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 |
---|---|---|---|---|---|
1992/12/30 | 311 | 312 | 309 | 312 | 20,000 |
1992/12/29 | 308 | 320 | 308 | 320 | 62,000 |
1992/12/28 | 312 | 317 | 308 | 310 | 50,000 |
1992/12/25 | 315 | 315 | 312 | 312 | 30,000 |
1992/12/24 | 313 | 318 | 312 | 315 | 36,000 |
1992/12/22 | 310 | 315 | 310 | 311 | 38,000 |
1992/12/21 | 320 | 321 | 309 | 309 | 38,000 |
1992/12/18 | 320 | 320 | 310 | 319 | 50,000 |
1992/12/17 | 315 | 320 | 313 | 315 | 37,000 |
1992/12/16 | 331 | 333 | 320 | 320 | 167,000 |
1992/12/15 | 320 | 330 | 316 | 330 | 180,000 |
1992/12/14 | 310 | 310 | 302 | 302 | 49,000 |
1992/12/11 | 311 | 318 | 301 | 301 | 69,000 |
1992/12/10 | 311 | 320 | 311 | 320 | 74,000 |
1992/12/09 | 311 | 315 | 311 | 311 | 30,000 |
1992/12/08 | 315 | 315 | 310 | 310 | 29,000 |
1992/12/07 | 315 | 315 | 310 | 310 | 48,000 |
1992/12/04 | 310 | 313 | 305 | 310 | 24,000 |
1992/12/03 | 315 | 318 | 310 | 314 | 53,000 |
1992/12/02 | 321 | 324 | 315 | 315 | 59,000 |
1992/12/01 | 312 | 328 | 312 | 321 | 142,000 |
1992/11/30 | 310 | 315 | 306 | 310 | 94,000 |
1992/11/27 | 309 | 310 | 300 | 301 | 59,000 |
1992/11/26 | 300 | 304 | 300 | 300 | 55,000 |
1992/11/25 | 295 | 300 | 290 | 300 | 25,000 |
1992/11/24 | 295 | 300 | 295 | 295 | 54,000 |
1992/11/20 | 295 | 295 | 285 | 288 | 50,000 |
1992/11/19 | 305 | 310 | 295 | 295 | 137,000 |
1992/11/18 | 285 | 300 | 282 | 300 | 135,000 |
1992/11/17 | 279 | 288 | 278 | 285 | 59,000 |
1992/11/16 | 280 | 280 | 275 | 278 | 101,000 |
1992/11/13 | 285 | 285 | 277 | 278 | 69,000 |
1992/11/12 | 292 | 292 | 281 | 285 | 56,000 |
1992/11/11 | 295 | 295 | 292 | 292 | 60,000 |
1992/11/10 | 290 | 296 | 290 | 295 | 135,000 |
1992/11/09 | 297 | 297 | 291 | 291 | 45,000 |
1992/11/06 | 300 | 300 | 297 | 298 | 44,000 |
1992/11/05 | 300 | 300 | 298 | 300 | 143,000 |
1992/11/04 | 300 | 305 | 296 | 300 | 47,000 |
1992/11/02 | 302 | 302 | 296 | 300 | 95,000 |
1992/10/30 | 303 | 303 | 300 | 300 | 109,000 |
1992/10/29 | 305 | 310 | 303 | 303 | 49,000 |
1992/10/28 | 305 | 315 | 303 | 305 | 96,000 |
1992/10/27 | 310 | 310 | 301 | 302 | 107,000 |
1992/10/26 | 310 | 315 | 305 | 305 | 124,000 |
1992/10/23 | 305 | 308 | 305 | 308 | 118,000 |
1992/10/22 | 311 | 314 | 305 | 305 | 130,000 |
1992/10/21 | 320 | 320 | 311 | 311 | 48,000 |
1992/10/20 | 325 | 325 | 316 | 320 | 78,000 |
1992/10/19 | 333 | 334 | 325 | 325 | 60,000 |
1992/10/16 | 335 | 340 | 333 | 337 | 103,000 |
1992/10/15 | 345 | 345 | 338 | 340 | 78,000 |
1992/10/14 | 355 | 355 | 343 | 345 | 38,000 |
1992/10/13 | 351 | 355 | 350 | 352 | 57,000 |
1992/10/12 | 355 | 360 | 350 | 350 | 33,000 |
1992/10/09 | 360 | 362 | 351 | 360 | 26,000 |
1992/10/08 | 347 | 355 | 342 | 350 | 18,000 |
1992/10/07 | 356 | 364 | 340 | 342 | 67,000 |
1992/10/06 | 350 | 355 | 345 | 355 | 38,000 |
1992/10/05 | 352 | 355 | 350 | 355 | 18,000 |
1992/10/02 | 346 | 366 | 340 | 352 | 62,000 |
1992/10/01 | 364 | 365 | 343 | 346 | 100,000 |
1992/09/30 | 381 | 385 | 375 | 383 | 83,000 |
1992/09/29 | 389 | 389 | 381 | 383 | 81,000 |
1992/09/28 | 381 | 399 | 381 | 390 | 192,000 |
1992/09/25 | 390 | 399 | 380 | 385 | 376,000 |
1992/09/24 | 365 | 376 | 360 | 365 | 212,000 |
1992/09/22 | 345 | 350 | 342 | 350 | 72,000 |
1992/09/21 | 350 | 350 | 341 | 345 | 57,000 |
1992/09/18 | 342 | 345 | 340 | 341 | 36,000 |
1992/09/17 | 335 | 345 | 335 | 341 | 52,000 |
1992/09/16 | 350 | 353 | 340 | 340 | 61,000 |
1992/09/14 | 352 | 360 | 350 | 351 | 28,000 |
1992/09/11 | 355 | 363 | 355 | 360 | 71,000 |
1992/09/10 | 370 | 370 | 355 | 370 | 156,000 |
1992/09/09 | 341 | 348 | 340 | 345 | 93,000 |
1992/09/08 | 355 | 355 | 345 | 345 | 72,000 |
1992/09/07 | 360 | 364 | 355 | 360 | 73,000 |
1992/09/04 | 371 | 380 | 370 | 375 | 75,000 |
1992/09/03 | 350 | 370 | 350 | 370 | 74,000 |
1992/09/02 | 354 | 355 | 350 | 350 | 83,000 |
1992/09/01 | 394 | 395 | 360 | 360 | 150,000 |
1992/08/31 | 366 | 384 | 360 | 384 | 136,000 |
1992/08/28 | 341 | 354 | 340 | 351 | 139,000 |
1992/08/27 | 335 | 350 | 335 | 342 | 111,000 |
1992/08/26 | 330 | 330 | 320 | 327 | 76,000 |
1992/08/25 | 342 | 342 | 312 | 312 | 88,000 |
1992/08/24 | 334 | 353 | 325 | 342 | 109,000 |
1992/08/21 | 316 | 334 | 310 | 334 | 100,000 |
1992/08/20 | 297 | 319 | 296 | 317 | 26,000 |
1992/08/19 | 296 | 299 | 292 | 296 | 28,000 |
1992/08/18 | 295 | 295 | 290 | 290 | 30,000 |
1992/08/17 | 301 | 305 | 295 | 300 | 68,000 |
1992/08/14 | 276 | 288 | 276 | 288 | 35,000 |
1992/08/13 | 276 | 280 | 275 | 276 | 41,000 |
1992/08/12 | 290 | 293 | 270 | 280 | 119,000 |
1992/08/11 | 290 | 295 | 280 | 295 | 69,000 |
1992/08/10 | 320 | 320 | 290 | 300 | 66,000 |
1992/08/07 | 320 | 325 | 310 | 321 | 37,000 |
1992/08/06 | 330 | 330 | 320 | 328 | 31,000 |
1992/08/05 | 331 | 335 | 330 | 330 | 27,000 |
1992/08/04 | 331 | 332 | 330 | 330 | 55,000 |
1992/08/03 | 345 | 345 | 330 | 330 | 55,000 |
1992/07/31 | 350 | 355 | 350 | 350 | 39,000 |
1992/07/30 | 339 | 355 | 339 | 350 | 48,000 |
1992/07/29 | 345 | 345 | 333 | 340 | 80,000 |
1992/07/28 | 349 | 352 | 330 | 335 | 71,000 |
1992/07/27 | 366 | 367 | 348 | 356 | 97,000 |
1992/07/24 | 364 | 365 | 356 | 356 | 22,000 |
1992/07/23 | 350 | 374 | 350 | 367 | 41,000 |
1992/07/22 | 379 | 379 | 351 | 360 | 83,000 |
1992/07/21 | 361 | 379 | 357 | 379 | 70,000 |
1992/07/20 | 381 | 382 | 356 | 356 | 91,000 |
1992/07/17 | 396 | 396 | 385 | 386 | 61,000 |
1992/07/16 | 385 | 405 | 380 | 401 | 79,000 |
1992/07/15 | 400 | 400 | 385 | 385 | 87,000 |
1992/07/14 | 405 | 410 | 395 | 402 | 76,000 |
1992/07/13 | 411 | 412 | 405 | 412 | 57,000 |
1992/07/10 | 420 | 420 | 401 | 412 | 71,000 |
1992/07/09 | 413 | 420 | 409 | 417 | 64,000 |
1992/07/08 | 405 | 415 | 401 | 410 | 165,000 |
1992/07/07 | 426 | 430 | 411 | 415 | 230,000 |
1992/07/06 | 410 | 444 | 408 | 421 | 703,000 |
1992/07/03 | 399 | 414 | 398 | 406 | 232,000 |
1992/07/02 | 390 | 398 | 380 | 398 | 135,000 |
1992/07/01 | 399 | 399 | 376 | 376 | 66,000 |
1992/06/30 | 385 | 395 | 378 | 395 | 107,000 |
1992/06/29 | 389 | 389 | 374 | 389 | 52,000 |
1992/06/26 | 381 | 381 | 369 | 374 | 69,000 |
1992/06/25 | 356 | 366 | 356 | 364 | 60,000 |
1992/06/24 | 375 | 385 | 371 | 371 | 74,000 |
1992/06/23 | 370 | 375 | 352 | 371 | 71,000 |
1992/06/22 | 400 | 400 | 371 | 371 | 85,000 |
1992/06/19 | 389 | 390 | 380 | 390 | 172,000 |
1992/06/18 | 398 | 399 | 370 | 390 | 257,000 |
1992/06/17 | 419 | 420 | 400 | 400 | 239,000 |
1992/06/16 | 420 | 430 | 410 | 419 | 295,000 |
1992/06/15 | 420 | 430 | 405 | 411 | 479,000 |
1992/06/12 | 415 | 427 | 410 | 415 | 773,000 |
1992/06/11 | 383 | 396 | 380 | 389 | 261,000 |
1992/06/10 | 407 | 407 | 385 | 388 | 782,000 |
1992/06/09 | 350 | 418 | 350 | 409 | 1,671,000 |
1992/06/08 | 344 | 355 | 341 | 348 | 371,000 |
1992/06/05 | 333 | 334 | 326 | 334 | 25,000 |
1992/06/04 | 330 | 340 | 325 | 334 | 35,000 |
1992/06/03 | 329 | 330 | 325 | 330 | 23,000 |
1992/06/02 | 325 | 330 | 321 | 330 | 17,000 |
1992/06/01 | 332 | 335 | 331 | 335 | 27,000 |
1992/05/29 | 321 | 330 | 320 | 330 | 21,000 |
1992/05/28 | 321 | 325 | 320 | 320 | 7,000 |
1992/05/27 | 336 | 336 | 320 | 320 | 50,000 |
1992/05/26 | 344 | 345 | 326 | 327 | 41,000 |
1992/05/25 | 339 | 340 | 334 | 339 | 74,000 |
1992/05/22 | 337 | 337 | 329 | 329 | 45,000 |
1992/05/21 | 340 | 340 | 332 | 333 | 35,000 |
1992/05/20 | 349 | 349 | 337 | 337 | 64,000 |
1992/05/19 | 345 | 350 | 339 | 345 | 114,000 |
1992/05/18 | 332 | 343 | 332 | 341 | 55,000 |
1992/05/15 | 340 | 340 | 330 | 330 | 79,000 |
1992/05/14 | 350 | 355 | 338 | 338 | 217,000 |
1992/05/13 | 340 | 350 | 335 | 345 | 162,000 |
1992/05/12 | 335 | 342 | 332 | 335 | 109,000 |
1992/05/11 | 330 | 331 | 320 | 329 | 86,000 |
1992/05/08 | 314 | 324 | 309 | 320 | 78,000 |
1992/05/07 | 300 | 305 | 299 | 305 | 62,000 |
1992/05/06 | 305 | 305 | 295 | 299 | 91,000 |
1992/05/01 | 310 | 311 | 305 | 305 | 26,000 |
1992/04/30 | 300 | 304 | 280 | 280 | 75,000 |
1992/04/28 | 300 | 304 | 300 | 300 | 33,000 |
1992/04/27 | 300 | 301 | 295 | 300 | 24,000 |
1992/04/24 | 295 | 299 | 295 | 295 | 39,000 |
1992/04/23 | 290 | 294 | 280 | 294 | 50,000 |
1992/04/22 | 281 | 290 | 280 | 285 | 67,000 |
1992/04/21 | 298 | 298 | 280 | 280 | 51,000 |
1992/04/20 | 306 | 312 | 298 | 298 | 49,000 |
1992/04/17 | 311 | 311 | 306 | 310 | 63,000 |
1992/04/16 | 306 | 312 | 306 | 306 | 30,000 |
1992/04/15 | 300 | 305 | 292 | 305 | 76,000 |
1992/04/14 | 300 | 305 | 290 | 291 | 63,000 |
1992/04/13 | 302 | 307 | 301 | 307 | 20,000 |
1992/04/10 | 294 | 305 | 294 | 300 | 57,000 |
1992/04/09 | 280 | 282 | 277 | 280 | 80,000 |
1992/04/08 | 290 | 291 | 280 | 282 | 91,000 |
1992/04/07 | 303 | 305 | 298 | 298 | 54,000 |
1992/04/06 | 301 | 309 | 300 | 300 | 47,000 |
1992/04/03 | 306 | 306 | 299 | 305 | 98,000 |
1992/04/02 | 305 | 310 | 300 | 305 | 138,000 |
1992/04/01 | 340 | 340 | 308 | 315 | 66,000 |
1992/03/31 | 330 | 339 | 325 | 336 | 104,000 |
1992/03/30 | 334 | 335 | 320 | 320 | 147,000 |
1992/03/27 | 332 | 339 | 325 | 339 | 58,000 |
1992/03/26 | 320 | 333 | 320 | 325 | 157,000 |
1992/03/25 | 314 | 314 | 298 | 300 | 498,000 |
1992/03/24 | 326 | 326 | 301 | 310 | 167,000 |
1992/03/23 | 335 | 337 | 325 | 325 | 83,000 |
1992/03/19 | 315 | 330 | 312 | 325 | 183,000 |
1992/03/18 | 334 | 334 | 306 | 310 | 89,000 |
1992/03/17 | 341 | 341 | 333 | 334 | 68,000 |
1992/03/16 | 349 | 350 | 345 | 345 | 72,000 |
1992/03/13 | 356 | 362 | 340 | 340 | 102,000 |
1992/03/12 | 369 | 370 | 360 | 360 | 23,000 |
1992/03/11 | 366 | 372 | 356 | 372 | 47,000 |
1992/03/10 | 380 | 380 | 366 | 366 | 52,000 |
1992/03/09 | 390 | 390 | 380 | 380 | 26,000 |
1992/03/06 | 392 | 393 | 390 | 390 | 50,000 |
1992/03/05 | 394 | 394 | 390 | 390 | 78,000 |
1992/03/04 | 400 | 400 | 393 | 393 | 47,000 |
1992/03/03 | 401 | 401 | 395 | 395 | 59,000 |
1992/03/02 | 402 | 402 | 401 | 402 | 63,000 |
1992/02/28 | 401 | 402 | 401 | 401 | 44,000 |
1992/02/27 | 402 | 402 | 401 | 402 | 67,000 |
1992/02/26 | 401 | 407 | 401 | 402 | 41,000 |
1992/02/25 | 402 | 403 | 401 | 401 | 40,000 |
1992/02/24 | 408 | 409 | 402 | 402 | 23,000 |
1992/02/21 | 405 | 422 | 405 | 410 | 41,000 |
1992/02/20 | 411 | 415 | 411 | 415 | 6,000 |
1992/02/19 | 402 | 403 | 401 | 401 | 42,000 |
1992/02/18 | 406 | 406 | 402 | 405 | 13,000 |
1992/02/17 | 405 | 408 | 401 | 401 | 25,000 |
1992/02/14 | 418 | 423 | 415 | 417 | 13,000 |
1992/02/13 | 420 | 420 | 418 | 418 | 7,000 |
1992/02/12 | 429 | 429 | 415 | 425 | 13,000 |
1992/02/10 | 434 | 435 | 428 | 428 | 27,000 |
1992/02/07 | 421 | 430 | 416 | 429 | 40,000 |
1992/02/06 | 430 | 430 | 421 | 421 | 43,000 |
1992/02/05 | 425 | 430 | 425 | 430 | 20,000 |
1992/02/04 | 440 | 440 | 435 | 438 | 26,000 |
1992/02/03 | 440 | 459 | 435 | 459 | 72,000 |
1992/01/31 | 402 | 430 | 400 | 430 | 77,000 |
1992/01/30 | 410 | 410 | 402 | 403 | 21,000 |
1992/01/29 | 410 | 415 | 399 | 410 | 67,000 |
1992/01/28 | 401 | 410 | 401 | 401 | 24,000 |
1992/01/27 | 410 | 410 | 401 | 402 | 37,000 |
1992/01/24 | 410 | 410 | 405 | 405 | 48,000 |
1992/01/23 | 418 | 425 | 415 | 420 | 56,000 |
1992/01/22 | 400 | 420 | 400 | 415 | 48,000 |
1992/01/21 | 405 | 410 | 398 | 398 | 95,000 |
1992/01/20 | 421 | 421 | 403 | 410 | 67,000 |
1992/01/17 | 430 | 430 | 411 | 413 | 75,000 |
1992/01/16 | 441 | 445 | 434 | 434 | 31,000 |
1992/01/14 | 440 | 440 | 430 | 431 | 36,000 |
1992/01/13 | 445 | 445 | 435 | 439 | 34,000 |
1992/01/10 | 460 | 460 | 440 | 440 | 65,000 |
1992/01/09 | 457 | 460 | 440 | 447 | 58,000 |
1992/01/08 | 460 | 461 | 450 | 450 | 84,000 |
1992/01/07 | 490 | 493 | 461 | 462 | 137,000 |
1992/01/06 | 490 | 500 | 490 | 491 | 31,000 |