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
2000/12/29 76 76 73 73 57,000
2000/12/28 77 77 73 76 117,000
2000/12/27 72 77 72 77 91,000
2000/12/26 78 79 70 70 163,000
2000/12/25 79 83 75 78 423,000
2000/12/22 70 77 68 76 723,000
2000/12/21 68 100 67 100 336,000
2000/12/20 66 70 66 70 147,000
2000/12/19 72 72 66 66 249,000
2000/12/18 75 75 70 73 173,000
2000/12/15 75 80 75 76 49,000
2000/12/14 77 80 76 76 112,000
2000/12/13 82 82 77 77 185,000
2000/12/12 83 83 80 80 100,000
2000/12/11 84 88 83 84 117,000
2000/12/08 78 82 78 80 152,000
2000/12/07 82 84 79 80 146,000
2000/12/06 86 87 80 81 331,000
2000/12/05 88 88 85 88 131,000
2000/12/04 84 93 84 88 369,000
2000/12/01 93 95 90 94 439,000
2000/11/30 86 93 80 93 1,153,000
2000/11/29 92 93 85 86 1,029,000
2000/11/28 100 101 93 93 1,317,000
2000/11/27 118 120 96 101 3,047,000
2000/11/24 95 110 92 108 2,064,000
2000/11/22 90 98 87 92 2,124,000
2000/11/21 72 84 72 83 976,000
2000/11/20 61 70 61 70 257,000
2000/11/17 66 68 60 60 101,000
2000/11/16 68 69 67 67 84,000
2000/11/15 70 70 68 68 43,000
2000/11/14 67 70 67 69 21,000
2000/11/13 69 69 69 69 37,000
2000/11/10 72 72 69 69 67,000
2000/11/09 70 71 68 68 30,000
2000/11/08 71 72 69 72 44,000
2000/11/07 73 73 71 71 30,000
2000/11/06 70 75 70 71 61,000
2000/11/02 66 70 66 70 31,000
2000/11/01 65 67 65 66 25,000
2000/10/31 65 65 64 64 21,000
2000/10/30 67 70 65 65 105,000
2000/10/27 66 70 66 70 27,000
2000/10/26 66 66 66 66 76,000
2000/10/25 67 68 66 68 51,000
2000/10/24 70 70 67 67 27,000
2000/10/23 70 73 68 72 17,000
2000/10/20 71 73 71 72 31,000
2000/10/19 70 70 66 66 37,000
2000/10/18 71 71 70 70 14,000
2000/10/17 72 75 70 73 60,000
2000/10/16 72 72 71 71 7,000
2000/10/13 70 71 67 70 24,000
2000/10/12 73 73 69 72 51,000
2000/10/11 75 75 72 74 7,000
2000/10/10 75 75 72 75 94,000
2000/10/06 75 75 74 75 22,000
2000/10/05 75 75 74 75 12,000
2000/10/04 74 76 73 75 16,000
2000/10/03 75 77 73 77 14,000
2000/10/02 77 77 72 77 34,000
2000/09/29 77 77 75 77 26,000
2000/09/28 73 77 72 72 32,000
2000/09/27 75 77 73 77 30,000
2000/09/26 75 77 75 77 13,000
2000/09/25 77 79 75 79 41,000
2000/09/22 76 83 75 76 108,000
2000/09/21 78 78 76 77 71,000
2000/09/20 81 81 77 79 83,000
2000/09/19 79 80 76 80 100,000
2000/09/18 77 77 76 77 23,000
2000/09/14 79 79 75 75 25,000
2000/09/13 78 79 78 78 38,000
2000/09/12 78 80 78 79 50,000
2000/09/11 83 83 77 77 105,000
2000/09/08 75 81 75 78 96,000
2000/09/07 75 76 74 74 22,000
2000/09/06 77 80 75 76 30,000
2000/09/05 75 77 75 77 46,000
2000/09/04 73 74 73 73 21,000
2000/09/01 74 75 73 74 39,000
2000/08/31 75 77 75 75 14,000
2000/08/30 75 79 75 78 27,000
2000/08/29 73 78 73 76 34,000
2000/08/28 78 79 78 78 41,000
2000/08/25 80 81 78 79 39,000
2000/08/24 77 81 77 80 79,000
2000/08/23 79 79 76 76 14,000
2000/08/22 79 79 78 79 7,000
2000/08/21 80 80 79 79 70,000
2000/08/18 76 78 76 77 241,000
2000/08/17 77 77 76 76 21,000
2000/08/16 76 78 76 77 11,000
2000/08/15 77 77 75 76 56,000
2000/08/14 80 80 77 77 4,000
2000/08/11 80 80 77 77 34,000
2000/08/10 77 80 77 80 129,000
2000/08/09 77 80 77 80 31,000
2000/08/08 77 78 75 77 32,000
2000/08/07 78 78 74 78 34,000
2000/08/04 75 79 75 75 18,000
2000/08/03 77 77 74 77 16,000
2000/08/02 79 79 75 79 35,000
2000/08/01 77 77 75 77 42,000
2000/07/31 79 79 74 77 20,000
2000/07/28 75 80 75 80 56,000
2000/07/27 76 76 75 75 32,000
2000/07/26 74 79 74 77 8,000
2000/07/25 74 76 74 76 33,000
2000/07/24 80 81 76 76 60,000
2000/07/21 82 82 80 80 42,000
2000/07/19 83 83 80 82 63,000
2000/07/18 85 85 83 83 15,000
2000/07/17 85 86 83 85 44,000
2000/07/14 87 88 85 85 39,000
2000/07/13 88 88 86 87 86,000
2000/07/12 88 89 87 89 67,000
2000/07/11 88 90 87 87 100,000
2000/07/10 91 91 85 86 135,000
2000/07/07 83 84 82 84 34,000
2000/07/06 84 84 83 84 50,000
2000/07/05 85 87 83 84 78,000
2000/07/04 85 86 83 85 99,000
2000/07/03 80 84 80 82 143,000
2000/06/30 79 80 78 78 55,000
2000/06/29 80 80 79 80 38,000
2000/06/28 77 80 76 80 28,000
2000/06/27 80 80 79 79 57,000
2000/06/26 78 79 78 78 28,000
2000/06/23 75 78 75 75 43,000
2000/06/22 77 78 77 77 58,000
2000/06/21 76 77 76 77 21,000
2000/06/20 78 78 77 78 64,000
2000/06/19 76 77 76 77 41,000
2000/06/16 77 77 75 76 43,000
2000/06/15 78 78 76 78 37,000
2000/06/14 78 78 76 78 99,000
2000/06/13 75 80 73 80 107,000
2000/06/12 71 75 71 75 158,000
2000/06/09 70 71 68 71 85,000
2000/06/08 69 70 68 69 30,000
2000/06/07 70 70 68 68 52,000
2000/06/06 70 70 67 68 100,000
2000/06/05 70 70 68 70 10,000
2000/06/02 69 69 67 68 21,000
2000/06/01 70 70 70 70 13,000
2000/05/31 72 73 69 69 36,000
2000/05/30 72 72 70 72 33,000
2000/05/29 66 70 66 69 48,000
2000/05/26 70 70 65 65 53,000
2000/05/25 71 71 70 70 15,000
2000/05/24 70 71 70 70 27,000
2000/05/23 71 71 70 71 22,000
2000/05/22 73 73 70 70 32,000
2000/05/19 72 73 71 73 19,000
2000/05/18 73 73 71 71 17,000
2000/05/17 73 73 73 73 20,000
2000/05/16 74 77 72 73 49,000
2000/05/15 74 76 72 76 23,000
2000/05/12 71 77 71 74 14,000
2000/05/11 78 78 73 77 24,000
2000/05/10 77 79 76 78 93,000
2000/05/09 72 75 72 75 7,000
2000/05/08 72 73 72 72 13,000
2000/05/02 70 77 70 71 18,000
2000/05/01 70 77 70 77 27,000
2000/04/28 70 70 70 70 44,000
2000/04/27 74 74 69 69 28,000
2000/04/26 78 78 74 74 31,000
2000/04/25 68 91 67 73 152,000
2000/04/24 68 70 67 69 27,000
2000/04/21 71 71 70 70 37,000
2000/04/20 75 75 71 73 68,000
2000/04/19 76 76 72 73 25,000
2000/04/18 71 75 71 75 25,000
2000/04/17 74 76 70 72 47,000
2000/04/14 75 77 75 77 15,000
2000/04/13 75 77 75 77 48,000
2000/04/12 75 76 75 75 19,000
2000/04/11 77 77 75 75 26,000
2000/04/10 80 80 77 77 111,000
2000/04/07 75 77 75 77 38,000
2000/04/06 78 80 75 76 95,000
2000/04/05 77 78 75 78 23,000
2000/04/04 75 76 74 76 51,000
2000/04/03 75 75 73 75 23,000
2000/03/31 75 78 75 78 30,000
2000/03/30 76 78 75 78 43,000
2000/03/29 73 78 73 75 20,000
2000/03/28 78 79 73 73 15,000
2000/03/27 73 76 73 73 43,000
2000/03/24 75 75 71 73 54,000
2000/03/23 79 80 73 78 88,000
2000/03/22 79 81 70 70 118,000
2000/03/21 72 81 72 81 167,000
2000/03/17 75 78 66 77 83,000
2000/03/16 79 79 73 79 61,000
2000/03/15 79 80 79 79 74,000
2000/03/14 80 80 76 79 77,000
2000/03/13 70 78 70 78 57,000
2000/03/10 76 76 65 66 197,000
2000/03/09 67 67 61 66 60,000
2000/03/08 71 71 69 69 92,000
2000/03/07 68 73 68 71 84,000
2000/03/06 68 68 67 68 75,000
2000/03/03 66 68 66 67 96,000
2000/03/02 62 68 62 66 70,000
2000/03/01 63 65 61 63 86,000
2000/02/29 64 65 63 65 25,000
2000/02/28 65 65 63 63 24,000
2000/02/25 64 65 63 65 30,000
2000/02/24 65 66 62 62 70,000
2000/02/23 62 65 60 65 90,000
2000/02/22 62 63 60 62 93,000
2000/02/21 66 66 62 62 107,000
2000/02/18 63 67 63 67 65,000
2000/02/17 63 68 63 65 68,000
2000/02/16 67 67 62 63 73,000
2000/02/15 71 72 60 67 85,000
2000/02/14 73 75 71 72 38,000
2000/02/10 79 79 77 77 73,000
2000/02/09 76 80 75 80 55,000
2000/02/08 76 79 75 76 54,000
2000/02/07 77 77 76 76 47,000
2000/02/04 76 79 76 76 60,000
2000/02/03 77 79 76 76 32,000
2000/02/02 77 77 75 77 103,000
2000/02/01 77 80 76 77 191,000
2000/01/31 78 79 76 76 29,000
2000/01/28 80 80 78 78 29,000
2000/01/27 81 82 80 81 22,000
2000/01/26 81 81 80 81 28,000
2000/01/25 82 82 81 81 43,000
2000/01/24 82 82 81 81 30,000
2000/01/21 81 82 81 82 49,000
2000/01/20 84 84 81 81 72,000
2000/01/19 85 85 82 82 113,000
2000/01/18 87 87 81 81 100,000
2000/01/17 82 85 80 83 103,000
2000/01/14 78 82 78 81 22,000
2000/01/13 80 83 79 82 30,000
2000/01/12 81 83 80 82 14,000
2000/01/11 84 84 80 80 70,000
2000/01/07 78 80 78 80 38,000
2000/01/06 77 82 77 78 29,000
2000/01/05 83 84 76 80 38,000
2000/01/04 78 84 76 76 24,000

このページの先頭へ