日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 136 137 135 136 311,000
2004/12/29 135 138 134 136 292,000
2004/12/28 136 136 134 135 217,000
2004/12/27 135 137 134 135 762,000
2004/12/24 133 140 133 138 4,687,000
2004/12/22 133 135 133 133 526,000
2004/12/21 134 136 132 132 809,000
2004/12/20 135 135 131 134 1,004,000
2004/12/17 132 133 130 133 649,000
2004/12/16 131 136 131 135 862,000
2004/12/15 135 139 131 131 5,747,000
2004/12/14 132 133 130 132 261,000
2004/12/13 129 132 129 132 477,000
2004/12/10 130 135 128 131 817,000
2004/12/09 131 132 129 129 279,000
2004/12/08 129 131 128 131 342,000
2004/12/07 132 133 131 131 335,000
2004/12/06 132 133 131 131 339,000
2004/12/03 132 135 131 135 596,000
2004/12/02 134 136 133 133 910,000
2004/12/01 135 138 131 137 1,812,000
2004/11/30 134 136 132 136 1,194,000
2004/11/29 132 135 131 135 1,411,000
2004/11/26 130 133 128 132 1,705,000
2004/11/25 136 136 129 132 2,762,000
2004/11/24 125 137 124 135 5,345,000
2004/11/22 124 126 124 126 289,000
2004/11/19 125 126 124 126 165,000
2004/11/18 127 127 124 125 208,000
2004/11/17 125 127 124 125 205,000
2004/11/16 126 127 124 127 223,000
2004/11/15 124 128 124 125 444,000
2004/11/12 123 125 122 125 276,000
2004/11/11 124 125 123 123 309,000
2004/11/10 126 126 124 124 203,000
2004/11/09 126 127 125 127 191,000
2004/11/08 130 130 126 127 339,000
2004/11/05 129 130 126 128 352,000
2004/11/04 127 130 126 128 624,000
2004/11/02 124 126 124 126 187,000
2004/11/01 125 126 124 126 313,000
2004/10/29 127 129 125 128 301,000
2004/10/28 126 130 125 129 676,000
2004/10/27 124 127 124 126 607,000
2004/10/26 125 125 121 123 803,000
2004/10/25 126 126 123 125 571,000
2004/10/22 127 129 125 128 863,000
2004/10/21 128 130 124 129 1,496,000
2004/10/20 129 131 127 127 700,000
2004/10/19 130 131 128 131 483,000
2004/10/18 133 134 129 130 724,000
2004/10/15 127 131 126 131 1,140,000
2004/10/14 135 135 128 130 1,282,000
2004/10/13 136 139 134 134 1,312,000
2004/10/12 142 143 133 137 3,347,000
2004/10/08 141 148 139 141 11,321,000
2004/10/07 138 142 136 138 4,864,000
2004/10/06 134 139 132 137 2,434,000
2004/10/05 137 138 132 134 1,334,000
2004/10/04 132 139 129 136 3,813,000
2004/10/01 127 135 127 133 2,429,000
2004/09/30 130 133 126 129 2,950,000
2004/09/29 128 136 126 132 10,676,000
2004/09/28 126 145 121 121 14,898,000
2004/09/27 124 126 123 126 290,000
2004/09/24 123 125 120 123 864,000
2004/09/22 126 127 123 123 575,000
2004/09/21 126 127 124 127 238,000
2004/09/17 125 127 123 127 512,000
2004/09/16 124 127 122 127 669,000
2004/09/15 127 128 125 127 792,000
2004/09/14 131 131 126 127 1,052,000
2004/09/13 126 132 125 130 3,070,000
2004/09/10 127 128 123 128 1,850,000
2004/09/09 128 132 126 126 2,149,000
2004/09/08 134 136 126 127 4,123,000
2004/09/07 150 155 130 133 39,511,000
2004/09/06 125 152 124 151 21,103,000
2004/09/03 120 122 117 120 801,000
2004/09/02 115 122 115 120 1,183,000
2004/09/01 116 116 115 116 123,000
2004/08/31 116 116 114 116 203,000
2004/08/30 117 117 115 117 96,000
2004/08/27 115 116 114 116 132,000
2004/08/26 115 116 113 115 261,000
2004/08/25 114 115 111 115 266,000
2004/08/24 115 115 113 115 204,000
2004/08/23 117 118 115 116 120,000
2004/08/20 115 118 115 118 337,000
2004/08/19 117 117 115 117 223,000
2004/08/18 116 118 114 118 278,000
2004/08/17 118 119 116 119 232,000
2004/08/16 116 119 114 118 167,000
2004/08/13 115 117 113 117 153,000
2004/08/12 114 116 112 116 141,000
2004/08/11 115 115 112 114 143,000
2004/08/10 116 116 111 111 77,000
2004/08/09 110 115 103 114 442,000
2004/08/06 114 116 113 115 277,000
2004/08/05 116 118 115 118 222,000
2004/08/04 118 118 116 118 289,000
2004/08/03 119 120 118 119 180,000
2004/08/02 118 120 116 119 398,000
2004/07/30 116 118 115 118 471,000
2004/07/29 123 124 113 117 1,030,000
2004/07/28 123 123 121 121 349,000
2004/07/27 126 127 121 123 937,000
2004/07/26 124 127 123 126 812,000
2004/07/23 122 126 122 125 616,000
2004/07/22 123 124 122 124 289,000
2004/07/21 127 127 124 124 177,000
2004/07/20 124 131 124 127 1,357,000
2004/07/16 124 126 122 126 412,000
2004/07/15 122 125 121 125 704,000
2004/07/14 124 126 122 122 339,000
2004/07/13 127 127 124 124 328,000
2004/07/12 125 129 125 127 417,000
2004/07/09 122 126 119 125 585,000
2004/07/08 125 127 122 122 266,000
2004/07/07 128 128 123 125 580,000
2004/07/06 132 133 129 129 660,000
2004/07/05 132 133 131 133 408,000
2004/07/02 131 133 129 133 975,000
2004/07/01 136 144 131 131 11,647,000
2004/06/30 133 134 132 133 209,000
2004/06/29 134 136 130 135 1,765,000
2004/06/28 131 136 129 134 1,363,000
2004/06/25 131 132 130 132 222,000
2004/06/24 132 132 130 132 478,000
2004/06/23 134 134 129 130 1,275,000
2004/06/22 130 136 129 135 4,739,000
2004/06/21 124 133 124 132 8,462,000
2004/06/18 125 125 123 123 205,000
2004/06/17 126 127 124 125 381,000
2004/06/16 127 128 126 127 345,000
2004/06/15 131 131 126 127 668,000
2004/06/14 128 133 127 132 2,710,000
2004/06/11 127 130 124 130 1,962,000
2004/06/10 125 127 124 125 447,000
2004/06/09 123 128 120 127 2,468,000
2004/06/08 125 125 122 123 318,000
2004/06/07 122 123 120 123 430,000
2004/06/04 124 124 119 123 861,000
2004/06/03 128 129 123 124 1,809,000
2004/06/02 127 132 124 130 3,118,000
2004/06/01 126 129 123 126 3,541,000
2004/05/31 120 126 116 125 2,510,000
2004/05/28 113 121 113 119 1,079,000
2004/05/27 120 120 113 113 494,000
2004/05/26 123 123 119 120 594,000
2004/05/25 124 126 120 120 2,809,000
2004/05/24 120 122 118 120 1,312,000
2004/05/21 114 120 113 119 800,000
2004/05/20 112 115 111 112 459,000
2004/05/19 112 116 108 115 710,000
2004/05/18 105 112 102 108 449,000
2004/05/17 113 115 102 105 683,000
2004/05/14 115 121 113 115 851,000
2004/05/13 114 119 111 115 1,212,000
2004/05/12 111 114 105 114 754,000
2004/05/11 98 113 97 108 1,465,000
2004/05/10 126 126 108 108 1,456,000
2004/05/07 122 129 122 128 1,102,000
2004/05/06 133 133 126 127 495,000
2004/04/30 127 130 127 130 672,000
2004/04/28 131 135 131 133 830,000
2004/04/27 134 134 128 130 1,490,000
2004/04/26 137 139 132 135 2,061,000
2004/04/23 137 144 136 140 9,286,000
2004/04/22 132 140 131 135 6,094,000
2004/04/21 133 134 131 131 936,000
2004/04/20 128 137 125 136 3,320,000
2004/04/19 136 136 124 130 2,111,000
2004/04/16 133 137 130 137 3,812,000
2004/04/15 138 142 126 130 8,214,000
2004/04/14 130 139 130 137 7,531,000
2004/04/13 124 134 123 128 15,849,000
2004/04/12 124 125 121 121 2,033,000
2004/04/09 120 127 119 121 7,577,000
2004/04/08 116 126 115 118 13,570,000
2004/04/07 114 115 112 115 1,124,000
2004/04/06 114 115 112 113 1,089,000
2004/04/05 114 117 112 112 2,674,000
2004/04/02 118 118 112 112 6,418,000
2004/04/01 105 127 105 122 18,405,000
2004/03/31 104 105 101 103 431,000
2004/03/30 103 105 103 103 967,000
2004/03/29 102 103 101 102 547,000
2004/03/26 102 103 100 102 511,000
2004/03/25 102 104 101 101 678,000
2004/03/24 100 102 99 102 1,011,000
2004/03/23 97 99 96 98 622,000
2004/03/22 98 100 96 99 571,000
2004/03/19 96 99 94 97 814,000
2004/03/18 104 105 96 96 1,765,000
2004/03/17 95 100 95 100 2,296,000
2004/03/16 91 95 91 93 1,312,000
2004/03/15 90 91 89 90 453,000
2004/03/12 90 91 88 88 487,000
2004/03/11 92 93 90 91 587,000
2004/03/10 90 92 89 91 714,000
2004/03/09 85 90 85 89 874,000
2004/03/08 86 87 85 86 353,000
2004/03/05 87 87 84 86 387,000
2004/03/04 87 88 85 87 485,000
2004/03/03 83 87 82 87 977,000
2004/03/02 81 83 81 82 723,000
2004/03/01 80 81 79 80 512,000
2004/02/27 80 81 77 81 508,000
2004/02/26 81 81 80 81 171,000
2004/02/25 82 82 81 81 171,000
2004/02/24 83 83 81 82 132,000
2004/02/23 82 83 81 82 95,000
2004/02/20 85 85 82 83 175,000
2004/02/19 83 85 82 85 182,000
2004/02/18 84 85 83 83 156,000
2004/02/17 85 85 84 85 116,000
2004/02/16 83 84 82 83 117,000
2004/02/13 83 84 82 82 243,000
2004/02/12 83 84 83 83 67,000
2004/02/10 85 85 83 83 128,000
2004/02/09 85 85 83 83 68,000
2004/02/06 83 84 82 84 65,000
2004/02/05 82 82 80 82 104,000
2004/02/04 85 85 82 82 294,000
2004/02/03 88 88 85 86 215,000
2004/02/02 88 88 86 87 165,000
2004/01/30 86 87 85 86 185,000
2004/01/29 87 87 86 86 275,000
2004/01/28 89 89 87 88 323,000
2004/01/27 92 92 89 89 371,000
2004/01/26 95 95 91 92 591,000
2004/01/23 89 94 89 93 1,138,000
2004/01/22 88 90 87 90 280,000
2004/01/21 88 89 87 88 179,000
2004/01/20 86 90 86 88 449,000
2004/01/19 90 90 87 88 317,000
2004/01/16 90 90 88 90 507,000
2004/01/15 89 94 89 89 1,362,000
2004/01/14 87 88 87 87 207,000
2004/01/13 88 88 86 87 263,000
2004/01/09 91 91 85 87 1,565,000
2004/01/08 85 92 84 92 2,433,000
2004/01/07 80 83 79 82 902,000
2004/01/06 79 81 78 78 811,000
2004/01/05 78 79 76 77 221,000

このページの先頭へ