富士興産(5009)の株価時系列情報
富士興産(5009)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/22 | 1,778 | 1,804 | 1,778 | 1,782 | 25,200 |
| 2024/04/19 | 1,802 | 1,805 | 1,765 | 1,782 | 37,600 |
| 2024/04/18 | 1,777 | 1,819 | 1,775 | 1,800 | 24,400 |
| 2024/04/17 | 1,809 | 1,825 | 1,780 | 1,787 | 36,200 |
| 2024/04/16 | 1,810 | 1,831 | 1,800 | 1,812 | 39,500 |
| 2024/04/15 | 1,815 | 1,826 | 1,799 | 1,824 | 48,000 |
| 2024/04/12 | 1,823 | 1,834 | 1,813 | 1,826 | 40,700 |
| 2024/04/11 | 1,827 | 1,838 | 1,818 | 1,826 | 55,300 |
| 2024/04/10 | 1,850 | 1,865 | 1,845 | 1,853 | 17,200 |
| 2024/04/09 | 1,841 | 1,858 | 1,840 | 1,854 | 29,200 |
| 2024/04/08 | 1,834 | 1,843 | 1,818 | 1,841 | 36,400 |
| 2024/04/05 | 1,839 | 1,844 | 1,817 | 1,834 | 27,700 |
| 2024/04/04 | 1,840 | 1,854 | 1,827 | 1,851 | 30,600 |
| 2024/04/03 | 1,819 | 1,850 | 1,810 | 1,840 | 29,300 |
| 2024/04/02 | 1,840 | 1,856 | 1,820 | 1,820 | 50,100 |
| 2024/04/01 | 1,908 | 1,909 | 1,840 | 1,840 | 66,700 |
| 2024/03/29 | 1,872 | 1,913 | 1,867 | 1,907 | 54,100 |
| 2024/03/28 | 1,900 | 1,900 | 1,852 | 1,857 | 123,200 |
| 2024/03/27 | 2,003 | 2,004 | 1,985 | 1,995 | 103,600 |
| 2024/03/26 | 1,995 | 2,005 | 1,992 | 1,994 | 23,300 |
| 2024/03/25 | 1,992 | 2,001 | 1,981 | 1,990 | 48,300 |
| 2024/03/22 | 2,009 | 2,010 | 1,985 | 1,992 | 59,000 |
| 2024/03/21 | 2,002 | 2,010 | 1,990 | 2,005 | 45,800 |
| 2024/03/19 | 1,990 | 2,008 | 1,978 | 2,008 | 33,000 |
| 2024/03/18 | 2,002 | 2,010 | 1,988 | 2,004 | 41,500 |
| 2024/03/15 | 2,015 | 2,031 | 1,998 | 2,002 | 23,800 |
| 2024/03/14 | 1,992 | 2,031 | 1,980 | 2,015 | 28,700 |
| 2024/03/13 | 1,990 | 2,001 | 1,957 | 1,983 | 37,800 |
| 2024/03/12 | 1,975 | 1,985 | 1,940 | 1,983 | 57,400 |
| 2024/03/11 | 2,028 | 2,040 | 1,991 | 1,998 | 41,700 |
| 2024/03/08 | 2,029 | 2,061 | 2,018 | 2,041 | 28,800 |
| 2024/03/07 | 2,070 | 2,071 | 2,040 | 2,044 | 20,800 |
| 2024/03/06 | 2,051 | 2,072 | 2,050 | 2,060 | 21,900 |
| 2024/03/05 | 2,047 | 2,067 | 2,035 | 2,066 | 18,900 |
| 2024/03/04 | 2,106 | 2,106 | 2,039 | 2,042 | 75,200 |
| 2024/03/01 | 2,121 | 2,121 | 2,097 | 2,112 | 19,500 |
| 2024/02/29 | 2,094 | 2,134 | 2,090 | 2,130 | 23,200 |
| 2024/02/28 | 2,080 | 2,108 | 2,079 | 2,094 | 24,500 |
| 2024/02/27 | 2,075 | 2,103 | 2,069 | 2,071 | 32,300 |
| 2024/02/26 | 2,087 | 2,087 | 2,059 | 2,072 | 27,300 |
| 2024/02/22 | 2,085 | 2,101 | 2,076 | 2,093 | 15,600 |
| 2024/02/21 | 2,097 | 2,109 | 2,068 | 2,073 | 17,700 |
| 2024/02/20 | 2,109 | 2,125 | 2,098 | 2,098 | 18,900 |
| 2024/02/19 | 2,063 | 2,108 | 2,063 | 2,108 | 27,900 |
| 2024/02/16 | 2,058 | 2,085 | 2,053 | 2,068 | 19,700 |
| 2024/02/15 | 2,050 | 2,086 | 2,043 | 2,046 | 25,100 |
| 2024/02/14 | 2,080 | 2,108 | 2,037 | 2,046 | 77,000 |
| 2024/02/13 | 2,082 | 2,109 | 2,058 | 2,095 | 31,800 |
| 2024/02/09 | 2,090 | 2,117 | 2,082 | 2,091 | 33,700 |
| 2024/02/08 | 2,167 | 2,167 | 2,071 | 2,081 | 81,500 |
| 2024/02/07 | 2,070 | 2,183 | 2,070 | 2,182 | 99,400 |
| 2024/02/06 | 2,066 | 2,175 | 2,034 | 2,091 | 186,600 |
| 2024/02/05 | 2,020 | 2,025 | 1,997 | 2,016 | 70,400 |
| 2024/02/02 | 2,018 | 2,018 | 1,965 | 2,000 | 51,600 |
| 2024/02/01 | 2,016 | 2,022 | 1,997 | 2,012 | 29,700 |
| 2024/01/31 | 2,011 | 2,032 | 2,011 | 2,016 | 29,300 |
| 2024/01/30 | 2,022 | 2,022 | 2,001 | 2,010 | 52,900 |
| 2024/01/29 | 1,993 | 2,023 | 1,993 | 2,022 | 22,700 |
| 2024/01/26 | 1,998 | 2,015 | 1,987 | 1,988 | 23,300 |
| 2024/01/25 | 1,982 | 2,030 | 1,978 | 1,998 | 40,300 |
| 2024/01/24 | 1,980 | 1,989 | 1,958 | 1,978 | 26,400 |
| 2024/01/23 | 2,004 | 2,004 | 1,978 | 1,989 | 36,300 |
| 2024/01/22 | 1,980 | 2,015 | 1,980 | 1,998 | 33,700 |
| 2024/01/19 | 1,979 | 2,009 | 1,967 | 1,975 | 44,600 |
| 2024/01/18 | 1,945 | 1,995 | 1,945 | 1,979 | 32,300 |
| 2024/01/17 | 1,941 | 1,999 | 1,934 | 1,947 | 54,600 |
| 2024/01/16 | 1,953 | 1,953 | 1,925 | 1,935 | 31,100 |
| 2024/01/15 | 1,932 | 1,947 | 1,915 | 1,940 | 27,000 |
| 2024/01/12 | 1,938 | 1,946 | 1,905 | 1,913 | 40,100 |
| 2024/01/11 | 1,958 | 1,971 | 1,940 | 1,940 | 33,500 |
| 2024/01/10 | 1,950 | 1,957 | 1,934 | 1,950 | 24,400 |
| 2024/01/09 | 1,948 | 1,956 | 1,912 | 1,945 | 37,400 |
| 2024/01/05 | 1,916 | 1,944 | 1,916 | 1,944 | 29,000 |
| 2024/01/04 | 1,866 | 1,915 | 1,865 | 1,915 | 41,600 |
| 2023/12/29 | 1,862 | 1,868 | 1,836 | 1,864 | 26,700 |
| 2023/12/28 | 1,830 | 1,863 | 1,830 | 1,848 | 28,200 |
| 2023/12/27 | 1,839 | 1,839 | 1,811 | 1,836 | 25,400 |
| 2023/12/26 | 1,821 | 1,835 | 1,811 | 1,835 | 29,600 |
| 2023/12/25 | 1,812 | 1,824 | 1,796 | 1,804 | 11,600 |
| 2023/12/22 | 1,800 | 1,816 | 1,800 | 1,811 | 7,600 |
| 2023/12/21 | 1,798 | 1,804 | 1,786 | 1,800 | 13,500 |
| 2023/12/20 | 1,810 | 1,824 | 1,803 | 1,803 | 15,700 |
| 2023/12/19 | 1,798 | 1,816 | 1,787 | 1,810 | 14,800 |
| 2023/12/18 | 1,789 | 1,792 | 1,761 | 1,788 | 36,100 |
| 2023/12/15 | 1,800 | 1,815 | 1,789 | 1,800 | 30,600 |
| 2023/12/14 | 1,843 | 1,843 | 1,801 | 1,804 | 25,600 |
| 2023/12/13 | 1,839 | 1,844 | 1,814 | 1,834 | 19,500 |
| 2023/12/12 | 1,849 | 1,858 | 1,837 | 1,850 | 14,300 |
| 2023/12/11 | 1,816 | 1,850 | 1,814 | 1,850 | 19,300 |
| 2023/12/08 | 1,829 | 1,829 | 1,786 | 1,793 | 40,700 |
| 2023/12/07 | 1,849 | 1,855 | 1,834 | 1,837 | 16,000 |
| 2023/12/06 | 1,808 | 1,849 | 1,808 | 1,849 | 23,000 |
| 2023/12/05 | 1,837 | 1,837 | 1,805 | 1,805 | 27,200 |
| 2023/12/04 | 1,840 | 1,849 | 1,829 | 1,845 | 10,100 |
| 2023/12/01 | 1,829 | 1,865 | 1,829 | 1,843 | 17,300 |
| 2023/11/30 | 1,797 | 1,850 | 1,796 | 1,838 | 34,900 |
| 2023/11/29 | 1,818 | 1,829 | 1,796 | 1,797 | 23,900 |
| 2023/11/28 | 1,821 | 1,841 | 1,817 | 1,821 | 14,200 |
| 2023/11/27 | 1,809 | 1,830 | 1,806 | 1,821 | 17,100 |
| 2023/11/24 | 1,826 | 1,826 | 1,798 | 1,806 | 23,100 |
| 2023/11/22 | 1,794 | 1,816 | 1,794 | 1,810 | 10,000 |
| 2023/11/21 | 1,807 | 1,817 | 1,797 | 1,798 | 17,700 |
| 2023/11/20 | 1,840 | 1,860 | 1,809 | 1,809 | 19,200 |
| 2023/11/17 | 1,815 | 1,838 | 1,806 | 1,830 | 11,400 |
| 2023/11/16 | 1,840 | 1,840 | 1,820 | 1,828 | 17,200 |
| 2023/11/15 | 1,859 | 1,872 | 1,833 | 1,836 | 19,800 |
| 2023/11/14 | 1,840 | 1,859 | 1,840 | 1,853 | 13,900 |
| 2023/11/13 | 1,843 | 1,856 | 1,827 | 1,844 | 20,400 |
| 2023/11/10 | 1,805 | 1,839 | 1,793 | 1,834 | 35,200 |
| 2023/11/09 | 1,800 | 1,816 | 1,777 | 1,815 | 35,200 |
| 2023/11/08 | 1,833 | 1,843 | 1,771 | 1,779 | 53,700 |
| 2023/11/07 | 1,889 | 1,903 | 1,836 | 1,839 | 43,600 |
| 2023/11/06 | 1,928 | 1,928 | 1,875 | 1,884 | 53,500 |
| 2023/11/02 | 1,968 | 1,974 | 1,888 | 1,921 | 74,600 |
| 2023/11/01 | 1,840 | 1,974 | 1,821 | 1,937 | 194,100 |
| 2023/10/31 | 1,738 | 1,746 | 1,709 | 1,743 | 60,900 |
| 2023/10/30 | 1,746 | 1,750 | 1,727 | 1,738 | 49,800 |
| 2023/10/27 | 1,700 | 1,746 | 1,693 | 1,746 | 45,100 |
| 2023/10/26 | 1,700 | 1,718 | 1,683 | 1,685 | 38,200 |
| 2023/10/25 | 1,695 | 1,722 | 1,687 | 1,709 | 41,300 |
| 2023/10/24 | 1,695 | 1,711 | 1,645 | 1,688 | 60,800 |
| 2023/10/23 | 1,744 | 1,744 | 1,692 | 1,701 | 41,500 |
| 2023/10/20 | 1,754 | 1,772 | 1,720 | 1,751 | 25,000 |
| 2023/10/19 | 1,777 | 1,801 | 1,750 | 1,756 | 27,800 |
| 2023/10/18 | 1,786 | 1,800 | 1,771 | 1,793 | 23,700 |
| 2023/10/17 | 1,799 | 1,824 | 1,765 | 1,787 | 38,300 |
| 2023/10/16 | 1,770 | 1,801 | 1,760 | 1,801 | 29,100 |
| 2023/10/13 | 1,794 | 1,815 | 1,768 | 1,774 | 32,300 |
| 2023/10/12 | 1,785 | 1,798 | 1,758 | 1,794 | 29,500 |
| 2023/10/11 | 1,800 | 1,800 | 1,769 | 1,775 | 21,100 |
| 2023/10/10 | 1,795 | 1,795 | 1,767 | 1,778 | 45,600 |
| 2023/10/06 | 1,700 | 1,750 | 1,695 | 1,715 | 45,000 |
| 2023/10/05 | 1,668 | 1,696 | 1,643 | 1,671 | 68,900 |
| 2023/10/04 | 1,693 | 1,719 | 1,664 | 1,667 | 101,800 |
| 2023/10/03 | 1,761 | 1,767 | 1,740 | 1,747 | 60,200 |
| 2023/10/02 | 1,793 | 1,824 | 1,788 | 1,788 | 47,200 |
| 2023/09/29 | 1,909 | 1,909 | 1,780 | 1,792 | 84,600 |
| 2023/09/28 | 1,905 | 1,959 | 1,886 | 1,886 | 60,900 |
| 2023/09/27 | 1,944 | 1,952 | 1,913 | 1,948 | 65,200 |
| 2023/09/26 | 1,979 | 1,987 | 1,944 | 1,948 | 48,000 |
| 2023/09/25 | 1,950 | 1,980 | 1,935 | 1,979 | 45,200 |
| 2023/09/22 | 1,947 | 1,965 | 1,915 | 1,954 | 54,000 |
| 2023/09/21 | 1,933 | 1,948 | 1,920 | 1,948 | 27,900 |
| 2023/09/20 | 1,959 | 1,965 | 1,915 | 1,936 | 67,500 |
| 2023/09/19 | 1,921 | 1,947 | 1,913 | 1,947 | 39,300 |
| 2023/09/15 | 1,939 | 1,947 | 1,907 | 1,910 | 61,100 |
| 2023/09/14 | 1,890 | 1,919 | 1,885 | 1,919 | 46,400 |
| 2023/09/13 | 1,880 | 1,888 | 1,855 | 1,875 | 53,900 |
| 2023/09/12 | 1,932 | 1,932 | 1,871 | 1,880 | 49,200 |
| 2023/09/11 | 1,972 | 1,976 | 1,902 | 1,913 | 87,000 |
| 2023/09/08 | 1,925 | 1,979 | 1,925 | 1,978 | 65,400 |
| 2023/09/07 | 1,950 | 1,958 | 1,920 | 1,929 | 63,300 |
| 2023/09/06 | 1,957 | 1,978 | 1,955 | 1,955 | 38,700 |
| 2023/09/05 | 1,963 | 1,973 | 1,943 | 1,956 | 42,400 |
| 2023/09/04 | 1,944 | 1,975 | 1,939 | 1,961 | 71,600 |
| 2023/09/01 | 1,869 | 1,934 | 1,869 | 1,930 | 56,800 |
| 2023/08/31 | 1,850 | 1,880 | 1,850 | 1,869 | 27,900 |
| 2023/08/30 | 1,848 | 1,874 | 1,840 | 1,848 | 45,600 |
| 2023/08/29 | 1,811 | 1,841 | 1,811 | 1,841 | 36,000 |
| 2023/08/28 | 1,799 | 1,813 | 1,794 | 1,811 | 38,800 |
| 2023/08/25 | 1,772 | 1,791 | 1,764 | 1,786 | 23,900 |
| 2023/08/24 | 1,780 | 1,790 | 1,771 | 1,783 | 21,400 |
| 2023/08/23 | 1,779 | 1,782 | 1,766 | 1,780 | 13,100 |
| 2023/08/22 | 1,765 | 1,789 | 1,765 | 1,778 | 25,100 |
| 2023/08/21 | 1,759 | 1,780 | 1,756 | 1,763 | 26,500 |
| 2023/08/18 | 1,739 | 1,793 | 1,737 | 1,759 | 55,300 |
| 2023/08/17 | 1,767 | 1,769 | 1,716 | 1,740 | 49,600 |
| 2023/08/16 | 1,810 | 1,810 | 1,762 | 1,762 | 66,700 |
| 2023/08/15 | 1,800 | 1,825 | 1,785 | 1,818 | 59,600 |
| 2023/08/14 | 1,800 | 1,805 | 1,778 | 1,789 | 38,600 |
| 2023/08/10 | 1,733 | 1,790 | 1,731 | 1,790 | 39,300 |
| 2023/08/09 | 1,761 | 1,765 | 1,723 | 1,733 | 41,500 |
| 2023/08/08 | 1,765 | 1,767 | 1,753 | 1,761 | 23,300 |
| 2023/08/07 | 1,757 | 1,769 | 1,740 | 1,765 | 28,400 |
| 2023/08/04 | 1,730 | 1,766 | 1,720 | 1,758 | 36,900 |
| 2023/08/03 | 1,720 | 1,734 | 1,708 | 1,726 | 38,900 |
| 2023/08/02 | 1,737 | 1,768 | 1,719 | 1,738 | 55,900 |
| 2023/08/01 | 1,690 | 1,782 | 1,687 | 1,740 | 107,700 |
| 2023/07/31 | 1,690 | 1,699 | 1,665 | 1,678 | 56,000 |
| 2023/07/28 | 1,651 | 1,679 | 1,640 | 1,678 | 74,000 |
| 2023/07/27 | 1,661 | 1,669 | 1,651 | 1,662 | 33,900 |
| 2023/07/26 | 1,694 | 1,700 | 1,656 | 1,670 | 46,400 |
| 2023/07/25 | 1,645 | 1,686 | 1,640 | 1,686 | 61,000 |
| 2023/07/24 | 1,650 | 1,659 | 1,636 | 1,641 | 40,200 |
| 2023/07/21 | 1,632 | 1,636 | 1,615 | 1,630 | 30,700 |
| 2023/07/20 | 1,630 | 1,644 | 1,615 | 1,620 | 42,800 |
| 2023/07/19 | 1,587 | 1,611 | 1,581 | 1,610 | 39,800 |
| 2023/07/18 | 1,570 | 1,584 | 1,564 | 1,582 | 21,700 |
| 2023/07/14 | 1,575 | 1,578 | 1,548 | 1,569 | 25,700 |
| 2023/07/13 | 1,560 | 1,579 | 1,546 | 1,575 | 38,700 |
| 2023/07/12 | 1,594 | 1,594 | 1,563 | 1,565 | 48,500 |
| 2023/07/11 | 1,616 | 1,617 | 1,579 | 1,580 | 56,400 |
| 2023/07/10 | 1,612 | 1,628 | 1,610 | 1,616 | 38,400 |
| 2023/07/07 | 1,604 | 1,628 | 1,595 | 1,614 | 34,500 |
| 2023/07/06 | 1,643 | 1,646 | 1,615 | 1,616 | 53,700 |
| 2023/07/05 | 1,650 | 1,675 | 1,632 | 1,650 | 44,400 |
| 2023/07/04 | 1,663 | 1,663 | 1,634 | 1,646 | 50,700 |
| 2023/07/03 | 1,630 | 1,650 | 1,616 | 1,650 | 44,700 |
| 2023/06/30 | 1,578 | 1,625 | 1,577 | 1,615 | 71,800 |
| 2023/06/29 | 1,598 | 1,607 | 1,567 | 1,574 | 52,200 |