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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,224 | 1,227 | 1,223 | 1,227 | 5,200 |
| 2025/06/12 | 1,228 | 1,228 | 1,222 | 1,224 | 4,500 |
| 2025/06/11 | 1,223 | 1,230 | 1,220 | 1,227 | 11,700 |
| 2025/06/10 | 1,225 | 1,230 | 1,223 | 1,223 | 5,800 |
| 2025/06/09 | 1,229 | 1,229 | 1,225 | 1,225 | 2,900 |
| 2025/06/06 | 1,225 | 1,234 | 1,223 | 1,226 | 6,500 |
| 2025/06/05 | 1,232 | 1,239 | 1,225 | 1,225 | 6,600 |
| 2025/06/04 | 1,233 | 1,241 | 1,232 | 1,233 | 7,700 |
| 2025/06/03 | 1,239 | 1,239 | 1,234 | 1,235 | 4,800 |
| 2025/06/02 | 1,235 | 1,235 | 1,227 | 1,235 | 11,800 |
| 2025/05/30 | 1,225 | 1,238 | 1,225 | 1,237 | 5,900 |
| 2025/05/29 | 1,228 | 1,247 | 1,221 | 1,232 | 19,800 |
| 2025/05/28 | 1,220 | 1,229 | 1,220 | 1,222 | 7,500 |
| 2025/05/27 | 1,215 | 1,225 | 1,215 | 1,219 | 9,200 |
| 2025/05/26 | 1,212 | 1,219 | 1,211 | 1,214 | 10,600 |
| 2025/05/23 | 1,206 | 1,214 | 1,203 | 1,211 | 15,200 |
| 2025/05/22 | 1,216 | 1,222 | 1,206 | 1,207 | 29,900 |
| 2025/05/21 | 1,230 | 1,230 | 1,217 | 1,217 | 29,500 |
| 2025/05/20 | 1,258 | 1,258 | 1,225 | 1,225 | 31,200 |
| 2025/05/19 | 1,273 | 1,279 | 1,255 | 1,256 | 19,100 |
| 2025/05/16 | 1,183 | 1,306 | 1,180 | 1,300 | 78,000 |
| 2025/05/15 | 1,338 | 1,350 | 1,338 | 1,344 | 3,800 |
| 2025/05/14 | 1,343 | 1,350 | 1,335 | 1,336 | 7,100 |
| 2025/05/13 | 1,364 | 1,364 | 1,341 | 1,341 | 10,400 |
| 2025/05/12 | 1,351 | 1,355 | 1,342 | 1,345 | 14,000 |
| 2025/05/09 | 1,348 | 1,354 | 1,345 | 1,345 | 12,100 |
| 2025/05/08 | 1,336 | 1,348 | 1,336 | 1,346 | 5,900 |
| 2025/05/07 | 1,342 | 1,348 | 1,335 | 1,335 | 8,900 |
| 2025/05/02 | 1,341 | 1,341 | 1,328 | 1,337 | 6,900 |
| 2025/05/01 | 1,329 | 1,336 | 1,329 | 1,331 | 8,600 |
| 2025/04/30 | 1,346 | 1,395 | 1,328 | 1,336 | 45,700 |
| 2025/04/28 | 1,331 | 1,352 | 1,331 | 1,349 | 9,200 |
| 2025/04/25 | 1,329 | 1,337 | 1,320 | 1,331 | 9,800 |
| 2025/04/24 | 1,339 | 1,347 | 1,330 | 1,330 | 6,700 |
| 2025/04/23 | 1,337 | 1,346 | 1,337 | 1,343 | 4,500 |
| 2025/04/22 | 1,330 | 1,336 | 1,329 | 1,336 | 4,400 |
| 2025/04/21 | 1,335 | 1,345 | 1,330 | 1,333 | 7,900 |
| 2025/04/18 | 1,312 | 1,333 | 1,309 | 1,322 | 10,900 |
| 2025/04/17 | 1,305 | 1,310 | 1,300 | 1,300 | 7,500 |
| 2025/04/16 | 1,305 | 1,314 | 1,292 | 1,299 | 10,500 |
| 2025/04/15 | 1,307 | 1,320 | 1,305 | 1,305 | 8,800 |
| 2025/04/14 | 1,305 | 1,320 | 1,302 | 1,305 | 12,800 |
| 2025/04/11 | 1,285 | 1,294 | 1,255 | 1,294 | 17,900 |
| 2025/04/10 | 1,348 | 1,348 | 1,295 | 1,306 | 26,200 |
| 2025/04/09 | 1,260 | 1,263 | 1,223 | 1,238 | 27,400 |
| 2025/04/08 | 1,258 | 1,325 | 1,257 | 1,290 | 27,700 |
| 2025/04/07 | 1,226 | 1,248 | 1,191 | 1,198 | 66,000 |
| 2025/04/04 | 1,350 | 1,350 | 1,295 | 1,327 | 49,100 |
| 2025/04/03 | 1,375 | 1,382 | 1,365 | 1,369 | 34,400 |
| 2025/04/02 | 1,400 | 1,403 | 1,388 | 1,393 | 16,600 |
| 2025/04/01 | 1,416 | 1,417 | 1,400 | 1,400 | 10,400 |
| 2025/03/31 | 1,429 | 1,429 | 1,400 | 1,400 | 24,500 |
| 2025/03/28 | 1,421 | 1,448 | 1,421 | 1,432 | 23,300 |
| 2025/03/27 | 1,488 | 1,494 | 1,481 | 1,481 | 29,400 |
| 2025/03/26 | 1,493 | 1,493 | 1,483 | 1,488 | 26,000 |
| 2025/03/25 | 1,499 | 1,499 | 1,490 | 1,490 | 14,200 |
| 2025/03/24 | 1,499 | 1,499 | 1,490 | 1,493 | 10,300 |
| 2025/03/21 | 1,498 | 1,499 | 1,489 | 1,497 | 28,500 |
| 2025/03/19 | 1,485 | 1,498 | 1,482 | 1,495 | 17,400 |
| 2025/03/18 | 1,476 | 1,491 | 1,475 | 1,490 | 23,100 |
| 2025/03/17 | 1,460 | 1,479 | 1,460 | 1,476 | 23,500 |
| 2025/03/14 | 1,453 | 1,456 | 1,449 | 1,456 | 10,100 |
| 2025/03/13 | 1,457 | 1,457 | 1,448 | 1,453 | 8,400 |
| 2025/03/12 | 1,447 | 1,456 | 1,447 | 1,448 | 12,300 |
| 2025/03/11 | 1,461 | 1,462 | 1,440 | 1,451 | 19,300 |
| 2025/03/10 | 1,478 | 1,478 | 1,463 | 1,463 | 12,400 |
| 2025/03/07 | 1,467 | 1,480 | 1,462 | 1,464 | 15,600 |
| 2025/03/06 | 1,467 | 1,473 | 1,460 | 1,466 | 5,600 |
| 2025/03/05 | 1,450 | 1,478 | 1,450 | 1,467 | 8,100 |
| 2025/03/04 | 1,457 | 1,457 | 1,446 | 1,455 | 13,500 |
| 2025/03/03 | 1,449 | 1,463 | 1,445 | 1,454 | 10,300 |
| 2025/02/28 | 1,445 | 1,448 | 1,441 | 1,446 | 8,900 |
| 2025/02/27 | 1,449 | 1,450 | 1,445 | 1,445 | 4,400 |
| 2025/02/26 | 1,452 | 1,452 | 1,440 | 1,445 | 9,500 |
| 2025/02/25 | 1,455 | 1,461 | 1,451 | 1,458 | 6,200 |
| 2025/02/21 | 1,453 | 1,458 | 1,445 | 1,456 | 13,800 |
| 2025/02/20 | 1,456 | 1,456 | 1,445 | 1,449 | 11,000 |
| 2025/02/19 | 1,453 | 1,468 | 1,450 | 1,450 | 11,300 |
| 2025/02/18 | 1,462 | 1,462 | 1,450 | 1,453 | 8,400 |
| 2025/02/17 | 1,465 | 1,466 | 1,454 | 1,461 | 9,100 |
| 2025/02/14 | 1,468 | 1,472 | 1,455 | 1,465 | 21,500 |
| 2025/02/13 | 1,462 | 1,472 | 1,454 | 1,463 | 10,500 |
| 2025/02/12 | 1,441 | 1,460 | 1,429 | 1,460 | 34,400 |
| 2025/02/10 | 1,454 | 1,462 | 1,448 | 1,457 | 16,300 |
| 2025/02/07 | 1,440 | 1,452 | 1,440 | 1,450 | 9,800 |
| 2025/02/06 | 1,428 | 1,451 | 1,428 | 1,451 | 19,500 |
| 2025/02/05 | 1,430 | 1,434 | 1,427 | 1,428 | 6,400 |
| 2025/02/04 | 1,437 | 1,437 | 1,428 | 1,429 | 13,800 |
| 2025/02/03 | 1,428 | 1,430 | 1,410 | 1,427 | 17,500 |
| 2025/01/31 | 1,409 | 1,429 | 1,407 | 1,424 | 25,900 |
| 2025/01/30 | 1,422 | 1,427 | 1,395 | 1,407 | 160,400 |
| 2025/01/29 | 1,431 | 1,435 | 1,427 | 1,427 | 19,200 |
| 2025/01/28 | 1,425 | 1,432 | 1,417 | 1,427 | 19,800 |
| 2025/01/27 | 1,431 | 1,434 | 1,422 | 1,425 | 15,700 |
| 2025/01/24 | 1,410 | 1,429 | 1,406 | 1,418 | 18,600 |
| 2025/01/23 | 1,418 | 1,418 | 1,406 | 1,410 | 11,800 |
| 2025/01/22 | 1,414 | 1,418 | 1,409 | 1,418 | 16,900 |
| 2025/01/21 | 1,405 | 1,415 | 1,403 | 1,415 | 10,000 |
| 2025/01/20 | 1,390 | 1,409 | 1,390 | 1,408 | 17,400 |
| 2025/01/17 | 1,382 | 1,390 | 1,367 | 1,390 | 33,400 |
| 2025/01/16 | 1,404 | 1,404 | 1,385 | 1,385 | 43,800 |
| 2025/01/15 | 1,419 | 1,419 | 1,395 | 1,404 | 44,700 |
| 2025/01/14 | 1,452 | 1,455 | 1,412 | 1,415 | 39,600 |
| 2025/01/10 | 1,459 | 1,463 | 1,450 | 1,453 | 5,900 |
| 2025/01/09 | 1,472 | 1,472 | 1,460 | 1,460 | 17,000 |
| 2025/01/08 | 1,474 | 1,482 | 1,471 | 1,473 | 16,500 |
| 2025/01/07 | 1,468 | 1,482 | 1,458 | 1,473 | 14,500 |
| 2025/01/06 | 1,470 | 1,470 | 1,456 | 1,468 | 17,100 |
| 2024/12/30 | 1,432 | 1,456 | 1,432 | 1,449 | 17,300 |
| 2024/12/27 | 1,412 | 1,434 | 1,412 | 1,430 | 22,600 |
| 2024/12/26 | 1,400 | 1,418 | 1,395 | 1,408 | 34,200 |
| 2024/12/25 | 1,400 | 1,400 | 1,386 | 1,397 | 30,100 |
| 2024/12/24 | 1,400 | 1,400 | 1,386 | 1,387 | 38,600 |
| 2024/12/23 | 1,406 | 1,407 | 1,387 | 1,395 | 35,100 |
| 2024/12/20 | 1,408 | 1,410 | 1,402 | 1,406 | 18,300 |
| 2024/12/19 | 1,404 | 1,404 | 1,396 | 1,402 | 6,200 |
| 2024/12/18 | 1,400 | 1,410 | 1,396 | 1,405 | 9,900 |
| 2024/12/17 | 1,396 | 1,405 | 1,394 | 1,404 | 7,700 |
| 2024/12/16 | 1,395 | 1,404 | 1,391 | 1,398 | 17,200 |
| 2024/12/13 | 1,394 | 1,399 | 1,387 | 1,395 | 19,000 |
| 2024/12/12 | 1,395 | 1,399 | 1,390 | 1,390 | 16,100 |
| 2024/12/11 | 1,405 | 1,405 | 1,387 | 1,393 | 20,600 |
| 2024/12/10 | 1,410 | 1,410 | 1,399 | 1,405 | 19,900 |
| 2024/12/09 | 1,409 | 1,412 | 1,404 | 1,406 | 12,200 |
| 2024/12/06 | 1,409 | 1,409 | 1,401 | 1,408 | 9,400 |
| 2024/12/05 | 1,402 | 1,407 | 1,397 | 1,403 | 13,900 |
| 2024/12/04 | 1,403 | 1,404 | 1,393 | 1,403 | 11,000 |
| 2024/12/03 | 1,393 | 1,405 | 1,392 | 1,400 | 15,300 |
| 2024/12/02 | 1,389 | 1,394 | 1,386 | 1,392 | 17,400 |
| 2024/11/29 | 1,387 | 1,396 | 1,386 | 1,392 | 14,400 |
| 2024/11/28 | 1,385 | 1,395 | 1,379 | 1,386 | 20,200 |
| 2024/11/27 | 1,414 | 1,415 | 1,386 | 1,386 | 28,500 |
| 2024/11/26 | 1,422 | 1,423 | 1,409 | 1,414 | 12,500 |
| 2024/11/25 | 1,434 | 1,440 | 1,422 | 1,426 | 13,900 |
| 2024/11/22 | 1,430 | 1,440 | 1,430 | 1,434 | 8,500 |
| 2024/11/21 | 1,440 | 1,442 | 1,429 | 1,430 | 4,100 |
| 2024/11/20 | 1,445 | 1,449 | 1,431 | 1,434 | 18,400 |
| 2024/11/19 | 1,437 | 1,447 | 1,437 | 1,444 | 14,200 |
| 2024/11/18 | 1,408 | 1,436 | 1,408 | 1,436 | 14,500 |
| 2024/11/15 | 1,420 | 1,428 | 1,410 | 1,419 | 18,300 |
| 2024/11/14 | 1,425 | 1,425 | 1,413 | 1,413 | 19,300 |
| 2024/11/13 | 1,419 | 1,428 | 1,408 | 1,424 | 13,500 |
| 2024/11/12 | 1,419 | 1,434 | 1,414 | 1,421 | 18,000 |
| 2024/11/11 | 1,451 | 1,451 | 1,420 | 1,420 | 11,500 |
| 2024/11/08 | 1,460 | 1,460 | 1,451 | 1,451 | 4,900 |
| 2024/11/07 | 1,440 | 1,460 | 1,440 | 1,451 | 21,300 |
| 2024/11/06 | 1,422 | 1,440 | 1,421 | 1,425 | 12,200 |
| 2024/11/05 | 1,440 | 1,440 | 1,418 | 1,418 | 14,700 |
| 2024/11/01 | 1,427 | 1,429 | 1,410 | 1,415 | 16,300 |
| 2024/10/31 | 1,415 | 1,434 | 1,412 | 1,434 | 16,800 |
| 2024/10/30 | 1,418 | 1,421 | 1,412 | 1,412 | 55,700 |
| 2024/10/29 | 1,425 | 1,429 | 1,412 | 1,421 | 12,600 |
| 2024/10/28 | 1,409 | 1,429 | 1,402 | 1,425 | 16,400 |
| 2024/10/25 | 1,421 | 1,427 | 1,395 | 1,412 | 26,800 |
| 2024/10/24 | 1,432 | 1,432 | 1,419 | 1,421 | 17,700 |
| 2024/10/23 | 1,437 | 1,444 | 1,429 | 1,434 | 21,900 |
| 2024/10/22 | 1,475 | 1,475 | 1,422 | 1,428 | 38,000 |
| 2024/10/21 | 1,468 | 1,475 | 1,458 | 1,475 | 17,900 |
| 2024/10/18 | 1,485 | 1,485 | 1,465 | 1,468 | 16,100 |
| 2024/10/17 | 1,503 | 1,503 | 1,481 | 1,486 | 11,400 |
| 2024/10/16 | 1,487 | 1,499 | 1,485 | 1,497 | 8,400 |
| 2024/10/15 | 1,487 | 1,503 | 1,486 | 1,502 | 10,100 |
| 2024/10/11 | 1,486 | 1,503 | 1,486 | 1,486 | 11,200 |
| 2024/10/10 | 1,512 | 1,512 | 1,486 | 1,486 | 27,800 |
| 2024/10/09 | 1,533 | 1,533 | 1,494 | 1,517 | 24,600 |
| 2024/10/08 | 1,550 | 1,550 | 1,531 | 1,535 | 14,900 |
| 2024/10/07 | 1,552 | 1,560 | 1,547 | 1,554 | 9,800 |
| 2024/10/04 | 1,536 | 1,556 | 1,536 | 1,546 | 8,100 |
| 2024/10/03 | 1,552 | 1,552 | 1,538 | 1,543 | 5,200 |
| 2024/10/02 | 1,556 | 1,561 | 1,537 | 1,546 | 12,100 |
| 2024/10/01 | 1,514 | 1,550 | 1,512 | 1,550 | 26,000 |
| 2024/09/30 | 1,486 | 1,519 | 1,477 | 1,514 | 22,100 |
| 2024/09/27 | 1,508 | 1,520 | 1,475 | 1,516 | 37,300 |
| 2024/09/26 | 1,545 | 1,546 | 1,525 | 1,535 | 21,200 |
| 2024/09/25 | 1,545 | 1,545 | 1,521 | 1,538 | 22,100 |
| 2024/09/24 | 1,516 | 1,541 | 1,516 | 1,534 | 16,000 |
| 2024/09/20 | 1,525 | 1,525 | 1,503 | 1,513 | 8,700 |
| 2024/09/19 | 1,492 | 1,510 | 1,492 | 1,507 | 18,900 |
| 2024/09/18 | 1,510 | 1,510 | 1,483 | 1,497 | 11,700 |
| 2024/09/17 | 1,510 | 1,523 | 1,470 | 1,488 | 25,500 |
| 2024/09/13 | 1,522 | 1,523 | 1,508 | 1,510 | 7,600 |
| 2024/09/12 | 1,498 | 1,514 | 1,496 | 1,514 | 8,600 |
| 2024/09/11 | 1,493 | 1,496 | 1,473 | 1,486 | 16,600 |
| 2024/09/10 | 1,509 | 1,519 | 1,491 | 1,493 | 24,300 |
| 2024/09/09 | 1,480 | 1,509 | 1,471 | 1,509 | 18,300 |
| 2024/09/06 | 1,521 | 1,521 | 1,491 | 1,511 | 16,400 |
| 2024/09/05 | 1,510 | 1,539 | 1,510 | 1,521 | 8,300 |
| 2024/09/04 | 1,547 | 1,547 | 1,508 | 1,510 | 45,500 |
| 2024/09/03 | 1,580 | 1,580 | 1,565 | 1,565 | 5,700 |
| 2024/09/02 | 1,577 | 1,584 | 1,562 | 1,570 | 7,000 |
| 2024/08/30 | 1,564 | 1,585 | 1,561 | 1,577 | 10,600 |
| 2024/08/29 | 1,561 | 1,567 | 1,560 | 1,560 | 9,100 |
| 2024/08/28 | 1,566 | 1,566 | 1,555 | 1,566 | 4,000 |
| 2024/08/27 | 1,543 | 1,566 | 1,543 | 1,566 | 11,900 |
| 2024/08/26 | 1,530 | 1,540 | 1,525 | 1,538 | 9,600 |
| 2024/08/23 | 1,520 | 1,528 | 1,517 | 1,525 | 8,600 |
| 2024/08/22 | 1,521 | 1,529 | 1,516 | 1,520 | 14,900 |
| 2024/08/21 | 1,525 | 1,530 | 1,520 | 1,523 | 8,600 |
| 2024/08/20 | 1,543 | 1,545 | 1,526 | 1,544 | 10,300 |
| 2024/08/19 | 1,545 | 1,545 | 1,514 | 1,516 | 21,100 |