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
1999/12/30 76 84 76 76 24,000
1999/12/29 76 80 76 80 14,000
1999/12/28 77 78 76 77 26,000
1999/12/27 78 78 78 78 25,000
1999/12/24 80 80 78 78 45,000
1999/12/22 83 83 76 77 65,000
1999/12/21 77 79 77 77 47,000
1999/12/20 82 83 80 80 51,000
1999/12/17 82 82 80 82 67,000
1999/12/16 83 84 82 82 37,000
1999/12/15 86 86 84 84 61,000
1999/12/14 88 88 86 86 29,000
1999/12/13 93 95 88 89 15,000
1999/12/10 94 94 88 92 108,000
1999/12/09 89 95 88 95 40,000
1999/12/08 91 92 90 90 35,000
1999/12/07 92 95 90 90 47,000
1999/12/06 92 98 91 92 44,000
1999/12/03 94 98 90 91 16,000
1999/12/02 94 100 90 94 78,000
1999/12/01 92 95 90 94 44,000
1999/11/30 91 92 86 91 48,000
1999/11/29 91 92 91 91 28,000
1999/11/26 91 91 90 91 37,000
1999/11/25 94 94 90 91 45,000
1999/11/24 97 97 94 97 20,000
1999/11/22 98 98 95 97 48,000
1999/11/19 97 97 91 97 49,000
1999/11/18 89 96 88 96 93,000
1999/11/17 85 89 84 89 57,000
1999/11/16 88 88 83 84 33,000
1999/11/15 98 98 81 81 42,000
1999/11/12 86 88 82 88 108,000
1999/11/11 90 90 86 86 52,000
1999/11/10 96 97 83 96 132,000
1999/11/09 96 98 95 98 54,000
1999/11/08 98 98 95 95 22,000
1999/11/05 95 98 95 98 13,000
1999/11/04 100 100 97 98 32,000
1999/11/02 95 100 95 100 13,000
1999/11/01 96 100 95 100 19,000
1999/10/29 95 100 95 96 50,000
1999/10/28 94 96 94 94 32,000
1999/10/27 93 96 93 93 48,000
1999/10/26 96 98 95 95 65,000
1999/10/25 98 98 95 96 98,000
1999/10/22 98 98 95 98 88,000
1999/10/21 99 100 98 98 62,000
1999/10/20 103 103 99 100 59,000
1999/10/19 100 102 99 102 87,000
1999/10/18 101 102 100 100 57,000
1999/10/15 102 104 102 102 37,000
1999/10/14 102 105 102 104 84,000
1999/10/13 103 107 103 104 23,000
1999/10/12 106 109 105 109 99,000
1999/10/08 105 108 104 105 78,000
1999/10/07 106 109 104 105 42,000
1999/10/06 106 109 105 109 29,000
1999/10/05 106 109 106 106 11,000
1999/10/04 113 114 105 109 20,000
1999/10/01 110 115 108 113 50,000
1999/09/30 112 115 110 115 48,000
1999/09/29 106 109 106 109 27,000
1999/09/28 105 109 105 109 15,000
1999/09/27 111 111 105 105 24,000
1999/09/24 113 113 107 107 13,000
1999/09/22 115 115 107 112 13,000
1999/09/21 112 116 107 116 43,000
1999/09/20 103 112 103 112 104,000
1999/09/17 108 117 108 116 35,000
1999/09/16 111 115 108 115 29,000
1999/09/14 117 117 103 114 59,000
1999/09/13 110 119 110 117 31,000
1999/09/10 120 120 115 120 100,000
1999/09/09 116 119 116 118 16,000
1999/09/08 117 119 115 115 45,000
1999/09/07 117 119 116 116 86,000
1999/09/06 118 120 117 117 37,000
1999/09/03 118 120 117 118 43,000
1999/09/02 117 120 117 118 23,000
1999/09/01 116 120 116 118 28,000
1999/08/31 119 125 119 120 29,000
1999/08/30 116 118 116 116 23,000
1999/08/27 118 123 118 118 13,000
1999/08/26 121 121 118 118 21,000
1999/08/25 121 125 121 122 55,000
1999/08/24 125 125 121 122 19,000
1999/08/23 120 125 119 125 12,000
1999/08/20 125 125 118 118 42,000
1999/08/19 122 124 122 122 7,000
1999/08/18 125 125 120 120 13,000
1999/08/17 126 126 125 125 24,000
1999/08/16 118 128 118 126 31,000
1999/08/13 117 119 117 119 24,000
1999/08/12 117 119 116 119 22,000
1999/08/11 119 119 116 119 22,000
1999/08/10 132 132 119 119 73,000
1999/08/09 118 123 117 117 30,000
1999/08/06 119 119 115 118 41,000
1999/08/05 121 121 115 115 75,000
1999/08/04 126 126 120 120 43,000
1999/08/03 126 128 123 128 40,000
1999/08/02 126 132 123 123 68,000
1999/07/30 133 133 126 128 26,000
1999/07/29 133 134 133 133 25,000
1999/07/28 138 138 133 133 89,000
1999/07/27 138 139 133 137 181,000
1999/07/26 129 138 129 137 159,000
1999/07/23 126 134 126 133 34,000
1999/07/22 129 130 126 126 34,000
1999/07/21 134 134 129 130 58,000
1999/07/19 126 129 126 129 24,000
1999/07/16 127 129 125 127 32,000
1999/07/15 128 129 125 127 79,000
1999/07/14 128 131 128 128 73,000
1999/07/13 136 137 128 130 67,000
1999/07/12 137 137 134 135 57,000
1999/07/09 128 138 128 138 32,000
1999/07/08 130 133 128 128 50,000
1999/07/07 131 131 128 130 33,000
1999/07/06 132 135 130 130 53,000
1999/07/05 132 137 131 131 30,000
1999/07/02 130 138 130 138 48,000
1999/07/01 130 132 130 131 40,000
1999/06/30 134 138 132 132 33,000
1999/06/29 139 140 134 134 32,000
1999/06/28 129 138 129 138 37,000
1999/06/25 130 136 128 128 56,000
1999/06/24 135 139 131 131 25,000
1999/06/23 136 140 134 136 44,000
1999/06/22 141 141 136 136 33,000
1999/06/21 145 145 139 139 65,000
1999/06/18 143 143 137 137 123,000
1999/06/17 136 142 136 142 224,000
1999/06/16 133 135 125 135 109,000
1999/06/15 134 138 132 132 27,000
1999/06/14 135 139 135 139 18,000
1999/06/11 140 140 135 135 122,000
1999/06/10 135 136 132 135 95,000
1999/06/09 126 131 126 130 48,000
1999/06/08 124 128 124 126 29,000
1999/06/07 125 125 123 123 47,000
1999/06/04 122 126 122 122 16,000
1999/06/03 125 125 122 122 14,000
1999/06/02 123 123 121 123 49,000
1999/06/01 120 125 120 121 25,000
1999/05/31 121 123 121 121 35,000
1999/05/28 125 127 121 126 47,000
1999/05/27 125 128 123 127 20,000
1999/05/26 128 128 121 122 59,000
1999/05/25 126 126 123 124 18,000
1999/05/24 126 126 124 126 14,000
1999/05/21 130 130 126 127 23,000
1999/05/20 133 133 126 130 46,000
1999/05/19 130 130 120 128 80,000
1999/05/18 128 132 128 130 53,000
1999/05/17 138 138 135 136 45,000
1999/05/14 140 140 138 138 34,000
1999/05/13 140 144 140 140 27,000
1999/05/12 142 145 137 139 90,000
1999/05/11 146 146 142 142 188,000
1999/05/10 144 144 139 144 196,000
1999/05/07 140 140 135 135 58,000
1999/05/06 138 138 130 130 57,000
1999/04/30 130 137 126 126 37,000
1999/04/28 131 131 130 130 28,000
1999/04/27 130 132 130 131 16,000
1999/04/26 130 133 130 131 25,000
1999/04/23 134 134 131 133 40,000
1999/04/22 134 136 131 132 46,000
1999/04/21 144 144 133 134 67,000
1999/04/20 144 145 141 144 137,000
1999/04/19 139 145 138 140 104,000
1999/04/16 135 140 135 136 75,000
1999/04/15 135 139 135 138 59,000
1999/04/14 139 140 135 135 76,000
1999/04/13 138 139 137 139 77,000
1999/04/12 140 140 135 138 106,000
1999/04/09 133 137 133 135 125,000
1999/04/08 138 140 125 133 255,000
1999/04/07 125 136 125 133 156,000
1999/04/06 125 128 122 127 87,000
1999/04/05 123 124 119 120 31,000
1999/04/02 118 121 118 118 73,000
1999/04/01 120 121 118 118 22,000
1999/03/31 122 122 117 118 17,000
1999/03/30 122 122 116 117 28,000
1999/03/29 121 124 120 120 33,000
1999/03/26 122 124 121 121 21,000
1999/03/25 120 124 118 118 54,000
1999/03/24 120 125 119 120 48,000
1999/03/23 128 130 119 120 178,000
1999/03/19 121 124 120 120 72,000
1999/03/18 124 125 120 120 115,000
1999/03/17 128 130 120 124 63,000
1999/03/16 127 128 124 128 88,000
1999/03/15 130 130 123 123 95,000
1999/03/12 121 127 121 123 191,000
1999/03/11 118 119 113 119 70,000
1999/03/10 118 119 114 118 95,000
1999/03/09 112 115 112 113 18,000
1999/03/08 114 115 112 112 32,000
1999/03/05 107 114 107 114 36,000
1999/03/04 113 113 110 111 23,000
1999/03/03 110 114 110 113 36,000
1999/03/02 107 110 107 110 13,000
1999/03/01 114 114 108 108 29,000
1999/02/26 106 107 106 107 9,000
1999/02/25 106 111 106 111 33,000
1999/02/24 107 112 106 106 38,000
1999/02/23 106 110 106 107 21,000
1999/02/22 114 114 105 111 65,000
1999/02/19 106 109 105 109 19,000
1999/02/18 109 109 105 105 43,000
1999/02/17 107 109 106 109 32,000
1999/02/16 107 108 107 107 8,000
1999/02/15 105 106 105 106 16,000
1999/02/12 105 110 105 110 11,000
1999/02/10 109 110 105 110 74,000
1999/02/09 110 112 106 106 21,000
1999/02/08 110 110 106 110 31,000
1999/02/05 109 110 107 110 20,000
1999/02/04 108 109 108 109 14,000
1999/02/03 111 112 108 111 19,000
1999/02/02 114 114 111 113 15,000
1999/02/01 112 112 112 112 6,000
1999/01/29 115 115 110 112 15,000
1999/01/28 111 116 110 110 22,000
1999/01/27 112 117 112 116 27,000
1999/01/26 110 115 108 110 84,000
1999/01/25 117 117 108 109 17,000
1999/01/22 113 115 110 114 19,000
1999/01/21 117 117 108 113 16,000
1999/01/20 114 117 113 117 56,000
1999/01/19 110 114 107 114 6,000
1999/01/18 105 114 105 107 25,000
1999/01/14 105 105 103 105 74,000
1999/01/13 109 109 105 105 62,000
1999/01/12 115 115 106 107 42,000
1999/01/11 115 115 110 112 67,000
1999/01/08 113 118 109 117 80,000
1999/01/07 111 112 108 108 32,000
1999/01/06 109 110 107 108 35,000
1999/01/05 106 111 106 111 29,000
1999/01/04 111 111 106 106 14,000

このページの先頭へ