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
2001/12/28 78 80 78 80 99,000
2001/12/27 78 78 76 77 80,000
2001/12/26 78 80 76 77 206,000
2001/12/25 75 78 75 78 138,000
2001/12/21 84 85 76 80 261,000
2001/12/20 75 85 75 84 447,000
2001/12/19 70 74 68 73 626,000
2001/12/18 77 78 70 70 1,121,000
2001/12/17 89 89 80 80 1,129,000
2001/12/14 93 93 85 90 1,015,000
2001/12/13 94 95 93 93 511,000
2001/12/12 96 96 92 94 714,000
2001/12/11 94 98 91 97 1,320,000
2001/12/10 102 108 92 93 4,210,000
2001/12/07 87 115 87 100 4,042,000
2001/12/06 80 87 80 87 246,000
2001/12/05 77 80 75 80 101,000
2001/12/04 76 80 72 80 133,000
2001/12/03 84 84 69 82 127,000
2001/11/30 86 86 82 85 246,000
2001/11/29 86 88 86 86 291,000
2001/11/28 86 88 86 88 352,000
2001/11/27 87 95 86 87 668,000
2001/11/26 80 87 79 87 345,000
2001/11/22 80 81 78 81 263,000
2001/11/21 79 80 77 80 259,000
2001/11/20 77 80 77 79 206,000
2001/11/19 73 77 72 77 59,000
2001/11/16 73 75 72 72 57,000
2001/11/15 70 73 70 73 49,000
2001/11/14 69 72 69 72 36,000
2001/11/13 68 70 68 70 28,000
2001/11/12 70 70 68 68 62,000
2001/11/09 74 74 70 70 140,000
2001/11/08 73 74 73 74 82,000
2001/11/07 74 75 73 74 216,000
2001/11/06 75 76 74 75 54,000
2001/11/05 73 76 73 75 75,000
2001/11/02 75 75 72 73 90,000
2001/11/01 77 77 74 76 152,000
2001/10/31 77 78 77 77 45,000
2001/10/30 79 80 77 78 59,000
2001/10/29 80 81 80 80 52,000
2001/10/26 80 81 80 80 121,000
2001/10/25 79 80 79 80 69,000
2001/10/24 78 79 77 79 46,000
2001/10/23 77 79 77 79 59,000
2001/10/22 76 78 76 77 113,000
2001/10/19 78 78 77 77 49,000
2001/10/18 77 79 77 79 31,000
2001/10/17 77 78 77 77 49,000
2001/10/16 78 79 76 79 62,000
2001/10/15 76 79 76 79 37,000
2001/10/12 80 80 76 80 74,000
2001/10/11 82 82 75 78 54,000
2001/10/10 83 83 80 81 65,000
2001/10/09 82 82 80 82 33,000
2001/10/05 82 82 79 79 39,000
2001/10/04 80 81 79 81 45,000
2001/10/03 82 82 79 79 46,000
2001/10/02 81 81 77 77 59,000
2001/10/01 82 82 78 81 40,000
2001/09/28 78 80 77 80 59,000
2001/09/27 73 78 73 78 71,000
2001/09/26 75 78 73 74 76,000
2001/09/25 78 80 77 79 84,000
2001/09/21 78 81 76 80 89,000
2001/09/20 82 82 78 80 86,000
2001/09/19 80 82 80 80 98,000
2001/09/18 79 83 79 80 118,000
2001/09/17 81 84 78 79 199,000
2001/09/14 83 83 80 83 181,000
2001/09/13 82 84 78 81 433,000
2001/09/12 83 89 73 80 1,270,000
2001/09/11 76 76 73 74 46,000
2001/09/10 84 84 76 80 86,000
2001/09/07 76 78 76 78 33,000
2001/09/06 78 79 78 78 17,000
2001/09/05 77 78 75 76 47,000
2001/09/04 75 78 74 78 34,000
2001/09/03 78 78 75 75 49,000
2001/08/31 78 82 78 79 33,000
2001/08/30 84 84 82 83 34,000
2001/08/29 87 87 82 84 29,000
2001/08/28 89 89 85 87 33,000
2001/08/27 81 84 81 84 26,000
2001/08/24 79 81 79 80 20,000
2001/08/23 78 82 78 79 68,000
2001/08/22 81 81 78 80 25,000
2001/08/21 81 82 81 82 9,000
2001/08/20 87 87 82 83 60,000
2001/08/17 90 90 88 88 63,000
2001/08/16 88 90 88 89 124,000
2001/08/15 85 88 85 86 71,000
2001/08/14 83 85 79 85 61,000
2001/08/13 82 84 82 82 102,000
2001/08/10 80 82 80 82 90,000
2001/08/09 78 79 78 79 35,000
2001/08/08 79 80 77 79 11,000
2001/08/07 77 79 76 79 29,000
2001/08/06 81 81 77 77 13,000
2001/08/03 79 81 76 76 57,000
2001/08/02 77 78 77 78 49,000
2001/08/01 75 77 75 76 35,000
2001/07/31 73 74 70 73 53,000
2001/07/30 76 77 74 74 50,000
2001/07/27 78 78 75 78 58,000
2001/07/26 75 75 74 74 65,000
2001/07/25 70 74 70 74 78,000
2001/07/24 70 70 67 69 185,000
2001/07/23 75 75 70 70 68,000
2001/07/19 75 75 71 73 64,000
2001/07/18 76 80 72 76 128,000
2001/07/17 82 82 76 78 59,000
2001/07/16 83 83 80 80 22,000
2001/07/13 82 84 81 82 98,000
2001/07/12 82 83 81 83 20,000
2001/07/11 80 82 80 81 56,000
2001/07/10 90 90 80 84 151,000
2001/07/09 81 83 81 83 41,000
2001/07/06 89 91 87 87 120,000
2001/07/05 89 91 89 90 37,000
2001/07/04 92 93 89 89 179,000
2001/07/03 92 93 92 93 67,000
2001/07/02 94 94 93 93 34,000
2001/06/29 93 94 92 94 67,000
2001/06/28 93 94 92 92 35,000
2001/06/27 93 94 92 93 84,000
2001/06/26 93 95 93 94 39,000
2001/06/25 92 95 92 95 43,000
2001/06/22 95 95 91 94 99,000
2001/06/21 92 94 91 93 98,000
2001/06/20 96 96 91 91 88,000
2001/06/19 93 94 93 94 46,000
2001/06/18 91 94 91 92 58,000
2001/06/15 93 94 91 92 82,000
2001/06/14 95 98 94 94 146,000
2001/06/13 96 97 95 95 46,000
2001/06/12 97 100 97 97 118,000
2001/06/11 103 103 101 101 124,000
2001/06/08 99 99 97 99 208,000
2001/06/07 91 98 91 96 287,000
2001/06/06 98 101 95 95 273,000
2001/06/05 101 106 100 103 962,000
2001/06/04 94 97 94 96 195,000
2001/06/01 92 93 91 93 45,000
2001/05/31 90 91 90 91 109,000
2001/05/30 90 94 89 91 254,000
2001/05/29 96 98 92 94 178,000
2001/05/28 100 101 96 99 407,000
2001/05/25 103 104 102 103 100,000
2001/05/24 105 106 103 103 217,000
2001/05/23 107 108 105 107 320,000
2001/05/22 110 110 106 108 194,000
2001/05/21 109 112 105 109 203,000
2001/05/18 107 110 106 110 322,000
2001/05/17 114 114 106 110 262,000
2001/05/16 113 115 112 114 439,000
2001/05/15 113 115 110 113 307,000
2001/05/14 115 117 109 113 645,000
2001/05/11 117 118 113 117 1,739,000
2001/05/10 106 116 103 112 1,136,000
2001/05/09 108 108 102 108 607,000
2001/05/08 116 116 109 112 837,000
2001/05/07 108 123 104 115 1,516,000
2001/05/02 116 117 104 110 842,000
2001/05/01 100 118 96 116 1,956,000
2001/04/27 92 104 89 100 553,000
2001/04/26 92 94 90 90 302,000
2001/04/25 90 91 86 89 500,000
2001/04/24 94 94 89 91 612,000
2001/04/23 81 95 80 95 1,019,000
2001/04/20 82 82 80 80 120,000
2001/04/19 83 83 80 82 120,000
2001/04/18 82 83 82 83 112,000
2001/04/17 83 84 81 82 173,000
2001/04/16 83 84 81 81 136,000
2001/04/13 83 85 83 83 329,000
2001/04/12 82 88 80 82 873,000
2001/04/11 80 81 78 81 109,000
2001/04/10 79 80 75 80 124,000
2001/04/09 79 79 76 77 116,000
2001/04/06 78 80 78 78 188,000
2001/04/05 78 78 76 78 134,000
2001/04/04 76 79 76 78 80,000
2001/04/03 73 77 73 77 87,000
2001/04/02 78 78 73 73 117,000
2001/03/30 78 81 77 78 165,000
2001/03/29 76 78 76 77 187,000
2001/03/28 75 78 75 76 213,000
2001/03/27 73 74 72 74 136,000
2001/03/26 71 73 70 72 190,000
2001/03/23 67 71 67 71 70,000
2001/03/22 68 69 66 69 46,000
2001/03/21 68 69 65 69 118,000
2001/03/19 68 68 65 65 188,000
2001/03/16 68 68 66 68 34,000
2001/03/15 66 66 64 65 132,000
2001/03/14 66 68 66 66 30,000
2001/03/13 68 69 65 66 246,000
2001/03/12 68 70 68 68 61,000
2001/03/09 72 72 68 69 129,000
2001/03/08 67 69 67 69 53,000
2001/03/07 68 69 67 68 108,000
2001/03/06 67 68 67 68 90,000
2001/03/05 68 69 67 67 67,000
2001/03/02 69 71 68 68 96,000
2001/03/01 70 71 69 70 113,000
2001/02/28 71 72 70 70 82,000
2001/02/27 72 72 71 71 69,000
2001/02/26 71 73 71 72 80,000
2001/02/23 70 71 69 71 84,000
2001/02/22 71 71 69 70 173,000
2001/02/21 71 72 70 70 141,000
2001/02/20 74 74 70 72 302,000
2001/02/19 73 75 73 74 80,000
2001/02/16 76 76 72 73 93,000
2001/02/15 74 75 72 75 116,000
2001/02/14 72 74 72 74 111,000
2001/02/13 72 73 72 72 66,000
2001/02/09 72 72 70 72 99,000
2001/02/08 70 72 69 70 62,000
2001/02/07 70 70 69 69 37,000
2001/02/06 69 70 69 69 95,000
2001/02/05 72 72 69 71 191,000
2001/02/02 72 75 72 72 60,000
2001/02/01 74 75 72 74 173,000
2001/01/31 74 78 74 74 152,000
2001/01/30 80 90 71 72 684,000
2001/01/29 69 73 67 71 298,000
2001/01/26 68 69 68 69 107,000
2001/01/25 69 69 67 67 89,000
2001/01/24 70 70 68 68 74,000
2001/01/23 69 69 67 69 47,000
2001/01/22 68 69 67 69 74,000
2001/01/19 70 70 68 68 72,000
2001/01/18 68 69 67 68 108,000
2001/01/17 70 70 66 67 126,000
2001/01/16 70 70 66 70 50,000
2001/01/15 73 73 66 72 47,000
2001/01/12 67 70 66 68 66,000
2001/01/11 70 70 67 67 70,000
2001/01/10 73 73 68 70 105,000
2001/01/09 73 73 70 70 94,000
2001/01/05 73 75 73 73 37,000
2001/01/04 75 75 72 72 53,000

このページの先頭へ