | 498 | 510 | 495 | 507 | 13,900 | 507 |
| 2015-11-25 | 499 | 499 | 493 | 498 | 14,900 | 498 |
| 2015-11-24 | 500 | 500 | 495 | 499 | 8,300 | 499 |
| 2015-11-20 | 499 | 500 | 495 | 500 | 5,000 | 500 |
| 2015-11-19 | 499 | 499 | 494 | 498 | 8,600 | 498 |
| 2015-11-18 | 501 | 501 | 491 | 498 | 10,000 | 498 |
| 2015-11-17 | 498 | 500 | 492 | 499 | 7,000 | 499 |
| 2015-11-16 | 496 | 501 | 496 | 498 | 9,300 | 498 |
| 2015-11-13 | 499 | 500 | 493 | 496 | 4,400 | 496 |
| 2015-11-12 | 494 | 500 | 491 | 498 | 6,400 | 498 |
| 2015-11-11 | 499 | 499 | 494 | 494 | 4,200 | 494 |
| 2015-11-10 | 500 | 500 | 490 | 495 | 4,600 | 495 |
| 2015-11-09 | 501 | 501 | 492 | 497 | 9,000 | 497 |
| 2015-11-06 | 497 | 497 | 487 | 491 | 6,300 | 491 |
| 2015-11-05 | 486 | 499 | 486 | 490 | 11,400 | 490 |
| 2015-11-04 | 493 | 500 | 493 | 494 | 7,300 | 494 |
| 2015-11-02 | 491 | 496 | 489 | 492 | 4,700 | 492 |
| 2015-10-30 | 489 | 499 | 489 | 493 | 6,700 | 493 |
| 2015-10-29 | 498 | 499 | 493 | 494 | 6,000 | 494 |
| 2015-10-28 | 493 | 498 | 491 | 497 | 4,800 | 497 |
| 2015-10-27 | 499 | 499 | 493 | 493 | 6,900 | 493 |
| 2015-10-26 | 500 | 501 | 493 | 495 | 5,800 | 495 |
| 2015-10-23 | 501 | 501 | 492 | 498 | 4,200 | 498 |
| 2015-10-22 | 502 | 502 | 495 | 498 | 2,500 | 498 |
| 2015-10-21 | 494 | 503 | 494 | 499 | 4,500 | 499 |
| 2015-10-20 | 505 | 505 | 495 | 496 | 4,700 | 496 |
| 2015-10-19 | 498 | 499 | 497 | 499 | 2,000 | 499 |
| 2015-10-16 | 502 | 502 | 495 | 497 | 7,400 | 497 |
| 2015-10-15 | 496 | 504 | 495 | 502 | 6,900 | 502 |
| 2015-10-14 | 507 | 507 | 495 | 495 | 8,400 | 495 |
| 2015-10-13 | 507 | 507 | 502 | 504 | 5,300 | 504 |
| 2015-10-09 | 504 | 506 | 490 | 506 | 8,400 | 506 |
| 2015-10-08 | 501 | 502 | 496 | 500 | 3,100 | 500 |
| 2015-10-07 | 504 | 504 | 486 | 495 | 6,600 | 495 |
| 2015-10-06 | 495 | 503 | 494 | 500 | 11,000 | 500 |
| 2015-10-05 | 491 | 495 | 484 | 494 | 6,400 | 494 |
| 2015-10-02 | 494 | 494 | 484 | 490 | 2,900 | 490 |
| 2015-10-01 | 486 | 495 | 486 | 494 | 4,700 | 494 |
| 2015-09-30 | 483 | 490 | 483 | 486 | 1,300 | 486 |
| 2015-09-29 | 490 | 490 | 480 | 480 | 7,600 | 480 |
| 2015-09-28 | 490 | 493 | 489 | 493 | 1,600 | 493 |
| 2015-09-25 | 492 | 495 | 487 | 494 | 6,600 | 494 |
| 2015-09-24 | 500 | 501 | 493 | 494 | 6,800 | 494 |
| 2015-09-18 | 498 | 498 | 492 | 493 | 2,900 | 493 |
| 2015-09-17 | 500 | 500 | 494 | 498 | 2,400 | 498 |
| 2015-09-16 | 493 | 497 | 493 | 497 | 3,900 | 497 |
| 2015-09-15 | 493 | 500 | 493 | 495 | 5,500 | 495 |
| 2015-09-14 | 495 | 496 | 486 | 491 | 6,400 | 491 |
| 2015-09-11 | 505 | 505 | 494 | 494 | 13,400 | 494 |
| 2015-09-10 | 488 | 494 | 480 | 493 | 8,000 | 493 |
| 2015-09-09 | 490 | 503 | 476 | 487 | 23,500 | 487 |
| 2015-09-08 | 494 | 494 | 480 | 482 | 6,100 | 482 |
| 2015-09-07 | 500 | 510 | 496 | 497 | 8,600 | 497 |
| 2015-09-04 | 524 | 524 | 500 | 502 | 5,900 | 502 |
| 2015-09-03 | 505 | 530 | 505 | 518 | 5,100 | 518 |
| 2015-09-02 | 519 | 519 | 500 | 504 | 10,400 | 504 |
| 2015-09-01 | 525 | 533 | 520 | 520 | 5,700 | 520 |
| 2015-08-31 | 531 | 531 | 522 | 530 | 2,400 | 530 |
| 2015-08-28 | 507 | 528 | 507 | 528 | 2,800 | 528 |
| 2015-08-27 | 522 | 523 | 500 | 502 | 6,100 | 502 |
| 2015-08-26 | 506 | 530 | 494 | 521 | 12,600 | 521 |
| 2015-08-25 | 482 | 530 | 473 | 530 | 13,500 | 530 |
| 2015-08-24 | 546 | 547 | 520 | 520 | 16,200 | 520 |
| 2015-08-21 | 554 | 555 | 545 | 547 | 5,200 | 547 |
| 2015-08-20 | 568 | 568 | 557 | 557 | 4,700 | 557 |
| 2015-08-19 | 560 | 562 | 559 | 559 | 3,400 | 559 |
| 2015-08-18 | 563 | 564 | 558 | 564 | 1,100 | 564 |
| 2015-08-17 | 561 | 567 | 559 | 560 | 5,100 | 560 |
| 2015-08-14 | 565 | 568 | 561 | 564 | 3,900 | 564 |
| 2015-08-13 | 565 | 570 | 564 | 566 | 14,100 | 566 |
| 2015-08-12 | 567 | 572 | 566 | 570 | 3,300 | 570 |
| 2015-08-11 | 574 | 574 | 568 | 569 | 2,500 | 569 |
| 2015-08-10 | 568 | 574 | 565 | 574 | 5,600 | 574 |
| 2015-08-07 | 575 | 575 | 568 | 572 | 5,600 | 572 |
| 2015-08-06 | 570 | 575 | 568 | 573 | 9,500 | 573 |
| 2015-08-05 | 563 | 569 | 562 | 567 | 4,100 | 567 |
| 2015-08-04 | 557 | 564 | 554 | 561 | 5,200 | 561 |
| 2015-08-03 | 558 | 558 | 552 | 554 | 3,300 | 554 |
| 2015-07-31 | 551 | 561 | 551 | 561 | 5,600 | 561 |
| 2015-07-30 | 551 | 554 | 548 | 553 | 7,800 | 553 |
| 2015-07-29 | 551 | 558 | 548 | 554 | 4,600 | 554 |
| 2015-07-28 | 551 | 561 | 550 | 551 | 5,800 | 551 |
| 2015-07-27 | 561 | 561 | 552 | 552 | 4,900 | 552 |
| 2015-07-24 | 565 | 568 | 560 | 560 | 4,500 | 560 |
| 2015-07-23 | 561 | 566 | 560 | 564 | 5,000 | 564 |
| 2015-07-22 | 569 | 569 | 562 | 563 | 10,300 | 563 |
| 2015-07-21 | 566 | 569 | 560 | 567 | 9,800 | 567 |
| 2015-07-17 | 560 | 560 | 555 | 557 | 3,400 | 557 |
| 2015-07-16 | 560 | 560 | 557 | 558 | 3,300 | 558 |
| 2015-07-15 | 559 | 559 | 555 | 557 | 8,400 | 557 |
| 2015-07-14 | 552 | 558 | 552 | 555 | 9,100 | 555 |
| 2015-07-13 | 548 | 557 | 547 | 551 | 7,000 | 551 |
| 2015-07-10 | 550 | 560 | 550 | 555 | 8,400 | 555 |
| 2015-07-09 | 553 | 555 | 550 | 552 | 17,600 | 552 |
| 2015-07-08 | 564 | 566 | 556 | 556 | 12,100 | 556 |
| 2015-07-07 | 562 | 566 | 562 | 564 | 6,200 | 564 |
| 2015-07-06 | 570 | 570 | 563 | 563 | 5,000 | 563 |
| 2015-07-03 | 568 | 575 | 568 | 570 | 4,100 | 570 |
| 2015-07-02 | 576 | 576 | 567 | 573 | 4,400 | 573 |
| 2015-07-01 | 578 | 578 | 570 | 576 | 3,500 | 576 |
| 2015-06-30 | 563 | 574 | 563 | 574 | 11,400 | 574 |
| 2015-06-29 | 565 | 568 | 563 | 564 | 10,400 | 564 |
| 2015-06-26 | 567 | 573 | 566 | 569 | 6,600 | 569 |
| 2015-06-25 | 569 | 573 | 565 | 569 | 14,300 | 569 |
| 2015-06-24 | 566 | 570 | 565 | 568 | 11,300 | 568 |
| 2015-06-23 | 565 | 573 | 565 | 571 | 10,900 | 571 |
| 2015-06-22 | 580 | 580 | 554 | 569 | 53,900 | 569 |
| 2015-06-19 | 576 | 577 | 574 | 577 | 6,300 | 577 |
| 2015-06-18 | 575 | 577 | 575 | 575 | 7,400 | 575 |
| 2015-06-17 | 576 | 577 | 575 | 575 | 5,000 | 575 |
| 2015-06-16 | 581 | 581 | 575 | 576 | 6,600 | 576 |
| 2015-06-15 | 576 | 580 | 576 | 579 | 4,400 | 579 |
| 2015-06-12 | 576 | 580 | 576 | 579 | 15,600 | 579 |
| 2015-06-11 | 576 | 578 | 576 | 576 | 9,400 | 576 |
| 2015-06-10 | 576 | 581 | 576 | 576 | 8,500 | 576 |
| 2015-06-09 | 578 | 580 | 577 | 577 | 7,000 | 577 |
| 2015-06-08 | 579 | 581 | 578 | 578 | 7,700 | 578 |
| 2015-06-05 | 578 | 580 | 578 | 578 | 8,900 | 578 |
| 2015-06-04 | 579 | 583 | 577 | 578 | 8,100 | 578 |
| 2015-06-03 | 580 | 584 | 580 | 584 | 12,300 | 584 |
| 2015-06-02 | 577 | 582 | 576 | 580 | 11,900 | 580 |
| 2015-06-01 | 578 | 579 | 576 | 577 | 6,300 | 577 |
| 2015-05-29 | 579 | 585 | 578 | 579 | 6,600 | 579 |
| 2015-05-28 | 579 | 582 | 578 | 578 | 10,600 | 578 |
| 2015-05-27 | 583 | 585 | 580 | 585 | 7,300 | 585 |
| 2015-05-26 | 586 | 587 | 571 | 582 | 32,600 | 582 |
| 2015-05-25 | 587 | 588 | 585 | 585 | 5,500 | 585 |
| 2015-05-22 | 587 | 595 | 582 | 585 | 11,400 | 585 |
| 2015-05-21 | 595 | 597 | 576 | 585 | 9,800 | 585 |
| 2015-05-20 | 595 | 596 | 587 | 595 | 10,800 | 595 |
| 2015-05-19 | 582 | 589 | 579 | 587 | 9,100 | 587 |
| 2015-05-18 | 583 | 589 | 575 | 581 | 18,400 | 581 |
| 2015-05-15 | 598 | 598 | 575 | 585 | 22,900 | 585 |
| 2015-05-14 | 593 | 600 | 593 | 597 | 3,900 | 597 |
| 2015-05-13 | 591 | 599 | 591 | 597 | 3,800 | 597 |
| 2015-05-12 | 601 | 601 | 595 | 598 | 4,200 | 598 |
| 2015-05-11 | 605 | 605 | 601 | 601 | 8,300 | 601 |
| 2015-05-08 | 597 | 601 | 597 | 600 | 6,300 | 600 |
| 2015-05-07 | 595 | 598 | 595 | 595 | 5,900 | 595 |
| 2015-05-01 | 594 | 595 | 585 | 591 | 9,900 | 591 |
| 2015-04-30 | 604 | 604 | 595 | 596 | 4,000 | 596 |
| 2015-04-28 | 596 | 603 | 595 | 600 | 13,400 | 600 |
| 2015-04-27 | 598 | 598 | 595 | 597 | 3,000 | 597 |
| 2015-04-24 | 591 | 597 | 591 | 596 | 4,400 | 596 |
| 2015-04-23 | 595 | 596 | 591 | 592 | 4,700 | 592 |
| 2015-04-22 | 596 | 596 | 589 | 595 | 4,400 | 595 |
| 2015-04-21 | 588 | 595 | 588 | 592 | 6,000 | 592 |
| 2015-04-20 | 589 | 595 | 589 | 593 | 9,400 | 593 |
| 2015-04-17 | 599 | 599 | 594 | 599 | 3,400 | 599 |
| 2015-04-16 | 595 | 600 | 590 | 600 | 13,700 | 600 |
| 2015-04-15 | 594 | 598 | 593 | 595 | 4,300 | 595 |
| 2015-04-14 | 591 | 594 | 591 | 594 | 2,000 | 594 |
| 2015-04-13 | 594 | 594 | 588 | 589 | 3,800 | 589 |
| 2015-04-10 | 590 | 593 | 588 | 589 | 6,300 | 589 |
| 2015-04-09 | 590 | 590 | 585 | 588 | 7,100 | 588 |
| 2015-04-08 | 590 | 590 | 582 | 588 | 5,700 | 588 |
| 2015-04-07 | 589 | 590 | 587 | 590 | 4,400 | 590 |
| 2015-04-06 | 588 | 588 | 581 | 586 | 2,800 | 586 |
| 2015-04-03 | 586 | 588 | 579 | 584 | 10,900 | 584 |
| 2015-04-02 | 585 | 588 | 583 | 585 | 6,400 | 585 |
| 2015-04-01 | 589 | 589 | 578 | 585 | 14,100 | 585 |
| 2015-03-31 | 591 | 593 | 584 | 587 | 5,600 | 587 |
| 2015-03-30 | 594 | 597 | 591 | 591 | 7,300 | 591 |
| 2015-03-27 | 599 | 601 | 594 | 596 | 7,700 | 596 |
| 2015-03-26 | 615 | 615 | 599 | 606 | 11,000 | 606 |
| 2015-03-25 | 610 | 610 | 607 | 610 | 6,500 | 610 |
| 2015-03-24 | 609 | 609 | 605 | 607 | 11,800 | 607 |
| 2015-03-23 | 606 | 609 | 605 | 609 | 6,400 | 609 |
| 2015-03-20 | 615 | 615 | 606 | 610 | 14,900 | 610 |
| 2015-03-19 | 613 | 618 | 611 | 616 | 3,000 | 616 |
| 2015-03-18 | 611 | 613 | 610 | 613 | 2,400 | 613 |
| 2015-03-17 | 616 | 618 | 610 | 613 | 5,100 | 613 |
| 2015-03-16 | 611 | 613 | 610 | 612 | 4,100 | 612 |
| 2015-03-13 | 615 | 618 | 615 | 616 | 20,700 | 616 |
| 2015-03-12 | 606 | 615 | 606 | 615 | 6,800 | 615 |
| 2015-03-11 | 610 | 613 | 605 | 610 | 5,800 | 610 |
| 2015-03-10 | 620 | 620 | 607 | 610 | 9,700 | 610 |
| 2015-03-09 | 601 | 620 | 597 | 611 | 18,900 | 611 |
| 2015-03-06 | 607 | 607 | 598 | 602 | 6,900 | 602 |
| 2015-03-05 | 602 | 604 | 602 | 603 | 3,000 | 603 |
| 2015-03-04 | 600 | 604 | 600 | 602 | 4,400 | 602 |
| 2015-03-03 | 604 | 607 | 602 | 604 | 6,400 | 604 |
| 2015-03-02 | 607 | 607 | 604 | 604 | 3,700 | 604 |
| 2015-02-27 | 607 | 607 | 604 | 604 | 2,700 | 604 |
| 2015-02-26 | 607 | 607 | 606 | 607 | 4,900 | 607 |
| 2015-02-25 | 604 | 606 | 604 | 606 | 2,000 | 606 |
| 2015-02-24 | 606 | 607 | 603 | 604 | 5,000 | 604 |
| 2015-02-23 | 604 | 605 | 603 | 604 | 3,200 | 604 |
| 2015-02-20 | 607 | 607 | 602 | 604 | 5,600 | 604 |
| 2015-02-19 | 603 | 606 | 599 | 602 | 15,100 | 602 |
| 2015-02-18 | 608 | 608 | 598 | 603 | 6,200 | 603 |
| 2015-02-17 | 594 | 602 | 594 | 595 | 4,800 | 595 |
| 2015-02-16 | 594 | 600 | 593 | 594 | 6,000 | 594 |
| 2015-02-13 | 598 | 604 | 596 | 599 | 5,600 | 599 |
| 2015-02-12 | 603 | 611 | 599 | 599 | 15,700 | 599 |
| 2015-02-10 | 602 | 602 | 600 | 602 | 4,000 | 602 |
| 2015-02-09 | 596 | 601 | 595 | 601 | 3,900 | 601 |
| 2015-02-06 | 597 | 599 | 594 | 594 | 3,400 | 594 |
| 2015-02-05 | 587 | 597 | 587 | 597 | 3,500 | 597 |
| 2015-02-04 | 595 | 595 | 591 | 593 | 4,100 | 593 |
| 2015-02-03 | 585 | 592 | 581 | 586 | 13,300 | 586 |
| 2015-02-02 | 593 | 597 | 588 | 588 | 5,800 | 588 |
| 2015-01-30 | 601 | 601 | 598 | 600 | 4,900 | 600 |
| 2015-01-29 | 600 | 603 | 598 | 600 | 5,200 | 600 |
| 2015-01-28 | 598 | 601 | 593 | 601 | 6,100 | 601 |
| 2015-01-27 | 598 | 598 | 594 | 598 | 3,700 | 598 |
| 2015-01-26 | 591 | 596 | 590 | 593 | 4,100 | 593 |
| 2015-01-23 | 594 | 600 | 594 | 597 | 6,200 | 597 |
| 2015-01-22 | 599 | 599 | 591 | 594 | 3,100 | 594 |
| 2015-01-21 | 600 | 601 | 592 | 594 | 3,800 | 594 |
| 2015-01-20 | 600 | 600 | 585 | 598 | 14,000 | 598 |
| 2015-01-19 | 599 | 599 | 580 | 590 | 30,100 | 590 |
| 2015-01-16 | 600 | 605 | 593 | 596 | 20,000 | 596 |
| 2015-01-15 | 598 | 602 | 597 | 601 | 8,900 | 601 |
| 2015-01-14 | 601 | 602 | 598 | 598 | 3,200 | 598 |
| 2015-01-13 | 598 | 601 | 598 | 601 | 5,700 | 601 |
| 2015-01-09 | 600 | 603 | 599 | 602 | 7,400 | 602 |
| 2015-01-08 | 605 | 605 | 599 | 601 | 7,000 | 601 |
| 2015-01-07 | 597 | 604 | 597 | 600 | 8,300 | 600 |
| 2015-01-06 | 601 | 606 | 600 | 600 | 12,800 | 600 |
| 2015-01-05 | 605 | 611 | 604 | 606 | 11,400 | 606 |
分割・併合履歴 ： [2012-09-26]1株→0.1株
