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 |
|---|---|---|---|---|---|
| 1996/12/30 | 325 | 325 | 315 | 315 | 29,000 |
| 1996/12/27 | 314 | 319 | 314 | 319 | 62,000 |
| 1996/12/26 | 318 | 319 | 312 | 319 | 118,000 |
| 1996/12/25 | 314 | 318 | 313 | 314 | 72,000 |
| 1996/12/24 | 320 | 320 | 310 | 313 | 213,000 |
| 1996/12/20 | 319 | 325 | 310 | 310 | 180,000 |
| 1996/12/19 | 332 | 335 | 300 | 300 | 151,000 |
| 1996/12/18 | 334 | 343 | 330 | 340 | 80,000 |
| 1996/12/17 | 335 | 340 | 333 | 334 | 87,000 |
| 1996/12/16 | 335 | 335 | 333 | 335 | 35,000 |
| 1996/12/13 | 336 | 350 | 333 | 350 | 108,000 |
| 1996/12/12 | 345 | 345 | 340 | 345 | 82,000 |
| 1996/12/11 | 355 | 355 | 348 | 350 | 215,000 |
| 1996/12/10 | 360 | 360 | 350 | 355 | 207,000 |
| 1996/12/09 | 355 | 355 | 345 | 355 | 49,000 |
| 1996/12/06 | 354 | 355 | 340 | 346 | 122,000 |
| 1996/12/05 | 353 | 359 | 350 | 354 | 80,000 |
| 1996/12/04 | 337 | 357 | 337 | 357 | 103,000 |
| 1996/12/03 | 359 | 359 | 337 | 337 | 91,000 |
| 1996/12/02 | 357 | 361 | 355 | 355 | 52,000 |
| 1996/11/29 | 361 | 369 | 361 | 362 | 53,000 |
| 1996/11/28 | 366 | 367 | 358 | 358 | 111,000 |
| 1996/11/27 | 375 | 378 | 365 | 373 | 93,000 |
| 1996/11/26 | 383 | 383 | 376 | 376 | 71,000 |
| 1996/11/25 | 382 | 383 | 376 | 380 | 96,000 |
| 1996/11/22 | 384 | 384 | 381 | 381 | 56,000 |
| 1996/11/21 | 389 | 391 | 383 | 383 | 38,000 |
| 1996/11/20 | 388 | 393 | 383 | 390 | 43,000 |
| 1996/11/19 | 382 | 388 | 382 | 388 | 68,000 |
| 1996/11/18 | 383 | 383 | 381 | 382 | 32,000 |
| 1996/11/15 | 390 | 395 | 382 | 382 | 85,000 |
| 1996/11/14 | 400 | 400 | 390 | 390 | 27,000 |
| 1996/11/13 | 398 | 400 | 390 | 391 | 89,000 |
| 1996/11/12 | 401 | 401 | 389 | 398 | 103,000 |
| 1996/11/11 | 400 | 408 | 400 | 405 | 200,000 |
| 1996/11/08 | 386 | 387 | 380 | 381 | 78,000 |
| 1996/11/07 | 396 | 400 | 387 | 387 | 68,000 |
| 1996/11/06 | 390 | 400 | 389 | 399 | 40,000 |
| 1996/11/05 | 386 | 390 | 386 | 389 | 33,000 |
| 1996/11/01 | 382 | 385 | 380 | 381 | 74,000 |
| 1996/10/31 | 385 | 389 | 381 | 381 | 76,000 |
| 1996/10/30 | 390 | 399 | 385 | 385 | 43,000 |
| 1996/10/29 | 400 | 400 | 395 | 395 | 47,000 |
| 1996/10/28 | 386 | 390 | 385 | 390 | 51,000 |
| 1996/10/25 | 391 | 391 | 385 | 390 | 63,000 |
| 1996/10/24 | 386 | 396 | 380 | 396 | 98,000 |
| 1996/10/23 | 390 | 390 | 380 | 389 | 165,000 |
| 1996/10/22 | 396 | 399 | 395 | 395 | 94,000 |
| 1996/10/21 | 415 | 415 | 400 | 400 | 120,000 |
| 1996/10/18 | 408 | 415 | 405 | 414 | 114,000 |
| 1996/10/17 | 405 | 410 | 400 | 410 | 133,000 |
| 1996/10/16 | 401 | 404 | 400 | 400 | 154,000 |
| 1996/10/15 | 407 | 407 | 395 | 400 | 149,000 |
| 1996/10/14 | 390 | 405 | 390 | 397 | 147,000 |
| 1996/10/11 | 400 | 400 | 381 | 381 | 836,000 |
| 1996/10/09 | 420 | 420 | 398 | 400 | 486,000 |
| 1996/10/08 | 423 | 423 | 419 | 420 | 99,000 |
| 1996/10/07 | 420 | 425 | 420 | 421 | 111,000 |
| 1996/10/04 | 426 | 430 | 422 | 430 | 168,000 |
| 1996/10/03 | 440 | 440 | 426 | 428 | 123,000 |
| 1996/10/02 | 454 | 457 | 435 | 436 | 184,000 |
| 1996/10/01 | 438 | 461 | 436 | 458 | 361,000 |
| 1996/09/30 | 440 | 443 | 435 | 439 | 132,000 |
| 1996/09/27 | 434 | 455 | 430 | 443 | 349,000 |
| 1996/09/26 | 429 | 432 | 418 | 421 | 228,000 |
| 1996/09/25 | 437 | 437 | 425 | 429 | 209,000 |
| 1996/09/24 | 445 | 448 | 430 | 435 | 225,000 |
| 1996/09/20 | 449 | 449 | 435 | 444 | 510,000 |
| 1996/09/19 | 455 | 455 | 445 | 451 | 272,000 |
| 1996/09/18 | 467 | 467 | 450 | 460 | 465,000 |
| 1996/09/17 | 474 | 480 | 465 | 474 | 264,000 |
| 1996/09/13 | 468 | 474 | 456 | 469 | 445,000 |
| 1996/09/12 | 490 | 491 | 455 | 463 | 721,000 |
| 1996/09/11 | 466 | 498 | 457 | 482 | 1,422,000 |
| 1996/09/10 | 455 | 465 | 447 | 461 | 744,000 |
| 1996/09/09 | 484 | 484 | 457 | 457 | 1,155,000 |
| 1996/09/06 | 489 | 510 | 475 | 479 | 3,492,000 |
| 1996/09/05 | 509 | 515 | 483 | 490 | 4,051,000 |
| 1996/09/04 | 487 | 502 | 471 | 502 | 6,574,000 |
| 1996/09/03 | 421 | 492 | 421 | 460 | 3,069,000 |
| 1996/09/02 | 437 | 437 | 416 | 421 | 363,000 |
| 1996/08/30 | 426 | 440 | 421 | 437 | 617,000 |
| 1996/08/29 | 400 | 400 | 390 | 390 | 75,000 |
| 1996/08/28 | 401 | 402 | 392 | 396 | 74,000 |
| 1996/08/27 | 409 | 409 | 391 | 391 | 37,000 |
| 1996/08/26 | 400 | 403 | 395 | 399 | 45,000 |
| 1996/08/23 | 410 | 418 | 400 | 405 | 52,000 |
| 1996/08/22 | 425 | 426 | 415 | 418 | 124,000 |
| 1996/08/21 | 405 | 425 | 405 | 425 | 405,000 |
| 1996/08/20 | 385 | 405 | 385 | 405 | 78,000 |
| 1996/08/19 | 380 | 383 | 380 | 380 | 13,000 |
| 1996/08/16 | 380 | 385 | 380 | 380 | 15,000 |
| 1996/08/15 | 375 | 383 | 370 | 370 | 30,000 |
| 1996/08/14 | 366 | 370 | 365 | 370 | 117,000 |
| 1996/08/13 | 363 | 370 | 362 | 365 | 136,000 |
| 1996/08/12 | 375 | 375 | 360 | 360 | 62,000 |
| 1996/08/09 | 371 | 371 | 365 | 365 | 62,000 |
| 1996/08/08 | 370 | 374 | 370 | 374 | 33,000 |
| 1996/08/07 | 376 | 377 | 370 | 371 | 39,000 |
| 1996/08/06 | 377 | 377 | 376 | 376 | 16,000 |
| 1996/08/05 | 376 | 381 | 376 | 381 | 35,000 |
| 1996/08/02 | 377 | 377 | 375 | 376 | 58,000 |
| 1996/08/01 | 360 | 371 | 360 | 370 | 89,000 |
| 1996/07/31 | 365 | 370 | 360 | 360 | 196,000 |
| 1996/07/30 | 385 | 390 | 365 | 365 | 96,000 |
| 1996/07/29 | 400 | 400 | 390 | 390 | 74,000 |
| 1996/07/26 | 400 | 405 | 396 | 400 | 33,000 |
| 1996/07/25 | 400 | 400 | 390 | 390 | 74,000 |
| 1996/07/24 | 400 | 402 | 395 | 395 | 55,000 |
| 1996/07/23 | 400 | 407 | 399 | 407 | 94,000 |
| 1996/07/22 | 407 | 410 | 400 | 400 | 79,000 |
| 1996/07/19 | 411 | 414 | 407 | 407 | 68,000 |
| 1996/07/18 | 410 | 414 | 407 | 408 | 46,000 |
| 1996/07/17 | 412 | 415 | 407 | 410 | 112,000 |
| 1996/07/16 | 406 | 412 | 405 | 407 | 50,000 |
| 1996/07/15 | 412 | 417 | 407 | 409 | 52,000 |
| 1996/07/12 | 420 | 424 | 413 | 413 | 58,000 |
| 1996/07/11 | 420 | 425 | 416 | 425 | 79,000 |
| 1996/07/10 | 422 | 425 | 420 | 425 | 96,000 |
| 1996/07/09 | 410 | 420 | 410 | 412 | 27,000 |
| 1996/07/08 | 410 | 415 | 410 | 410 | 55,000 |
| 1996/07/05 | 420 | 425 | 416 | 420 | 15,000 |
| 1996/07/04 | 431 | 431 | 415 | 420 | 37,000 |
| 1996/07/03 | 423 | 423 | 406 | 406 | 239,000 |
| 1996/07/02 | 428 | 430 | 417 | 418 | 103,000 |
| 1996/07/01 | 436 | 440 | 431 | 431 | 63,000 |
| 1996/06/28 | 439 | 439 | 436 | 438 | 52,000 |
| 1996/06/27 | 447 | 447 | 436 | 439 | 49,000 |
| 1996/06/26 | 444 | 448 | 436 | 445 | 62,000 |
| 1996/06/25 | 448 | 448 | 435 | 436 | 97,000 |
| 1996/06/24 | 449 | 450 | 440 | 440 | 55,000 |
| 1996/06/21 | 450 | 450 | 435 | 440 | 159,000 |
| 1996/06/20 | 441 | 450 | 431 | 450 | 66,000 |
| 1996/06/19 | 449 | 455 | 440 | 447 | 217,000 |
| 1996/06/18 | 439 | 455 | 437 | 455 | 259,000 |
| 1996/06/17 | 429 | 430 | 425 | 428 | 87,000 |
| 1996/06/14 | 402 | 429 | 402 | 429 | 171,000 |
| 1996/06/13 | 406 | 410 | 406 | 407 | 135,000 |
| 1996/06/12 | 410 | 415 | 402 | 406 | 249,000 |
| 1996/06/11 | 412 | 412 | 400 | 410 | 113,000 |
| 1996/06/10 | 407 | 415 | 407 | 411 | 67,000 |
| 1996/06/07 | 425 | 425 | 405 | 405 | 139,000 |
| 1996/06/06 | 430 | 435 | 425 | 425 | 52,000 |
| 1996/06/05 | 421 | 436 | 421 | 430 | 50,000 |
| 1996/06/04 | 420 | 430 | 420 | 420 | 106,000 |
| 1996/06/03 | 444 | 449 | 420 | 425 | 156,000 |
| 1996/05/31 | 439 | 445 | 431 | 444 | 110,000 |
| 1996/05/30 | 440 | 445 | 435 | 435 | 53,000 |
| 1996/05/29 | 430 | 440 | 430 | 435 | 118,000 |
| 1996/05/28 | 429 | 432 | 421 | 432 | 85,000 |
| 1996/05/27 | 434 | 438 | 420 | 432 | 82,000 |
| 1996/05/24 | 440 | 440 | 435 | 438 | 86,000 |
| 1996/05/23 | 443 | 448 | 440 | 445 | 113,000 |
| 1996/05/22 | 451 | 460 | 440 | 450 | 201,000 |
| 1996/05/21 | 468 | 468 | 452 | 452 | 72,000 |
| 1996/05/20 | 465 | 470 | 458 | 463 | 92,000 |
| 1996/05/17 | 469 | 469 | 448 | 450 | 150,000 |
| 1996/05/16 | 471 | 480 | 465 | 469 | 318,000 |
| 1996/05/15 | 448 | 460 | 446 | 460 | 239,000 |
| 1996/05/14 | 447 | 454 | 446 | 454 | 127,000 |
| 1996/05/13 | 449 | 457 | 447 | 447 | 86,000 |
| 1996/05/10 | 455 | 459 | 446 | 446 | 162,000 |
| 1996/05/09 | 450 | 455 | 445 | 450 | 121,000 |
| 1996/05/08 | 453 | 453 | 443 | 446 | 115,000 |
| 1996/05/07 | 456 | 460 | 445 | 448 | 118,000 |
| 1996/05/02 | 462 | 469 | 456 | 461 | 156,000 |
| 1996/05/01 | 466 | 470 | 456 | 458 | 149,000 |
| 1996/04/30 | 461 | 468 | 456 | 456 | 131,000 |
| 1996/04/26 | 472 | 477 | 467 | 467 | 228,000 |
| 1996/04/25 | 481 | 485 | 468 | 476 | 283,000 |
| 1996/04/24 | 501 | 501 | 480 | 485 | 206,000 |
| 1996/04/23 | 510 | 520 | 490 | 491 | 830,000 |
| 1996/04/22 | 477 | 499 | 477 | 492 | 620,000 |
| 1996/04/19 | 472 | 472 | 455 | 472 | 367,000 |
| 1996/04/18 | 476 | 480 | 467 | 477 | 426,000 |
| 1996/04/17 | 490 | 495 | 481 | 481 | 408,000 |
| 1996/04/16 | 491 | 510 | 476 | 490 | 1,248,000 |
| 1996/04/15 | 498 | 501 | 486 | 495 | 897,000 |
| 1996/04/12 | 510 | 520 | 500 | 505 | 4,306,000 |
| 1996/04/11 | 461 | 511 | 460 | 485 | 8,276,000 |
| 1996/04/10 | 411 | 478 | 405 | 470 | 5,221,000 |
| 1996/04/09 | 385 | 398 | 384 | 398 | 212,000 |
| 1996/04/08 | 390 | 390 | 384 | 385 | 88,000 |
| 1996/04/05 | 384 | 391 | 382 | 390 | 137,000 |
| 1996/04/04 | 391 | 393 | 388 | 389 | 157,000 |
| 1996/04/03 | 400 | 400 | 388 | 390 | 177,000 |
| 1996/04/02 | 395 | 400 | 390 | 400 | 213,000 |
| 1996/04/01 | 384 | 399 | 384 | 395 | 211,000 |
| 1996/03/29 | 391 | 399 | 381 | 389 | 164,000 |
| 1996/03/28 | 408 | 408 | 396 | 396 | 375,000 |
| 1996/03/27 | 397 | 425 | 397 | 408 | 1,546,000 |
| 1996/03/26 | 370 | 389 | 370 | 382 | 247,000 |
| 1996/03/25 | 371 | 380 | 345 | 345 | 188,000 |
| 1996/03/22 | 359 | 373 | 359 | 373 | 110,000 |
| 1996/03/21 | 359 | 360 | 350 | 355 | 38,000 |
| 1996/03/19 | 355 | 357 | 342 | 354 | 58,000 |
| 1996/03/18 | 346 | 359 | 338 | 359 | 85,000 |
| 1996/03/15 | 346 | 346 | 336 | 338 | 77,000 |
| 1996/03/14 | 338 | 340 | 333 | 340 | 72,000 |
| 1996/03/13 | 337 | 342 | 336 | 337 | 91,000 |
| 1996/03/12 | 340 | 348 | 340 | 342 | 58,000 |
| 1996/03/11 | 360 | 360 | 345 | 350 | 36,000 |
| 1996/03/08 | 351 | 360 | 350 | 355 | 80,000 |
| 1996/03/07 | 358 | 361 | 350 | 350 | 55,000 |
| 1996/03/06 | 360 | 363 | 360 | 361 | 48,000 |
| 1996/03/05 | 365 | 370 | 360 | 360 | 16,000 |
| 1996/03/04 | 361 | 378 | 361 | 365 | 18,000 |
| 1996/03/01 | 357 | 357 | 352 | 356 | 44,000 |
| 1996/02/29 | 355 | 357 | 351 | 351 | 33,000 |
| 1996/02/28 | 355 | 360 | 350 | 357 | 47,000 |
| 1996/02/27 | 360 | 360 | 355 | 359 | 57,000 |
| 1996/02/26 | 360 | 366 | 360 | 362 | 30,000 |
| 1996/02/23 | 370 | 370 | 362 | 368 | 53,000 |
| 1996/02/22 | 365 | 366 | 362 | 362 | 33,000 |
| 1996/02/21 | 379 | 379 | 365 | 367 | 33,000 |
| 1996/02/20 | 362 | 374 | 360 | 364 | 66,000 |
| 1996/02/19 | 360 | 367 | 360 | 362 | 58,000 |
| 1996/02/16 | 379 | 380 | 364 | 367 | 90,000 |
| 1996/02/15 | 385 | 386 | 379 | 379 | 65,000 |
| 1996/02/14 | 385 | 394 | 382 | 383 | 77,000 |
| 1996/02/13 | 399 | 399 | 380 | 380 | 86,000 |
| 1996/02/09 | 392 | 400 | 391 | 399 | 105,000 |
| 1996/02/08 | 399 | 410 | 392 | 406 | 293,000 |
| 1996/02/07 | 400 | 400 | 390 | 395 | 131,000 |
| 1996/02/06 | 400 | 400 | 391 | 395 | 139,000 |
| 1996/02/05 | 405 | 405 | 390 | 390 | 123,000 |
| 1996/02/02 | 401 | 408 | 397 | 400 | 186,000 |
| 1996/02/01 | 390 | 408 | 382 | 408 | 187,000 |
| 1996/01/31 | 406 | 409 | 390 | 400 | 280,000 |
| 1996/01/30 | 420 | 420 | 396 | 401 | 561,000 |
| 1996/01/29 | 413 | 430 | 406 | 420 | 1,596,000 |
| 1996/01/26 | 395 | 420 | 383 | 416 | 2,701,000 |
| 1996/01/25 | 374 | 407 | 374 | 395 | 2,082,000 |
| 1996/01/24 | 350 | 360 | 347 | 360 | 120,000 |
| 1996/01/23 | 355 | 355 | 345 | 350 | 72,000 |
| 1996/01/22 | 355 | 358 | 350 | 357 | 59,000 |
| 1996/01/19 | 340 | 360 | 338 | 350 | 104,000 |
| 1996/01/18 | 355 | 360 | 335 | 340 | 103,000 |
| 1996/01/17 | 365 | 374 | 360 | 360 | 120,000 |
| 1996/01/16 | 368 | 368 | 355 | 363 | 66,000 |
| 1996/01/12 | 375 | 380 | 370 | 371 | 527,000 |
| 1996/01/11 | 359 | 363 | 351 | 357 | 175,000 |
| 1996/01/10 | 365 | 384 | 358 | 358 | 685,000 |
| 1996/01/09 | 345 | 371 | 341 | 364 | 581,000 |
| 1996/01/08 | 335 | 343 | 331 | 343 | 117,000 |
| 1996/01/05 | 335 | 339 | 333 | 335 | 77,000 |
| 1996/01/04 | 338 | 340 | 336 | 339 | 37,000 |