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 |
|---|---|---|---|---|---|
| 1983/12/28 | 181 | 182 | 181 | 181 | 112,000 |
| 1983/12/27 | 181 | 182 | 180 | 180 | 41,000 |
| 1983/12/26 | 182 | 182 | 181 | 181 | 43,000 |
| 1983/12/24 | 182 | 183 | 181 | 182 | 29,000 |
| 1983/12/23 | 182 | 183 | 181 | 182 | 21,000 |
| 1983/12/22 | 183 | 183 | 182 | 182 | 35,000 |
| 1983/12/21 | 183 | 184 | 182 | 182 | 7,000 |
| 1983/12/20 | 185 | 185 | 180 | 180 | 47,000 |
| 1983/12/19 | 181 | 184 | 181 | 184 | 12,000 |
| 1983/12/17 | 184 | 184 | 184 | 184 | 7,000 |
| 1983/12/16 | 184 | 184 | 184 | 184 | 18,000 |
| 1983/12/15 | 185 | 185 | 184 | 185 | 10,000 |
| 1983/12/14 | 184 | 184 | 184 | 184 | 8,000 |
| 1983/12/13 | 185 | 185 | 184 | 184 | 17,000 |
| 1983/12/12 | 185 | 185 | 184 | 184 | 22,000 |
| 1983/12/09 | 188 | 188 | 184 | 184 | 42,000 |
| 1983/12/08 | 193 | 193 | 188 | 188 | 107,000 |
| 1983/12/07 | 191 | 196 | 191 | 191 | 18,000 |
| 1983/12/06 | 191 | 191 | 190 | 190 | 36,000 |
| 1983/12/05 | 192 | 192 | 191 | 191 | 49,000 |
| 1983/12/03 | 191 | 191 | 191 | 191 | 7,000 |
| 1983/12/02 | 192 | 195 | 191 | 191 | 5,000 |
| 1983/12/01 | 191 | 195 | 191 | 191 | 16,000 |
| 1983/11/30 | 190 | 191 | 190 | 191 | 4,000 |
| 1983/11/29 | 188 | 190 | 188 | 190 | 14,000 |
| 1983/11/28 | 195 | 195 | 193 | 193 | 5,000 |
| 1983/11/26 | 200 | 200 | 200 | 200 | 24,000 |
| 1983/11/25 | 195 | 200 | 191 | 200 | 232,000 |
| 1983/11/24 | 195 | 198 | 195 | 195 | 29,000 |
| 1983/11/22 | 192 | 198 | 191 | 198 | 15,000 |
| 1983/11/21 | 195 | 195 | 191 | 192 | 17,000 |
| 1983/11/19 | 199 | 199 | 199 | 199 | 19,000 |
| 1983/11/18 | 195 | 196 | 191 | 191 | 32,000 |
| 1983/11/17 | 196 | 197 | 196 | 197 | 26,000 |
| 1983/11/16 | 198 | 198 | 198 | 198 | 17,000 |
| 1983/11/15 | 198 | 198 | 198 | 198 | 9,000 |
| 1983/11/14 | 195 | 200 | 195 | 200 | 29,000 |
| 1983/11/11 | 194 | 201 | 193 | 193 | 73,000 |
| 1983/11/10 | 193 | 193 | 191 | 192 | 9,000 |
| 1983/11/09 | 193 | 193 | 191 | 191 | 34,000 |
| 1983/11/08 | 192 | 193 | 190 | 191 | 28,000 |
| 1983/11/07 | 202 | 202 | 200 | 200 | 10,000 |
| 1983/11/05 | 202 | 202 | 202 | 202 | 31,000 |
| 1983/11/04 | 193 | 200 | 192 | 193 | 66,000 |
| 1983/11/02 | 195 | 195 | 193 | 193 | 21,000 |
| 1983/11/01 | 195 | 195 | 192 | 194 | 17,000 |
| 1983/10/31 | 194 | 195 | 192 | 195 | 15,000 |
| 1983/10/29 | 191 | 195 | 191 | 191 | 26,000 |
| 1983/10/28 | 200 | 200 | 190 | 190 | 60,000 |
| 1983/10/27 | 202 | 202 | 199 | 199 | 18,000 |
| 1983/10/26 | 200 | 202 | 196 | 202 | 39,000 |
| 1983/10/25 | 200 | 200 | 196 | 196 | 17,000 |
| 1983/10/24 | 197 | 200 | 195 | 195 | 31,000 |
| 1983/10/22 | 195 | 198 | 194 | 195 | 36,000 |
| 1983/10/21 | 195 | 196 | 194 | 195 | 40,000 |
| 1983/10/20 | 195 | 195 | 193 | 193 | 38,000 |
| 1983/10/19 | 196 | 196 | 190 | 195 | 92,000 |
| 1983/10/18 | 198 | 198 | 196 | 197 | 62,000 |
| 1983/10/17 | 198 | 200 | 198 | 198 | 70,000 |
| 1983/10/14 | 201 | 201 | 198 | 198 | 13,000 |
| 1983/10/13 | 202 | 204 | 202 | 202 | 60,000 |
| 1983/10/12 | 197 | 205 | 196 | 200 | 87,000 |
| 1983/10/11 | 198 | 198 | 196 | 196 | 30,000 |
| 1983/10/07 | 200 | 200 | 196 | 198 | 32,000 |
| 1983/10/06 | 203 | 203 | 200 | 200 | 51,000 |
| 1983/10/05 | 200 | 205 | 200 | 200 | 34,000 |
| 1983/10/04 | 198 | 209 | 198 | 200 | 111,000 |
| 1983/10/03 | 205 | 206 | 195 | 195 | 85,000 |
| 1983/10/01 | 210 | 210 | 210 | 210 | 48,000 |
| 1983/09/30 | 211 | 215 | 211 | 211 | 26,000 |
| 1983/09/29 | 216 | 216 | 210 | 211 | 63,000 |
| 1983/09/28 | 222 | 222 | 215 | 216 | 207,000 |
| 1983/09/27 | 210 | 218 | 209 | 218 | 316,000 |
| 1983/09/26 | 202 | 205 | 202 | 205 | 95,000 |
| 1983/09/24 | 195 | 200 | 195 | 200 | 48,000 |
| 1983/09/22 | 195 | 195 | 190 | 190 | 52,000 |
| 1983/09/21 | 195 | 195 | 195 | 195 | 48,000 |
| 1983/09/20 | 194 | 194 | 194 | 194 | 5,000 |
| 1983/09/19 | 194 | 194 | 193 | 193 | 5,000 |
| 1983/09/17 | 195 | 200 | 195 | 200 | 9,000 |
| 1983/09/16 | 196 | 199 | 195 | 195 | 28,000 |
| 1983/09/14 | 202 | 202 | 195 | 195 | 36,000 |
| 1983/09/13 | 204 | 204 | 195 | 200 | 64,000 |
| 1983/09/12 | 200 | 204 | 200 | 200 | 78,000 |
| 1983/09/09 | 195 | 195 | 193 | 195 | 13,000 |
| 1983/09/08 | 191 | 195 | 191 | 195 | 12,000 |
| 1983/09/07 | 200 | 200 | 190 | 195 | 14,000 |
| 1983/09/06 | 204 | 204 | 200 | 200 | 32,000 |
| 1983/09/05 | 204 | 204 | 199 | 199 | 47,000 |
| 1983/09/03 | 194 | 196 | 194 | 196 | 7,000 |
| 1983/09/02 | 195 | 195 | 195 | 195 | 17,000 |
| 1983/09/01 | 194 | 199 | 194 | 199 | 15,000 |
| 1983/08/31 | 192 | 194 | 192 | 194 | 24,000 |
| 1983/08/30 | 188 | 191 | 188 | 191 | 14,000 |
| 1983/08/29 | 191 | 191 | 188 | 191 | 21,000 |
| 1983/08/27 | 196 | 196 | 191 | 191 | 22,000 |
| 1983/08/26 | 197 | 197 | 191 | 191 | 18,000 |
| 1983/08/25 | 195 | 200 | 191 | 192 | 50,000 |
| 1983/08/24 | 196 | 196 | 194 | 194 | 20,000 |
| 1983/08/23 | 195 | 195 | 195 | 195 | 14,000 |
| 1983/08/22 | 197 | 197 | 197 | 197 | 7,000 |
| 1983/08/20 | 199 | 199 | 191 | 194 | 48,000 |
| 1983/08/19 | 199 | 199 | 196 | 196 | 16,000 |
| 1983/08/18 | 196 | 200 | 196 | 200 | 8,000 |
| 1983/08/17 | 195 | 196 | 195 | 196 | 9,000 |
| 1983/08/16 | 197 | 197 | 196 | 196 | 8,000 |
| 1983/08/12 | 195 | 195 | 195 | 195 | 17,000 |
| 1983/08/10 | 200 | 204 | 200 | 200 | 7,000 |
| 1983/08/09 | 197 | 200 | 196 | 200 | 8,000 |
| 1983/08/08 | 206 | 206 | 201 | 201 | 38,000 |
| 1983/08/06 | 208 | 209 | 208 | 208 | 49,000 |
| 1983/08/05 | 204 | 204 | 199 | 204 | 25,000 |
| 1983/08/04 | 200 | 205 | 197 | 205 | 53,000 |
| 1983/08/03 | 200 | 200 | 200 | 200 | 9,000 |
| 1983/08/02 | 200 | 205 | 200 | 205 | 26,000 |
| 1983/08/01 | 196 | 201 | 196 | 200 | 24,000 |
| 1983/07/30 | 200 | 200 | 195 | 195 | 6,000 |
| 1983/07/29 | 202 | 202 | 195 | 195 | 17,000 |
| 1983/07/28 | 198 | 201 | 195 | 201 | 37,000 |
| 1983/07/27 | 198 | 198 | 198 | 198 | 16,000 |
| 1983/07/26 | 198 | 199 | 198 | 198 | 15,000 |
| 1983/07/25 | 200 | 207 | 198 | 207 | 9,000 |
| 1983/07/23 | 202 | 204 | 199 | 204 | 8,000 |
| 1983/07/22 | 197 | 197 | 197 | 197 | 10,000 |
| 1983/07/21 | 204 | 204 | 197 | 204 | 23,000 |
| 1983/07/20 | 209 | 209 | 209 | 209 | 17,000 |
| 1983/07/19 | 202 | 206 | 196 | 206 | 35,000 |
| 1983/07/18 | 201 | 201 | 201 | 201 | 2,000 |
| 1983/07/15 | 204 | 205 | 201 | 204 | 28,000 |
| 1983/07/14 | 209 | 209 | 204 | 209 | 17,000 |
| 1983/07/13 | 203 | 209 | 202 | 209 | 11,000 |
| 1983/07/12 | 209 | 209 | 202 | 202 | 19,000 |
| 1983/07/11 | 214 | 214 | 202 | 205 | 28,000 |
| 1983/07/09 | 206 | 210 | 205 | 210 | 25,000 |
| 1983/07/08 | 214 | 220 | 210 | 211 | 149,000 |
| 1983/07/07 | 210 | 215 | 210 | 214 | 79,000 |
| 1983/07/06 | 205 | 210 | 205 | 210 | 59,000 |
| 1983/07/05 | 207 | 207 | 203 | 205 | 68,000 |
| 1983/07/04 | 209 | 209 | 203 | 203 | 18,000 |
| 1983/07/02 | 201 | 210 | 200 | 210 | 83,000 |
| 1983/07/01 | 209 | 209 | 205 | 205 | 18,000 |
| 1983/06/30 | 203 | 210 | 200 | 210 | 41,000 |
| 1983/06/29 | 197 | 210 | 197 | 208 | 49,000 |
| 1983/06/28 | 202 | 203 | 196 | 200 | 26,000 |
| 1983/06/27 | 203 | 203 | 196 | 200 | 32,000 |
| 1983/06/25 | 205 | 205 | 205 | 205 | 68,000 |
| 1983/06/24 | 200 | 200 | 195 | 200 | 127,000 |
| 1983/06/23 | 205 | 205 | 205 | 205 | 5,000 |
| 1983/06/22 | 196 | 200 | 196 | 200 | 15,000 |
| 1983/06/21 | 200 | 200 | 195 | 195 | 24,000 |
| 1983/06/20 | 201 | 206 | 200 | 200 | 13,000 |
| 1983/06/17 | 205 | 205 | 200 | 200 | 22,000 |
| 1983/06/16 | 201 | 201 | 200 | 200 | 21,000 |
| 1983/06/15 | 201 | 206 | 201 | 206 | 5,000 |
| 1983/06/14 | 201 | 201 | 200 | 200 | 24,000 |
| 1983/06/13 | 204 | 205 | 203 | 205 | 17,000 |
| 1983/06/11 | 203 | 209 | 203 | 209 | 8,000 |
| 1983/06/10 | 200 | 200 | 200 | 200 | 14,000 |
| 1983/06/09 | 204 | 204 | 200 | 202 | 29,000 |
| 1983/06/08 | 205 | 205 | 204 | 204 | 29,000 |
| 1983/06/07 | 205 | 205 | 205 | 205 | 26,000 |
| 1983/06/06 | 204 | 205 | 203 | 203 | 35,000 |
| 1983/06/04 | 205 | 209 | 203 | 209 | 14,000 |
| 1983/06/03 | 203 | 205 | 203 | 205 | 24,000 |
| 1983/06/02 | 205 | 205 | 203 | 203 | 14,000 |
| 1983/06/01 | 206 | 206 | 205 | 205 | 9,000 |
| 1983/05/31 | 204 | 205 | 204 | 205 | 7,000 |
| 1983/05/30 | 205 | 205 | 203 | 203 | 10,000 |
| 1983/05/28 | 206 | 210 | 206 | 210 | 9,000 |
| 1983/05/27 | 210 | 210 | 206 | 206 | 18,000 |
| 1983/05/26 | 210 | 210 | 204 | 210 | 49,000 |
| 1983/05/25 | 214 | 214 | 205 | 205 | 39,000 |
| 1983/05/24 | 214 | 215 | 209 | 215 | 43,000 |
| 1983/05/23 | 210 | 214 | 207 | 214 | 16,000 |
| 1983/05/20 | 215 | 215 | 210 | 215 | 47,000 |
| 1983/05/19 | 216 | 216 | 209 | 215 | 12,000 |
| 1983/05/18 | 210 | 218 | 208 | 218 | 9,000 |
| 1983/05/17 | 208 | 210 | 208 | 210 | 8,000 |
| 1983/05/16 | 214 | 214 | 208 | 208 | 21,000 |
| 1983/05/14 | 210 | 215 | 210 | 215 | 31,000 |
| 1983/05/13 | 215 | 220 | 215 | 220 | 12,000 |
| 1983/05/12 | 220 | 220 | 216 | 220 | 42,000 |
| 1983/05/11 | 220 | 225 | 220 | 225 | 63,000 |
| 1983/05/10 | 227 | 239 | 225 | 225 | 210,000 |
| 1983/05/09 | 213 | 223 | 213 | 222 | 87,000 |
| 1983/05/07 | 210 | 212 | 210 | 211 | 29,000 |
| 1983/05/06 | 210 | 212 | 208 | 208 | 72,000 |
| 1983/05/04 | 207 | 207 | 205 | 206 | 36,000 |
| 1983/05/02 | 212 | 212 | 208 | 210 | 24,000 |
| 1983/04/30 | 208 | 208 | 207 | 208 | 29,000 |
| 1983/04/28 | 204 | 213 | 204 | 209 | 92,000 |
| 1983/04/27 | 206 | 206 | 203 | 203 | 23,000 |
| 1983/04/26 | 199 | 203 | 197 | 198 | 45,000 |
| 1983/04/25 | 200 | 200 | 195 | 195 | 58,000 |
| 1983/04/23 | 192 | 200 | 191 | 200 | 37,000 |
| 1983/04/22 | 192 | 195 | 192 | 192 | 11,000 |
| 1983/04/20 | 198 | 200 | 195 | 200 | 43,000 |
| 1983/04/19 | 196 | 196 | 195 | 196 | 18,000 |
| 1983/04/18 | 200 | 200 | 195 | 195 | 22,000 |
| 1983/04/15 | 198 | 200 | 198 | 199 | 15,000 |
| 1983/04/14 | 198 | 198 | 198 | 198 | 11,000 |
| 1983/04/13 | 201 | 201 | 200 | 200 | 26,000 |
| 1983/04/12 | 203 | 203 | 203 | 203 | 10,000 |
| 1983/04/11 | 204 | 204 | 204 | 204 | 7,000 |
| 1983/04/09 | 202 | 202 | 201 | 201 | 12,000 |
| 1983/04/08 | 205 | 205 | 205 | 205 | 15,000 |
| 1983/04/07 | 210 | 213 | 202 | 205 | 46,000 |
| 1983/04/06 | 202 | 214 | 202 | 210 | 58,000 |
| 1983/04/05 | 201 | 202 | 201 | 202 | 33,000 |
| 1983/04/04 | 201 | 201 | 200 | 200 | 14,000 |
| 1983/04/02 | 202 | 202 | 201 | 201 | 10,000 |
| 1983/04/01 | 203 | 203 | 202 | 202 | 21,000 |
| 1983/03/31 | 205 | 205 | 202 | 202 | 12,000 |
| 1983/03/30 | 205 | 205 | 200 | 200 | 24,000 |
| 1983/03/29 | 205 | 206 | 200 | 200 | 30,000 |
| 1983/03/28 | 203 | 205 | 203 | 205 | 15,000 |
| 1983/03/26 | 203 | 203 | 203 | 203 | 13,000 |
| 1983/03/25 | 203 | 205 | 203 | 203 | 12,000 |
| 1983/03/24 | 199 | 205 | 198 | 205 | 19,000 |
| 1983/03/23 | 200 | 200 | 198 | 198 | 13,000 |
| 1983/03/22 | 200 | 201 | 200 | 201 | 39,000 |
| 1983/03/18 | 203 | 203 | 202 | 202 | 29,000 |
| 1983/03/17 | 203 | 203 | 203 | 203 | 25,000 |
| 1983/03/16 | 205 | 205 | 203 | 204 | 25,000 |
| 1983/03/15 | 205 | 206 | 205 | 205 | 28,000 |
| 1983/03/14 | 205 | 205 | 202 | 202 | 509,000 |
| 1983/03/12 | 210 | 213 | 210 | 213 | 4,000 |
| 1983/03/11 | 205 | 213 | 205 | 210 | 15,000 |
| 1983/03/10 | 202 | 202 | 202 | 202 | 19,000 |
| 1983/03/09 | 213 | 213 | 210 | 212 | 29,000 |
| 1983/03/08 | 214 | 214 | 213 | 213 | 15,000 |
| 1983/03/07 | 214 | 215 | 214 | 215 | 7,000 |
| 1983/03/05 | 213 | 214 | 213 | 213 | 17,000 |
| 1983/03/04 | 212 | 213 | 212 | 213 | 7,000 |
| 1983/03/03 | 212 | 212 | 210 | 211 | 8,000 |
| 1983/03/02 | 211 | 220 | 211 | 215 | 26,000 |
| 1983/03/01 | 210 | 212 | 210 | 212 | 32,000 |
| 1983/02/28 | 215 | 215 | 212 | 212 | 32,000 |
| 1983/02/26 | 220 | 220 | 215 | 215 | 14,000 |
| 1983/02/25 | 220 | 220 | 218 | 220 | 49,000 |
| 1983/02/24 | 220 | 220 | 218 | 218 | 22,000 |
| 1983/02/23 | 224 | 224 | 220 | 220 | 34,000 |
| 1983/02/22 | 230 | 238 | 230 | 230 | 122,000 |
| 1983/02/21 | 230 | 240 | 230 | 235 | 166,000 |
| 1983/02/18 | 221 | 225 | 221 | 224 | 42,000 |
| 1983/02/17 | 221 | 221 | 220 | 220 | 10,000 |
| 1983/02/16 | 218 | 218 | 218 | 218 | 6,000 |
| 1983/02/15 | 232 | 235 | 215 | 215 | 73,000 |
| 1983/02/14 | 240 | 247 | 228 | 231 | 200,000 |
| 1983/02/12 | 234 | 234 | 232 | 234 | 108,000 |
| 1983/02/10 | 208 | 225 | 208 | 222 | 142,000 |
| 1983/02/09 | 208 | 208 | 205 | 205 | 12,000 |
| 1983/02/08 | 205 | 208 | 205 | 208 | 41,000 |
| 1983/02/07 | 205 | 210 | 203 | 210 | 24,000 |
| 1983/02/05 | 208 | 210 | 204 | 204 | 17,000 |
| 1983/02/04 | 208 | 210 | 207 | 207 | 20,000 |
| 1983/02/03 | 208 | 209 | 208 | 208 | 30,000 |
| 1983/02/02 | 205 | 210 | 205 | 207 | 32,000 |
| 1983/02/01 | 212 | 212 | 205 | 205 | 25,000 |
| 1983/01/31 | 211 | 217 | 211 | 211 | 49,000 |
| 1983/01/29 | 203 | 210 | 203 | 210 | 23,000 |
| 1983/01/28 | 210 | 210 | 202 | 204 | 41,000 |
| 1983/01/27 | 216 | 217 | 210 | 210 | 49,000 |
| 1983/01/26 | 202 | 212 | 202 | 212 | 61,000 |
| 1983/01/25 | 200 | 200 | 196 | 200 | 50,000 |
| 1983/01/24 | 210 | 210 | 205 | 205 | 7,000 |
| 1983/01/22 | 219 | 219 | 210 | 210 | 44,000 |
| 1983/01/21 | 206 | 220 | 201 | 218 | 54,000 |
| 1983/01/20 | 205 | 205 | 201 | 201 | 31,000 |
| 1983/01/19 | 210 | 210 | 208 | 208 | 38,000 |
| 1983/01/18 | 210 | 219 | 210 | 219 | 30,000 |
| 1983/01/17 | 220 | 224 | 218 | 219 | 17,000 |
| 1983/01/14 | 228 | 228 | 215 | 220 | 84,000 |
| 1983/01/13 | 220 | 228 | 220 | 228 | 54,000 |
| 1983/01/12 | 220 | 220 | 205 | 205 | 70,000 |
| 1983/01/11 | 234 | 234 | 230 | 230 | 556,000 |
| 1983/01/10 | 240 | 245 | 235 | 238 | 179,000 |
| 1983/01/08 | 234 | 240 | 234 | 240 | 6,976,000 |
| 1983/01/07 | 245 | 248 | 239 | 239 | 377,000 |
| 1983/01/06 | 228 | 243 | 228 | 235 | 532,000 |
| 1983/01/05 | 208 | 225 | 206 | 225 | 278,000 |
| 1983/01/04 | 196 | 208 | 196 | 206 | 69,000 |