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
1990/12/28 470 485 470 480 23,000
1990/12/27 451 470 451 465 41,000
1990/12/26 438 440 435 436 43,000
1990/12/25 440 440 432 433 45,000
1990/12/21 450 460 450 455 79,000
1990/12/20 489 489 458 458 67,000
1990/12/19 505 505 490 490 52,000
1990/12/18 500 519 495 495 50,000
1990/12/17 520 530 515 520 175,000
1990/12/14 495 545 490 530 345,000
1990/12/13 500 510 495 496 198,000
1990/12/12 470 500 470 490 189,000
1990/12/11 448 450 443 447 10,000
1990/12/10 470 475 458 458 130,000
1990/12/06 400 400 395 395 46,000
1990/12/05 394 395 380 380 63,000
1990/12/03 420 420 413 413 20,000
1990/11/30 399 400 395 400 45,000
1990/11/29 400 400 395 399 47,000
1990/11/28 419 420 410 410 27,000
1990/11/27 420 426 416 424 34,000
1990/11/26 415 435 415 419 25,000
1990/11/22 410 422 410 422 27,000
1990/11/21 406 409 406 409 22,000
1990/11/20 450 450 421 421 29,000
1990/11/19 450 451 450 450 23,000
1990/11/16 450 450 435 440 52,000
1990/11/15 465 470 460 460 63,000
1990/11/14 470 470 460 465 87,000
1990/11/08 474 475 470 470 23,000
1990/11/07 488 500 485 500 22,000
1990/11/06 510 530 510 518 20,000
1990/11/05 520 520 503 510 25,000
1990/11/02 495 497 485 495 38,000
1990/11/01 505 510 495 498 50,000
1990/10/31 512 540 512 532 50,000
1990/10/30 510 520 510 515 40,000
1990/10/29 520 537 519 521 30,000
1990/10/26 513 518 505 510 46,000
1990/10/25 525 527 510 527 42,000
1990/10/24 520 520 501 520 29,000
1990/10/23 534 549 531 531 114,000
1990/10/22 550 550 530 539 100,000
1990/10/19 480 510 477 499 149,000
1990/10/18 460 469 460 469 56,000
1990/10/17 451 460 451 460 72,000
1990/10/16 444 465 444 450 44,000
1990/10/15 445 450 445 449 13,000
1990/10/12 430 440 415 420 47,000
1990/10/09 470 470 464 464 58,000
1990/10/08 420 450 420 445 57,000
1990/10/05 430 433 420 420 48,000
1990/10/04 405 405 400 400 44,000
1990/10/03 434 434 424 429 93,000
1990/10/01 369 376 369 369 128,000
1990/09/27 440 440 420 420 53,000
1990/09/26 460 475 440 440 83,000
1990/09/25 466 472 454 460 98,000
1990/09/21 455 457 455 457 69,000
1990/09/20 490 490 480 480 72,000
1990/09/19 485 491 485 485 80,000
1990/09/18 496 501 480 480 59,000
1990/09/17 519 519 500 500 61,000
1990/09/14 512 520 510 510 89,000
1990/09/13 515 525 512 512 73,000
1990/09/12 510 527 510 520 36,000
1990/09/11 515 527 510 527 73,000
1990/09/10 520 530 515 515 67,000
1990/09/07 520 520 490 500 137,000
1990/09/06 530 540 510 510 57,000
1990/09/05 560 570 494 520 91,000
1990/09/04 570 590 550 550 83,000
1990/09/03 564 570 541 569 89,000
1990/08/31 545 560 532 560 114,000
1990/08/30 550 560 536 555 57,000
1990/08/29 550 564 550 550 54,000
1990/08/28 566 570 551 570 81,000
1990/08/27 510 540 510 530 135,000
1990/08/24 520 541 501 501 220,000
1990/08/21 635 640 610 640 51,000
1990/08/20 625 635 625 625 58,000
1990/08/17 640 645 610 640 117,000
1990/08/16 660 665 650 650 148,000
1990/08/15 662 680 650 650 167,000
1990/08/14 671 680 660 670 114,000
1990/08/13 705 706 663 681 87,000
1990/08/10 740 751 715 720 71,000
1990/08/09 770 785 740 740 217,000
1990/08/08 731 790 730 750 398,000
1990/08/07 675 691 655 691 124,000
1990/08/06 736 746 700 705 99,000
1990/08/03 785 790 712 720 168,000
1990/08/02 730 765 730 765 76,000
1990/08/01 750 750 730 730 65,000
1990/07/31 740 740 730 735 34,000
1990/07/30 740 740 730 730 41,000
1990/07/27 732 760 730 760 93,000
1990/07/26 790 790 760 760 82,000
1990/07/25 766 790 766 790 118,000
1990/07/24 741 770 741 760 72,000
1990/07/23 746 754 746 748 49,000
1990/07/20 769 780 752 753 73,000
1990/07/19 747 797 746 770 149,000
1990/07/18 748 750 746 746 64,000
1990/07/17 760 763 745 750 56,000
1990/07/16 774 784 770 770 102,000
1990/07/13 763 770 760 764 90,000
1990/07/12 746 755 733 733 56,000
1990/07/11 750 750 730 745 57,000
1990/07/10 745 745 730 732 77,000
1990/07/09 770 770 760 760 76,000
1990/07/06 771 775 768 768 111,000
1990/07/05 775 777 768 770 65,000
1990/07/04 790 790 775 775 104,000
1990/07/03 770 770 760 770 78,000
1990/07/02 770 789 770 789 94,000
1990/06/29 750 788 750 780 142,000
1990/06/28 720 740 720 740 77,000
1990/06/27 703 720 703 720 46,000
1990/06/26 701 711 700 700 78,000
1990/06/25 719 719 695 700 51,000
1990/06/22 730 730 710 719 53,000
1990/06/21 720 730 710 720 77,000
1990/06/20 740 740 719 730 73,000
1990/06/19 738 740 731 740 82,000
1990/06/18 762 770 762 762 46,000
1990/06/15 770 776 762 762 58,000
1990/06/14 782 790 776 776 42,000
1990/06/13 790 790 782 782 47,000
1990/06/12 790 795 785 786 45,000
1990/06/11 809 809 786 790 58,000
1990/06/08 812 812 800 801 115,000
1990/06/07 793 810 790 792 299,000
1990/06/06 808 810 792 792 79,000
1990/06/05 825 825 791 792 114,000
1990/06/04 810 838 800 815 165,000
1990/06/01 820 840 803 803 324,000
1990/05/31 815 823 806 819 84,000
1990/05/30 815 815 795 806 70,000
1990/05/29 818 830 799 805 98,000
1990/05/28 802 808 795 808 130,000
1990/05/25 804 805 786 792 141,000
1990/05/24 820 820 802 805 91,000
1990/05/23 830 830 815 815 142,000
1990/05/22 819 820 802 820 90,000
1990/05/21 831 841 819 820 157,000
1990/05/18 880 880 825 825 312,000
1990/05/17 879 880 850 875 319,000
1990/05/16 898 921 880 899 1,602,000
1990/05/15 830 881 830 878 939,000
1990/05/14 800 806 785 800 330,000
1990/05/11 801 828 800 810 665,000
1990/05/10 696 740 690 740 164,000
1990/05/09 690 700 690 690 54,000
1990/05/08 680 700 680 700 49,000
1990/05/07 700 700 679 679 82,000
1990/05/02 664 670 660 670 130,000
1990/05/01 674 674 650 665 80,000
1990/04/27 630 665 630 665 211,000
1990/04/26 605 610 601 610 47,000
1990/04/25 604 610 600 600 51,000
1990/04/24 605 605 598 604 54,000
1990/04/23 614 623 610 610 36,000
1990/04/20 630 635 610 611 107,000
1990/04/19 605 615 600 610 76,000
1990/04/18 574 600 574 575 62,000
1990/04/17 585 595 585 595 31,000
1990/04/16 593 593 561 561 77,000
1990/04/13 593 600 593 595 45,000
1990/04/12 602 605 580 580 84,000
1990/04/11 605 615 600 604 141,000
1990/04/10 615 630 600 610 192,000
1990/04/06 545 545 545 545 137,000
1990/04/04 556 570 500 500 203,000
1990/04/03 579 600 550 550 186,000
1990/04/02 595 610 590 590 108,000
1990/03/30 660 660 640 645 143,000
1990/03/29 700 715 670 670 83,000
1990/03/28 700 705 670 680 89,000
1990/03/27 680 730 680 702 195,000
1990/03/26 581 660 581 650 176,000
1990/03/23 635 636 576 576 207,000
1990/03/22 610 640 610 635 116,000
1990/03/20 675 701 650 680 184,000
1990/03/19 750 750 725 725 54,000
1990/03/16 760 760 740 740 100,000
1990/03/15 760 765 760 760 125,000
1990/03/14 790 795 750 750 61,000
1990/03/13 795 795 790 790 73,000
1990/03/12 820 820 793 820 49,000
1990/03/09 795 820 792 820 103,000
1990/03/08 790 800 790 791 88,000
1990/03/07 811 815 800 800 89,000
1990/03/06 801 820 790 810 97,000
1990/03/05 810 820 800 801 42,000
1990/03/02 790 810 790 800 97,000
1990/03/01 835 835 810 810 119,000
1990/02/28 820 856 815 845 135,000
1990/02/27 794 820 780 820 148,000
1990/02/26 830 840 740 740 139,000
1990/02/23 851 851 835 840 113,000
1990/02/22 859 870 830 830 195,000
1990/02/21 880 880 850 860 176,000
1990/02/20 877 880 865 880 74,000
1990/02/19 900 901 880 880 55,000
1990/02/16 870 888 870 875 61,000
1990/02/15 872 878 865 868 110,000
1990/02/14 881 885 872 872 79,000
1990/02/13 891 896 876 880 108,000
1990/02/09 892 905 890 891 153,000
1990/02/08 930 930 900 901 156,000
1990/02/07 943 945 909 920 279,000
1990/02/06 928 955 927 933 877,000
1990/02/05 890 918 889 918 397,000
1990/02/02 870 880 862 879 248,000
1990/02/01 870 880 860 862 137,000
1990/01/31 860 860 850 850 139,000
1990/01/30 871 880 860 860 106,000
1990/01/29 872 880 870 870 95,000
1990/01/26 870 880 860 860 130,000
1990/01/25 872 873 860 867 134,000
1990/01/24 878 885 860 879 142,000
1990/01/23 883 891 850 850 142,000
1990/01/22 896 896 880 880 176,000
1990/01/19 890 895 880 886 235,000
1990/01/18 866 899 860 889 235,000
1990/01/17 871 880 860 865 140,000
1990/01/16 850 861 821 850 178,000
1990/01/12 890 895 874 880 247,000
1990/01/11 895 895 872 890 149,000
1990/01/10 905 905 870 886 189,000
1990/01/09 888 920 884 908 207,000
1990/01/08 882 900 882 884 228,000
1990/01/05 912 912 880 880 259,000
1990/01/04 920 929 897 902 108,000

このページの先頭へ