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 |
|---|---|---|---|---|---|
| 1991/12/30 | 480 | 490 | 480 | 490 | 40,000 |
| 1991/12/27 | 495 | 495 | 480 | 480 | 31,000 |
| 1991/12/26 | 469 | 480 | 455 | 480 | 68,000 |
| 1991/12/25 | 482 | 482 | 469 | 471 | 56,000 |
| 1991/12/24 | 500 | 500 | 482 | 487 | 106,000 |
| 1991/12/20 | 510 | 510 | 481 | 481 | 150,000 |
| 1991/12/19 | 492 | 510 | 492 | 492 | 216,000 |
| 1991/12/18 | 609 | 609 | 530 | 532 | 618,000 |
| 1991/12/16 | 599 | 616 | 585 | 610 | 1,053,000 |
| 1991/12/13 | 590 | 607 | 570 | 588 | 850,000 |
| 1991/12/12 | 520 | 600 | 520 | 570 | 649,000 |
| 1991/12/11 | 525 | 530 | 511 | 529 | 374,000 |
| 1991/12/10 | 521 | 531 | 510 | 526 | 340,000 |
| 1991/12/09 | 471 | 471 | 471 | 471 | 26,000 |
| 1991/12/06 | 450 | 462 | 445 | 462 | 45,000 |
| 1991/12/05 | 450 | 450 | 440 | 450 | 22,000 |
| 1991/12/04 | 445 | 450 | 440 | 440 | 30,000 |
| 1991/12/03 | 450 | 455 | 430 | 430 | 50,000 |
| 1991/12/02 | 435 | 451 | 430 | 450 | 53,000 |
| 1991/11/29 | 449 | 450 | 448 | 450 | 58,000 |
| 1991/11/28 | 454 | 454 | 435 | 445 | 84,000 |
| 1991/11/27 | 465 | 465 | 451 | 454 | 36,000 |
| 1991/11/26 | 460 | 469 | 460 | 460 | 61,000 |
| 1991/11/25 | 470 | 471 | 460 | 460 | 50,000 |
| 1991/11/22 | 476 | 476 | 470 | 475 | 41,000 |
| 1991/11/21 | 480 | 485 | 476 | 480 | 45,000 |
| 1991/11/20 | 500 | 500 | 471 | 471 | 102,000 |
| 1991/11/19 | 501 | 505 | 500 | 500 | 44,000 |
| 1991/11/18 | 479 | 479 | 470 | 479 | 72,000 |
| 1991/11/15 | 515 | 518 | 500 | 500 | 71,000 |
| 1991/11/14 | 515 | 523 | 515 | 515 | 58,000 |
| 1991/11/13 | 516 | 517 | 510 | 510 | 29,000 |
| 1991/11/12 | 520 | 521 | 501 | 510 | 79,000 |
| 1991/11/11 | 520 | 530 | 511 | 520 | 32,000 |
| 1991/11/08 | 554 | 554 | 530 | 530 | 84,000 |
| 1991/11/07 | 556 | 560 | 531 | 544 | 69,000 |
| 1991/11/06 | 556 | 565 | 555 | 555 | 67,000 |
| 1991/11/05 | 550 | 565 | 550 | 556 | 106,000 |
| 1991/11/01 | 543 | 560 | 542 | 560 | 90,000 |
| 1991/10/31 | 550 | 550 | 543 | 543 | 69,000 |
| 1991/10/30 | 543 | 560 | 543 | 550 | 80,000 |
| 1991/10/29 | 550 | 560 | 541 | 543 | 67,000 |
| 1991/10/28 | 540 | 550 | 540 | 550 | 66,000 |
| 1991/10/25 | 550 | 560 | 540 | 540 | 148,000 |
| 1991/10/24 | 550 | 560 | 550 | 554 | 102,000 |
| 1991/10/23 | 560 | 560 | 528 | 559 | 104,000 |
| 1991/10/22 | 565 | 567 | 550 | 561 | 93,000 |
| 1991/10/21 | 560 | 570 | 555 | 565 | 197,000 |
| 1991/10/18 | 540 | 551 | 539 | 550 | 188,000 |
| 1991/10/17 | 550 | 550 | 530 | 530 | 108,000 |
| 1991/10/16 | 550 | 563 | 541 | 541 | 116,000 |
| 1991/10/15 | 531 | 548 | 526 | 547 | 90,000 |
| 1991/10/14 | 535 | 550 | 511 | 521 | 165,000 |
| 1991/10/11 | 574 | 574 | 532 | 548 | 275,000 |
| 1991/10/09 | 564 | 590 | 560 | 569 | 482,000 |
| 1991/10/08 | 585 | 601 | 560 | 574 | 994,000 |
| 1991/10/07 | 594 | 612 | 582 | 585 | 1,724,000 |
| 1991/10/04 | 520 | 540 | 507 | 540 | 444,000 |
| 1991/10/03 | 472 | 520 | 472 | 501 | 398,000 |
| 1991/10/02 | 460 | 481 | 455 | 466 | 232,000 |
| 1991/10/01 | 450 | 460 | 440 | 460 | 77,000 |
| 1991/09/30 | 450 | 450 | 439 | 450 | 45,000 |
| 1991/09/27 | 455 | 455 | 440 | 445 | 55,000 |
| 1991/09/26 | 436 | 450 | 430 | 450 | 65,000 |
| 1991/09/25 | 430 | 441 | 429 | 435 | 71,000 |
| 1991/09/24 | 445 | 445 | 413 | 420 | 100,000 |
| 1991/09/20 | 446 | 450 | 440 | 445 | 87,000 |
| 1991/09/19 | 436 | 445 | 430 | 431 | 79,000 |
| 1991/09/18 | 440 | 441 | 431 | 436 | 36,000 |
| 1991/09/17 | 459 | 468 | 450 | 451 | 95,000 |
| 1991/09/13 | 435 | 455 | 427 | 455 | 138,000 |
| 1991/09/12 | 421 | 431 | 420 | 425 | 47,000 |
| 1991/09/11 | 425 | 435 | 422 | 425 | 43,000 |
| 1991/09/10 | 450 | 450 | 430 | 430 | 38,000 |
| 1991/09/09 | 456 | 456 | 445 | 445 | 41,000 |
| 1991/09/06 | 446 | 458 | 445 | 456 | 54,000 |
| 1991/09/05 | 450 | 455 | 440 | 445 | 81,000 |
| 1991/09/04 | 440 | 450 | 432 | 450 | 99,000 |
| 1991/09/03 | 426 | 431 | 421 | 426 | 38,000 |
| 1991/09/02 | 425 | 429 | 418 | 423 | 30,000 |
| 1991/08/30 | 415 | 430 | 415 | 425 | 39,000 |
| 1991/08/29 | 414 | 428 | 414 | 420 | 48,000 |
| 1991/08/28 | 415 | 415 | 403 | 411 | 39,000 |
| 1991/08/27 | 412 | 412 | 410 | 410 | 26,000 |
| 1991/08/26 | 425 | 425 | 412 | 412 | 18,000 |
| 1991/08/23 | 436 | 436 | 420 | 420 | 24,000 |
| 1991/08/22 | 445 | 448 | 440 | 441 | 47,000 |
| 1991/08/21 | 414 | 431 | 410 | 425 | 58,000 |
| 1991/08/20 | 397 | 414 | 390 | 414 | 101,000 |
| 1991/08/19 | 415 | 417 | 395 | 397 | 111,000 |
| 1991/08/16 | 430 | 430 | 416 | 416 | 31,000 |
| 1991/08/15 | 436 | 445 | 430 | 430 | 15,000 |
| 1991/08/14 | 427 | 443 | 427 | 435 | 27,000 |
| 1991/08/13 | 428 | 435 | 426 | 426 | 36,000 |
| 1991/08/12 | 466 | 466 | 425 | 426 | 53,000 |
| 1991/08/09 | 469 | 469 | 461 | 461 | 32,000 |
| 1991/08/08 | 475 | 480 | 461 | 465 | 15,000 |
| 1991/08/07 | 470 | 470 | 456 | 465 | 35,000 |
| 1991/08/05 | 490 | 490 | 490 | 490 | 11,000 |
| 1991/08/02 | 480 | 495 | 475 | 495 | 52,000 |
| 1991/08/01 | 499 | 499 | 485 | 490 | 63,000 |
| 1991/07/31 | 478 | 490 | 475 | 490 | 80,000 |
| 1991/07/30 | 459 | 480 | 457 | 473 | 89,000 |
| 1991/07/29 | 455 | 459 | 450 | 459 | 62,000 |
| 1991/07/26 | 458 | 458 | 450 | 450 | 10,000 |
| 1991/07/25 | 455 | 458 | 450 | 450 | 32,000 |
| 1991/07/24 | 455 | 455 | 455 | 455 | 18,000 |
| 1991/07/23 | 460 | 465 | 460 | 465 | 14,000 |
| 1991/07/22 | 484 | 484 | 470 | 474 | 55,000 |
| 1991/07/19 | 491 | 491 | 474 | 474 | 42,000 |
| 1991/07/18 | 475 | 485 | 475 | 481 | 144,000 |
| 1991/07/17 | 465 | 479 | 464 | 475 | 42,000 |
| 1991/07/16 | 455 | 480 | 455 | 459 | 69,000 |
| 1991/07/15 | 449 | 450 | 440 | 440 | 22,000 |
| 1991/07/12 | 440 | 450 | 438 | 450 | 34,000 |
| 1991/07/11 | 450 | 460 | 445 | 460 | 48,000 |
| 1991/07/10 | 425 | 430 | 425 | 430 | 33,000 |
| 1991/07/09 | 411 | 417 | 395 | 417 | 166,000 |
| 1991/07/08 | 431 | 432 | 400 | 400 | 45,000 |
| 1991/07/05 | 456 | 460 | 440 | 445 | 67,000 |
| 1991/07/04 | 467 | 468 | 450 | 455 | 67,000 |
| 1991/07/03 | 489 | 489 | 465 | 466 | 32,000 |
| 1991/07/02 | 500 | 510 | 495 | 495 | 17,000 |
| 1991/07/01 | 490 | 498 | 485 | 498 | 29,000 |
| 1991/06/28 | 480 | 480 | 471 | 480 | 29,000 |
| 1991/06/27 | 485 | 485 | 481 | 485 | 15,000 |
| 1991/06/26 | 481 | 501 | 481 | 500 | 54,000 |
| 1991/06/25 | 470 | 480 | 462 | 480 | 33,000 |
| 1991/06/24 | 500 | 500 | 480 | 480 | 23,000 |
| 1991/06/21 | 489 | 500 | 482 | 500 | 47,000 |
| 1991/06/20 | 475 | 488 | 475 | 484 | 29,000 |
| 1991/06/19 | 504 | 504 | 480 | 480 | 53,000 |
| 1991/06/18 | 511 | 512 | 505 | 505 | 39,000 |
| 1991/06/17 | 511 | 520 | 510 | 511 | 94,000 |
| 1991/06/14 | 510 | 520 | 507 | 510 | 56,000 |
| 1991/06/13 | 520 | 520 | 506 | 510 | 31,000 |
| 1991/06/12 | 520 | 523 | 510 | 510 | 58,000 |
| 1991/06/11 | 507 | 525 | 507 | 520 | 26,000 |
| 1991/06/10 | 536 | 536 | 508 | 520 | 52,000 |
| 1991/06/07 | 505 | 510 | 504 | 506 | 26,000 |
| 1991/06/06 | 520 | 520 | 505 | 505 | 24,000 |
| 1991/06/05 | 539 | 540 | 515 | 516 | 72,000 |
| 1991/06/04 | 535 | 545 | 530 | 540 | 53,000 |
| 1991/06/03 | 539 | 549 | 518 | 545 | 101,000 |
| 1991/05/31 | 515 | 525 | 515 | 520 | 66,000 |
| 1991/05/30 | 515 | 520 | 505 | 509 | 56,000 |
| 1991/05/29 | 510 | 518 | 500 | 510 | 87,000 |
| 1991/05/28 | 506 | 510 | 502 | 510 | 28,000 |
| 1991/05/27 | 520 | 520 | 501 | 501 | 31,000 |
| 1991/05/24 | 517 | 517 | 505 | 505 | 54,000 |
| 1991/05/23 | 511 | 517 | 505 | 505 | 29,000 |
| 1991/05/22 | 518 | 518 | 507 | 508 | 43,000 |
| 1991/05/21 | 518 | 518 | 505 | 508 | 67,000 |
| 1991/05/20 | 520 | 520 | 508 | 508 | 26,000 |
| 1991/05/17 | 506 | 520 | 505 | 520 | 27,000 |
| 1991/05/16 | 516 | 520 | 508 | 520 | 31,000 |
| 1991/05/15 | 516 | 516 | 510 | 510 | 25,000 |
| 1991/05/14 | 534 | 539 | 510 | 523 | 33,000 |
| 1991/05/13 | 521 | 535 | 505 | 535 | 27,000 |
| 1991/05/10 | 536 | 540 | 520 | 520 | 27,000 |
| 1991/05/09 | 516 | 521 | 510 | 514 | 29,000 |
| 1991/05/08 | 521 | 522 | 501 | 506 | 59,000 |
| 1991/05/07 | 535 | 541 | 522 | 522 | 24,000 |
| 1991/05/02 | 543 | 545 | 533 | 545 | 29,000 |
| 1991/05/01 | 521 | 525 | 520 | 523 | 36,000 |
| 1991/04/30 | 520 | 521 | 510 | 513 | 34,000 |
| 1991/04/26 | 526 | 534 | 520 | 520 | 44,000 |
| 1991/04/25 | 530 | 530 | 525 | 525 | 36,000 |
| 1991/04/24 | 542 | 545 | 525 | 525 | 63,000 |
| 1991/04/23 | 543 | 553 | 535 | 540 | 104,000 |
| 1991/04/22 | 546 | 549 | 545 | 546 | 85,000 |
| 1991/04/19 | 545 | 546 | 545 | 546 | 49,000 |
| 1991/04/18 | 560 | 560 | 545 | 545 | 35,000 |
| 1991/04/17 | 560 | 570 | 546 | 547 | 73,000 |
| 1991/04/16 | 567 | 567 | 550 | 560 | 47,000 |
| 1991/04/15 | 560 | 570 | 539 | 544 | 83,000 |
| 1991/04/12 | 553 | 560 | 550 | 558 | 92,000 |
| 1991/04/11 | 558 | 558 | 544 | 544 | 39,000 |
| 1991/04/10 | 527 | 544 | 526 | 544 | 66,000 |
| 1991/04/09 | 536 | 536 | 528 | 528 | 61,000 |
| 1991/04/08 | 550 | 550 | 535 | 538 | 52,000 |
| 1991/04/05 | 558 | 558 | 541 | 549 | 56,000 |
| 1991/04/04 | 537 | 545 | 535 | 535 | 41,000 |
| 1991/04/03 | 531 | 540 | 530 | 535 | 96,000 |
| 1991/04/02 | 532 | 532 | 520 | 525 | 76,000 |
| 1991/04/01 | 533 | 540 | 530 | 530 | 40,000 |
| 1991/03/29 | 545 | 545 | 530 | 533 | 58,000 |
| 1991/03/28 | 550 | 550 | 541 | 548 | 48,000 |
| 1991/03/27 | 535 | 550 | 535 | 540 | 68,000 |
| 1991/03/26 | 531 | 532 | 525 | 530 | 111,000 |
| 1991/03/25 | 540 | 540 | 511 | 511 | 131,000 |
| 1991/03/22 | 561 | 571 | 550 | 550 | 133,000 |
| 1991/03/20 | 570 | 570 | 555 | 555 | 111,000 |
| 1991/03/19 | 580 | 585 | 570 | 580 | 55,000 |
| 1991/03/18 | 595 | 595 | 566 | 585 | 78,000 |
| 1991/03/15 | 589 | 600 | 586 | 590 | 211,000 |
| 1991/03/14 | 560 | 590 | 560 | 590 | 184,000 |
| 1991/03/13 | 595 | 595 | 550 | 550 | 293,000 |
| 1991/03/12 | 574 | 575 | 560 | 560 | 84,000 |
| 1991/03/11 | 590 | 590 | 572 | 573 | 41,000 |
| 1991/03/08 | 583 | 600 | 580 | 580 | 114,000 |
| 1991/03/07 | 589 | 600 | 589 | 590 | 134,000 |
| 1991/03/06 | 581 | 595 | 569 | 569 | 88,000 |
| 1991/03/05 | 600 | 600 | 581 | 590 | 115,000 |
| 1991/03/04 | 599 | 607 | 590 | 605 | 141,000 |
| 1991/03/01 | 618 | 632 | 610 | 618 | 499,000 |
| 1991/02/28 | 625 | 629 | 610 | 621 | 628,000 |
| 1991/02/27 | 569 | 599 | 564 | 597 | 518,000 |
| 1991/02/26 | 560 | 580 | 550 | 550 | 203,000 |
| 1991/02/25 | 515 | 559 | 515 | 559 | 91,000 |
| 1991/02/22 | 520 | 537 | 515 | 535 | 134,000 |
| 1991/02/21 | 530 | 531 | 501 | 510 | 46,000 |
| 1991/02/20 | 536 | 540 | 500 | 510 | 110,000 |
| 1991/02/19 | 530 | 560 | 520 | 531 | 266,000 |
| 1991/02/18 | 530 | 540 | 520 | 540 | 185,000 |
| 1991/02/15 | 500 | 515 | 500 | 505 | 83,000 |
| 1991/02/14 | 480 | 522 | 475 | 505 | 242,000 |
| 1991/02/13 | 470 | 480 | 465 | 480 | 76,000 |
| 1991/02/12 | 459 | 471 | 455 | 470 | 110,000 |
| 1991/02/08 | 425 | 449 | 421 | 444 | 67,000 |
| 1991/02/07 | 421 | 422 | 420 | 421 | 21,000 |
| 1991/02/06 | 410 | 430 | 410 | 411 | 61,000 |
| 1991/02/05 | 411 | 413 | 410 | 412 | 22,000 |
| 1991/02/04 | 397 | 400 | 390 | 390 | 33,000 |
| 1991/02/01 | 400 | 400 | 397 | 397 | 10,000 |
| 1991/01/31 | 399 | 410 | 399 | 410 | 28,000 |
| 1991/01/30 | 401 | 401 | 390 | 390 | 60,000 |
| 1991/01/29 | 405 | 405 | 400 | 400 | 28,000 |
| 1991/01/28 | 415 | 415 | 401 | 401 | 18,000 |
| 1991/01/25 | 410 | 417 | 410 | 410 | 39,000 |
| 1991/01/24 | 400 | 410 | 400 | 410 | 28,000 |
| 1991/01/23 | 410 | 411 | 400 | 401 | 51,000 |
| 1991/01/22 | 411 | 416 | 410 | 411 | 23,000 |
| 1991/01/21 | 430 | 431 | 416 | 416 | 38,000 |
| 1991/01/18 | 450 | 450 | 440 | 445 | 86,000 |
| 1991/01/17 | 400 | 410 | 400 | 410 | 21,000 |
| 1991/01/16 | 427 | 427 | 405 | 405 | 53,000 |
| 1991/01/14 | 440 | 440 | 430 | 435 | 32,000 |
| 1991/01/11 | 426 | 430 | 426 | 430 | 35,000 |
| 1991/01/10 | 426 | 428 | 420 | 425 | 28,000 |
| 1991/01/09 | 431 | 433 | 419 | 425 | 50,000 |
| 1991/01/08 | 450 | 450 | 435 | 436 | 49,000 |
| 1991/01/07 | 480 | 480 | 465 | 465 | 36,000 |
| 1991/01/04 | 470 | 480 | 470 | 480 | 13,000 |