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 |
|---|---|---|---|---|---|
| 1995/12/29 | 339 | 339 | 336 | 337 | 52,000 |
| 1995/12/28 | 336 | 339 | 335 | 336 | 98,000 |
| 1995/12/27 | 325 | 340 | 325 | 339 | 184,000 |
| 1995/12/26 | 331 | 340 | 330 | 330 | 199,000 |
| 1995/12/25 | 330 | 335 | 330 | 333 | 83,000 |
| 1995/12/22 | 336 | 336 | 320 | 330 | 118,000 |
| 1995/12/21 | 330 | 340 | 330 | 334 | 340,000 |
| 1995/12/20 | 314 | 330 | 314 | 330 | 286,000 |
| 1995/12/19 | 319 | 323 | 305 | 312 | 117,000 |
| 1995/12/18 | 316 | 330 | 315 | 324 | 93,000 |
| 1995/12/15 | 320 | 323 | 307 | 315 | 188,000 |
| 1995/12/14 | 301 | 320 | 301 | 319 | 154,000 |
| 1995/12/13 | 304 | 305 | 301 | 304 | 15,000 |
| 1995/12/12 | 306 | 306 | 301 | 301 | 69,000 |
| 1995/12/11 | 310 | 310 | 301 | 303 | 47,000 |
| 1995/12/08 | 300 | 304 | 297 | 300 | 61,000 |
| 1995/12/07 | 304 | 305 | 302 | 305 | 22,000 |
| 1995/12/06 | 302 | 305 | 300 | 305 | 23,000 |
| 1995/12/05 | 304 | 306 | 303 | 305 | 41,000 |
| 1995/12/04 | 305 | 310 | 304 | 304 | 51,000 |
| 1995/12/01 | 294 | 304 | 291 | 304 | 34,000 |
| 1995/11/30 | 295 | 300 | 291 | 299 | 63,000 |
| 1995/11/29 | 292 | 297 | 291 | 291 | 30,000 |
| 1995/11/28 | 291 | 299 | 290 | 299 | 35,000 |
| 1995/11/27 | 286 | 296 | 286 | 290 | 16,000 |
| 1995/11/24 | 287 | 290 | 284 | 284 | 73,000 |
| 1995/11/22 | 295 | 295 | 286 | 287 | 26,000 |
| 1995/11/21 | 300 | 302 | 295 | 296 | 29,000 |
| 1995/11/20 | 290 | 300 | 285 | 292 | 80,000 |
| 1995/11/17 | 281 | 285 | 280 | 285 | 29,000 |
| 1995/11/16 | 282 | 290 | 280 | 285 | 31,000 |
| 1995/11/15 | 288 | 288 | 281 | 282 | 26,000 |
| 1995/11/14 | 280 | 281 | 280 | 280 | 24,000 |
| 1995/11/13 | 285 | 290 | 280 | 280 | 47,000 |
| 1995/11/10 | 288 | 290 | 286 | 286 | 46,000 |
| 1995/11/09 | 285 | 288 | 280 | 288 | 61,000 |
| 1995/11/08 | 277 | 282 | 277 | 280 | 28,000 |
| 1995/11/07 | 285 | 290 | 275 | 277 | 13,000 |
| 1995/11/06 | 292 | 294 | 289 | 290 | 22,000 |
| 1995/11/02 | 283 | 283 | 280 | 283 | 21,000 |
| 1995/11/01 | 280 | 285 | 275 | 285 | 26,000 |
| 1995/10/31 | 280 | 280 | 277 | 280 | 18,000 |
| 1995/10/30 | 285 | 286 | 280 | 280 | 61,000 |
| 1995/10/27 | 285 | 285 | 283 | 285 | 47,000 |
| 1995/10/26 | 289 | 290 | 285 | 285 | 33,000 |
| 1995/10/25 | 293 | 293 | 288 | 289 | 24,000 |
| 1995/10/24 | 288 | 288 | 288 | 288 | 20,000 |
| 1995/10/23 | 291 | 291 | 288 | 288 | 38,000 |
| 1995/10/20 | 295 | 295 | 290 | 291 | 35,000 |
| 1995/10/19 | 286 | 286 | 285 | 286 | 19,000 |
| 1995/10/18 | 285 | 289 | 285 | 285 | 20,000 |
| 1995/10/17 | 287 | 290 | 285 | 285 | 22,000 |
| 1995/10/16 | 291 | 294 | 286 | 287 | 18,000 |
| 1995/10/13 | 297 | 297 | 286 | 286 | 23,000 |
| 1995/10/12 | 299 | 299 | 299 | 299 | 29,000 |
| 1995/10/11 | 299 | 300 | 294 | 299 | 46,000 |
| 1995/10/09 | 286 | 300 | 285 | 289 | 24,000 |
| 1995/10/06 | 286 | 287 | 283 | 283 | 36,000 |
| 1995/10/05 | 287 | 287 | 285 | 285 | 6,000 |
| 1995/10/04 | 288 | 293 | 288 | 288 | 51,000 |
| 1995/10/03 | 282 | 285 | 280 | 285 | 31,000 |
| 1995/10/02 | 290 | 290 | 279 | 279 | 76,000 |
| 1995/09/29 | 287 | 298 | 285 | 291 | 13,000 |
| 1995/09/28 | 289 | 291 | 284 | 287 | 49,000 |
| 1995/09/27 | 285 | 299 | 285 | 299 | 20,000 |
| 1995/09/26 | 286 | 295 | 285 | 289 | 19,000 |
| 1995/09/25 | 281 | 287 | 280 | 285 | 53,000 |
| 1995/09/22 | 298 | 298 | 288 | 293 | 62,000 |
| 1995/09/21 | 298 | 300 | 298 | 300 | 21,000 |
| 1995/09/20 | 310 | 310 | 300 | 300 | 33,000 |
| 1995/09/19 | 300 | 300 | 298 | 300 | 30,000 |
| 1995/09/18 | 305 | 305 | 300 | 300 | 31,000 |
| 1995/09/14 | 308 | 315 | 301 | 303 | 32,000 |
| 1995/09/13 | 305 | 305 | 300 | 301 | 27,000 |
| 1995/09/12 | 306 | 307 | 299 | 300 | 69,000 |
| 1995/09/11 | 320 | 320 | 306 | 310 | 49,000 |
| 1995/09/08 | 314 | 314 | 301 | 306 | 159,000 |
| 1995/09/07 | 296 | 301 | 294 | 299 | 30,000 |
| 1995/09/06 | 298 | 303 | 295 | 298 | 27,000 |
| 1995/09/05 | 303 | 303 | 296 | 298 | 47,000 |
| 1995/09/04 | 303 | 304 | 300 | 300 | 21,000 |
| 1995/09/01 | 304 | 304 | 300 | 304 | 20,000 |
| 1995/08/31 | 304 | 304 | 295 | 304 | 78,000 |
| 1995/08/30 | 315 | 318 | 309 | 309 | 106,000 |
| 1995/08/29 | 315 | 317 | 310 | 317 | 85,000 |
| 1995/08/28 | 314 | 314 | 310 | 310 | 31,000 |
| 1995/08/25 | 319 | 319 | 313 | 313 | 32,000 |
| 1995/08/24 | 315 | 316 | 312 | 316 | 25,000 |
| 1995/08/23 | 319 | 319 | 311 | 311 | 41,000 |
| 1995/08/22 | 310 | 320 | 310 | 316 | 83,000 |
| 1995/08/21 | 317 | 317 | 312 | 312 | 51,000 |
| 1995/08/18 | 309 | 309 | 302 | 304 | 86,000 |
| 1995/08/17 | 312 | 320 | 310 | 311 | 71,000 |
| 1995/08/16 | 313 | 322 | 312 | 315 | 105,000 |
| 1995/08/15 | 305 | 312 | 300 | 312 | 54,000 |
| 1995/08/14 | 300 | 304 | 297 | 300 | 22,000 |
| 1995/08/11 | 295 | 304 | 295 | 304 | 57,000 |
| 1995/08/10 | 300 | 312 | 292 | 292 | 76,000 |
| 1995/08/09 | 293 | 295 | 292 | 292 | 40,000 |
| 1995/08/08 | 298 | 301 | 293 | 293 | 42,000 |
| 1995/08/07 | 302 | 305 | 297 | 299 | 24,000 |
| 1995/08/04 | 305 | 310 | 300 | 302 | 29,000 |
| 1995/08/03 | 305 | 314 | 303 | 305 | 43,000 |
| 1995/08/02 | 300 | 305 | 300 | 305 | 54,000 |
| 1995/08/01 | 305 | 308 | 298 | 300 | 55,000 |
| 1995/07/31 | 311 | 314 | 309 | 309 | 38,000 |
| 1995/07/28 | 335 | 338 | 308 | 308 | 152,000 |
| 1995/07/27 | 341 | 365 | 335 | 340 | 642,000 |
| 1995/07/26 | 291 | 298 | 289 | 291 | 32,000 |
| 1995/07/25 | 300 | 300 | 289 | 289 | 25,000 |
| 1995/07/24 | 316 | 316 | 309 | 310 | 57,000 |
| 1995/07/21 | 302 | 309 | 300 | 309 | 31,000 |
| 1995/07/20 | 302 | 305 | 295 | 302 | 46,000 |
| 1995/07/19 | 301 | 301 | 297 | 297 | 20,000 |
| 1995/07/18 | 310 | 310 | 300 | 300 | 43,000 |
| 1995/07/17 | 308 | 316 | 303 | 303 | 45,000 |
| 1995/07/14 | 309 | 309 | 300 | 302 | 75,000 |
| 1995/07/13 | 304 | 305 | 300 | 305 | 50,000 |
| 1995/07/12 | 302 | 310 | 299 | 300 | 71,000 |
| 1995/07/11 | 315 | 315 | 295 | 299 | 23,000 |
| 1995/07/10 | 317 | 320 | 306 | 310 | 60,000 |
| 1995/07/07 | 289 | 317 | 289 | 310 | 111,000 |
| 1995/07/06 | 280 | 291 | 277 | 288 | 47,000 |
| 1995/07/05 | 270 | 290 | 270 | 288 | 35,000 |
| 1995/07/04 | 271 | 275 | 270 | 270 | 22,000 |
| 1995/07/03 | 270 | 275 | 267 | 267 | 28,000 |
| 1995/06/30 | 265 | 268 | 261 | 267 | 55,000 |
| 1995/06/29 | 272 | 282 | 272 | 273 | 49,000 |
| 1995/06/28 | 265 | 270 | 265 | 268 | 44,000 |
| 1995/06/27 | 289 | 289 | 278 | 278 | 29,000 |
| 1995/06/26 | 285 | 294 | 285 | 285 | 25,000 |
| 1995/06/23 | 280 | 286 | 280 | 284 | 15,000 |
| 1995/06/22 | 278 | 289 | 278 | 278 | 18,000 |
| 1995/06/21 | 284 | 286 | 282 | 286 | 34,000 |
| 1995/06/20 | 288 | 288 | 281 | 286 | 63,000 |
| 1995/06/19 | 278 | 285 | 275 | 281 | 13,000 |
| 1995/06/16 | 267 | 285 | 267 | 273 | 136,000 |
| 1995/06/15 | 269 | 269 | 263 | 265 | 53,000 |
| 1995/06/14 | 270 | 270 | 257 | 269 | 93,000 |
| 1995/06/13 | 280 | 280 | 270 | 270 | 81,000 |
| 1995/06/12 | 295 | 295 | 280 | 281 | 53,000 |
| 1995/06/09 | 308 | 308 | 295 | 305 | 60,000 |
| 1995/06/08 | 308 | 310 | 304 | 308 | 109,000 |
| 1995/06/07 | 318 | 318 | 306 | 306 | 45,000 |
| 1995/06/06 | 316 | 319 | 315 | 318 | 28,000 |
| 1995/06/05 | 320 | 320 | 315 | 320 | 24,000 |
| 1995/06/02 | 319 | 325 | 319 | 321 | 38,000 |
| 1995/06/01 | 320 | 324 | 315 | 316 | 22,000 |
| 1995/05/31 | 317 | 317 | 311 | 311 | 33,000 |
| 1995/05/30 | 325 | 325 | 316 | 318 | 29,000 |
| 1995/05/29 | 321 | 323 | 315 | 315 | 55,000 |
| 1995/05/26 | 323 | 323 | 321 | 322 | 49,000 |
| 1995/05/25 | 321 | 328 | 321 | 323 | 57,000 |
| 1995/05/24 | 332 | 335 | 330 | 330 | 54,000 |
| 1995/05/23 | 336 | 340 | 332 | 332 | 60,000 |
| 1995/05/22 | 346 | 346 | 335 | 339 | 55,000 |
| 1995/05/19 | 346 | 346 | 335 | 336 | 35,000 |
| 1995/05/18 | 347 | 355 | 345 | 350 | 34,000 |
| 1995/05/17 | 345 | 351 | 345 | 347 | 37,000 |
| 1995/05/16 | 343 | 345 | 340 | 340 | 45,000 |
| 1995/05/15 | 351 | 351 | 341 | 345 | 40,000 |
| 1995/05/12 | 360 | 360 | 351 | 351 | 35,000 |
| 1995/05/11 | 351 | 360 | 351 | 355 | 42,000 |
| 1995/05/10 | 370 | 370 | 350 | 354 | 85,000 |
| 1995/05/09 | 375 | 375 | 363 | 363 | 52,000 |
| 1995/05/08 | 382 | 384 | 375 | 375 | 50,000 |
| 1995/05/02 | 375 | 385 | 374 | 382 | 156,000 |
| 1995/05/01 | 365 | 368 | 360 | 365 | 43,000 |
| 1995/04/28 | 378 | 378 | 364 | 364 | 109,000 |
| 1995/04/27 | 365 | 377 | 363 | 372 | 179,000 |
| 1995/04/26 | 361 | 365 | 355 | 361 | 143,000 |
| 1995/04/25 | 365 | 375 | 360 | 361 | 140,000 |
| 1995/04/24 | 378 | 380 | 365 | 365 | 78,000 |
| 1995/04/21 | 376 | 382 | 375 | 380 | 224,000 |
| 1995/04/20 | 357 | 375 | 357 | 371 | 257,000 |
| 1995/04/19 | 365 | 367 | 356 | 356 | 123,000 |
| 1995/04/18 | 360 | 368 | 358 | 365 | 127,000 |
| 1995/04/17 | 364 | 365 | 355 | 358 | 74,000 |
| 1995/04/14 | 365 | 372 | 360 | 370 | 236,000 |
| 1995/04/13 | 365 | 366 | 356 | 356 | 71,000 |
| 1995/04/12 | 355 | 360 | 355 | 356 | 63,000 |
| 1995/04/11 | 353 | 359 | 350 | 355 | 96,000 |
| 1995/04/10 | 348 | 348 | 339 | 348 | 94,000 |
| 1995/04/07 | 349 | 349 | 340 | 343 | 83,000 |
| 1995/04/06 | 346 | 346 | 340 | 340 | 61,000 |
| 1995/04/05 | 351 | 351 | 341 | 341 | 64,000 |
| 1995/04/04 | 345 | 350 | 333 | 350 | 98,000 |
| 1995/04/03 | 344 | 344 | 334 | 340 | 85,000 |
| 1995/03/31 | 379 | 380 | 345 | 345 | 321,000 |
| 1995/03/30 | 394 | 394 | 368 | 374 | 406,000 |
| 1995/03/29 | 374 | 398 | 372 | 395 | 995,000 |
| 1995/03/28 | 351 | 360 | 350 | 360 | 105,000 |
| 1995/03/27 | 321 | 330 | 321 | 326 | 50,000 |
| 1995/03/24 | 330 | 330 | 320 | 321 | 98,000 |
| 1995/03/23 | 328 | 330 | 325 | 325 | 53,000 |
| 1995/03/22 | 333 | 339 | 330 | 330 | 70,000 |
| 1995/03/20 | 341 | 346 | 330 | 331 | 44,000 |
| 1995/03/17 | 336 | 354 | 336 | 336 | 63,000 |
| 1995/03/16 | 332 | 336 | 331 | 334 | 120,000 |
| 1995/03/15 | 345 | 349 | 335 | 337 | 79,000 |
| 1995/03/14 | 355 | 355 | 350 | 350 | 54,000 |
| 1995/03/13 | 367 | 367 | 350 | 354 | 79,000 |
| 1995/03/10 | 380 | 381 | 355 | 362 | 258,000 |
| 1995/03/09 | 374 | 389 | 365 | 383 | 577,000 |
| 1995/03/08 | 350 | 379 | 350 | 365 | 362,000 |
| 1995/03/07 | 363 | 363 | 346 | 350 | 61,000 |
| 1995/03/06 | 365 | 370 | 355 | 365 | 154,000 |
| 1995/03/03 | 348 | 374 | 341 | 370 | 590,000 |
| 1995/03/02 | 319 | 365 | 319 | 363 | 339,000 |
| 1995/03/01 | 317 | 328 | 315 | 320 | 86,000 |
| 1995/02/28 | 319 | 324 | 318 | 318 | 61,000 |
| 1995/02/27 | 321 | 324 | 306 | 324 | 69,000 |
| 1995/02/24 | 326 | 340 | 326 | 331 | 79,000 |
| 1995/02/23 | 323 | 330 | 323 | 330 | 58,000 |
| 1995/02/22 | 325 | 330 | 321 | 330 | 22,000 |
| 1995/02/21 | 330 | 330 | 328 | 330 | 29,000 |
| 1995/02/20 | 331 | 335 | 327 | 335 | 39,000 |
| 1995/02/17 | 321 | 328 | 321 | 328 | 73,000 |
| 1995/02/16 | 331 | 331 | 325 | 326 | 57,000 |
| 1995/02/15 | 331 | 334 | 331 | 331 | 36,000 |
| 1995/02/14 | 335 | 337 | 330 | 333 | 48,000 |
| 1995/02/13 | 331 | 333 | 328 | 330 | 23,000 |
| 1995/02/10 | 329 | 334 | 329 | 333 | 74,000 |
| 1995/02/09 | 331 | 333 | 330 | 330 | 14,000 |
| 1995/02/08 | 335 | 335 | 330 | 330 | 33,000 |
| 1995/02/07 | 333 | 337 | 333 | 336 | 50,000 |
| 1995/02/06 | 336 | 345 | 332 | 332 | 32,000 |
| 1995/02/03 | 340 | 348 | 331 | 331 | 103,000 |
| 1995/02/02 | 347 | 350 | 345 | 345 | 70,000 |
| 1995/02/01 | 335 | 345 | 327 | 327 | 95,000 |
| 1995/01/31 | 340 | 345 | 326 | 330 | 127,000 |
| 1995/01/30 | 330 | 341 | 326 | 341 | 153,000 |
| 1995/01/27 | 337 | 341 | 335 | 335 | 95,000 |
| 1995/01/26 | 350 | 354 | 336 | 337 | 106,000 |
| 1995/01/25 | 331 | 365 | 331 | 354 | 135,000 |
| 1995/01/24 | 325 | 334 | 325 | 330 | 124,000 |
| 1995/01/23 | 341 | 346 | 332 | 335 | 79,000 |
| 1995/01/20 | 352 | 353 | 340 | 341 | 75,000 |
| 1995/01/19 | 348 | 355 | 348 | 352 | 71,000 |
| 1995/01/18 | 345 | 355 | 345 | 348 | 47,000 |
| 1995/01/17 | 351 | 353 | 345 | 345 | 23,000 |
| 1995/01/13 | 346 | 347 | 341 | 345 | 47,000 |
| 1995/01/12 | 350 | 353 | 346 | 347 | 51,000 |
| 1995/01/11 | 355 | 356 | 350 | 350 | 18,000 |
| 1995/01/10 | 356 | 366 | 356 | 357 | 30,000 |
| 1995/01/09 | 355 | 355 | 350 | 351 | 17,000 |
| 1995/01/06 | 363 | 363 | 351 | 351 | 27,000 |
| 1995/01/05 | 364 | 374 | 363 | 363 | 19,000 |
| 1995/01/04 | 359 | 362 | 359 | 362 | 18,000 |