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
2002/12/30 42 43 41 43 83,000
2002/12/27 41 42 40 42 93,000
2002/12/26 39 42 39 40 130,000
2002/12/25 39 39 38 38 113,000
2002/12/24 39 40 39 39 91,000
2002/12/20 39 40 38 40 116,000
2002/12/19 38 39 36 39 113,000
2002/12/18 40 40 38 38 107,000
2002/12/17 40 41 39 41 101,000
2002/12/16 42 42 39 40 96,000
2002/12/13 42 43 41 42 196,000
2002/12/12 42 42 41 42 94,000
2002/12/11 43 43 42 42 84,000
2002/12/10 44 44 42 43 168,000
2002/12/09 42 43 42 43 31,000
2002/12/06 41 44 41 42 142,000
2002/12/05 42 43 41 42 104,000
2002/12/04 41 43 41 43 130,000
2002/12/03 44 44 41 41 336,000
2002/12/02 43 45 43 44 99,000
2002/11/29 45 45 43 45 162,000
2002/11/28 42 44 42 44 223,000
2002/11/27 41 44 41 41 76,000
2002/11/26 44 44 41 44 117,000
2002/11/25 41 44 40 44 133,000
2002/11/22 40 42 39 41 190,000
2002/11/21 39 41 38 39 330,000
2002/11/20 39 40 37 39 228,000
2002/11/19 36 38 31 37 320,000
2002/11/18 44 45 38 40 199,000
2002/11/15 46 47 44 44 134,000
2002/11/14 45 46 44 45 129,000
2002/11/13 45 46 44 45 80,000
2002/11/12 44 47 44 46 124,000
2002/11/11 50 50 48 48 122,000
2002/11/08 49 50 48 50 80,000
2002/11/07 50 50 48 50 66,000
2002/11/06 50 50 48 50 70,000
2002/11/05 50 50 47 50 75,000
2002/11/01 49 49 47 48 101,000
2002/10/31 51 51 49 50 56,000
2002/10/30 49 51 49 50 22,000
2002/10/29 50 51 49 49 62,000
2002/10/28 51 51 49 50 73,000
2002/10/25 50 52 49 52 87,000
2002/10/24 51 51 50 50 58,000
2002/10/23 50 52 50 52 52,000
2002/10/22 53 55 50 50 114,000
2002/10/21 54 55 53 54 106,000
2002/10/18 54 55 53 54 60,000
2002/10/17 53 54 53 54 85,000
2002/10/16 52 54 52 54 88,000
2002/10/15 50 51 48 50 202,000
2002/10/11 46 50 46 47 192,000
2002/10/10 49 49 43 44 507,000
2002/10/09 50 51 48 48 195,000
2002/10/08 49 51 47 49 398,000
2002/10/07 53 54 48 49 396,000
2002/10/04 55 55 53 55 293,000
2002/10/03 60 61 57 58 271,000
2002/10/02 62 62 60 60 210,000
2002/10/01 63 63 62 63 104,000
2002/09/30 63 64 62 63 94,000
2002/09/27 63 64 62 63 108,000
2002/09/26 63 64 62 63 92,000
2002/09/25 61 63 61 63 96,000
2002/09/24 63 64 62 64 118,000
2002/09/20 62 63 61 62 138,000
2002/09/19 64 64 62 62 174,000
2002/09/18 63 64 61 63 288,000
2002/09/17 62 65 62 63 122,000
2002/09/13 60 62 60 62 606,000
2002/09/12 63 64 62 62 329,000
2002/09/11 63 65 63 64 168,000
2002/09/10 65 65 63 64 258,000
2002/09/09 63 65 63 64 319,000
2002/09/06 62 63 61 62 235,000
2002/09/05 65 67 63 63 523,000
2002/09/04 61 68 61 63 588,000
2002/09/03 71 71 68 68 321,000
2002/09/02 73 74 72 72 335,000
2002/08/30 72 73 71 73 264,000
2002/08/29 73 73 72 72 116,000
2002/08/28 74 74 73 73 178,000
2002/08/27 75 76 74 76 113,000
2002/08/26 75 76 73 76 144,000
2002/08/23 75 77 75 75 146,000
2002/08/22 75 76 75 76 74,000
2002/08/21 75 78 75 77 161,000
2002/08/20 80 80 76 76 214,000
2002/08/19 76 82 75 81 778,000
2002/08/16 74 76 73 76 127,000
2002/08/15 74 74 73 74 23,000
2002/08/14 72 75 72 74 92,000
2002/08/13 74 75 72 72 76,000
2002/08/12 74 76 74 74 42,000
2002/08/09 77 77 73 75 107,000
2002/08/08 74 74 72 72 114,000
2002/08/07 71 74 71 73 101,000
2002/08/06 72 73 70 70 217,000
2002/08/05 73 73 72 72 203,000
2002/08/02 75 77 74 74 157,000
2002/08/01 73 77 73 75 144,000
2002/07/31 75 75 73 73 134,000
2002/07/30 75 77 74 76 75,000
2002/07/29 77 77 73 73 100,000
2002/07/26 77 78 76 76 68,000
2002/07/25 77 80 76 77 178,000
2002/07/24 73 87 73 87 266,000
2002/07/23 75 75 72 73 180,000
2002/07/22 73 75 71 75 404,000
2002/07/19 78 78 76 76 423,000
2002/07/18 78 80 77 78 303,000
2002/07/17 81 82 78 79 390,000
2002/07/16 87 87 81 82 500,000
2002/07/15 90 90 85 87 234,000
2002/07/12 90 91 90 91 33,000
2002/07/11 92 92 91 91 38,000
2002/07/10 94 94 92 92 73,000
2002/07/09 91 92 90 92 107,000
2002/07/08 95 95 91 91 70,000
2002/07/05 91 91 90 91 38,000
2002/07/04 89 91 89 91 146,000
2002/07/03 87 89 87 89 72,000
2002/07/02 90 90 87 89 136,000
2002/07/01 88 91 88 88 91,000
2002/06/28 88 92 87 88 230,000
2002/06/27 88 90 87 88 231,000
2002/06/26 91 91 88 88 186,000
2002/06/25 93 93 90 91 103,000
2002/06/24 91 92 90 92 153,000
2002/06/21 91 93 90 92 158,000
2002/06/20 92 93 90 93 277,000
2002/06/19 96 96 92 93 333,000
2002/06/18 97 97 96 97 156,000
2002/06/17 98 99 95 96 205,000
2002/06/14 99 100 99 99 219,000
2002/06/13 102 102 99 100 84,000
2002/06/12 101 101 100 101 45,000
2002/06/11 102 103 99 100 192,000
2002/06/10 105 105 102 102 118,000
2002/06/07 103 104 102 103 198,000
2002/06/06 103 104 103 103 162,000
2002/06/05 104 104 103 104 99,000
2002/06/04 103 104 102 103 233,000
2002/06/03 103 105 103 104 122,000
2002/05/31 103 104 102 103 256,000
2002/05/30 105 106 104 104 200,000
2002/05/29 103 107 103 105 327,000
2002/05/28 107 107 104 106 405,000
2002/05/27 108 111 105 106 932,000
2002/05/24 103 104 102 104 478,000
2002/05/23 104 106 101 103 365,000
2002/05/22 102 103 101 102 364,000
2002/05/21 100 103 100 102 488,000
2002/05/20 99 102 99 101 298,000
2002/05/17 98 100 98 99 147,000
2002/05/16 102 102 96 99 525,000
2002/05/15 98 102 98 100 270,000
2002/05/14 100 101 99 101 207,000
2002/05/13 104 104 98 100 286,000
2002/05/10 105 105 102 102 422,000
2002/05/09 102 107 101 103 1,340,000
2002/05/08 98 100 96 99 592,000
2002/05/07 97 98 96 97 445,000
2002/05/02 96 98 96 97 414,000
2002/05/01 99 101 96 96 982,000
2002/04/30 108 108 97 98 773,000
2002/04/26 107 108 105 108 522,000
2002/04/25 108 108 107 108 178,000
2002/04/24 110 111 107 107 642,000
2002/04/23 107 114 107 110 1,738,000
2002/04/22 107 108 106 106 326,000
2002/04/19 108 108 106 107 182,000
2002/04/18 106 108 105 107 335,000
2002/04/17 106 107 105 106 381,000
2002/04/16 106 107 104 106 526,000
2002/04/15 107 108 106 107 274,000
2002/04/12 107 108 106 106 331,000
2002/04/11 108 110 107 107 489,000
2002/04/10 110 110 107 110 390,000
2002/04/09 113 113 108 110 568,000
2002/04/08 108 113 105 113 1,460,000
2002/04/05 112 112 106 106 1,391,000
2002/04/04 115 115 112 112 871,000
2002/04/03 115 116 107 114 1,454,000
2002/04/02 107 113 107 112 812,000
2002/04/01 112 114 105 107 511,000
2002/03/29 118 119 109 111 1,307,000
2002/03/28 107 117 105 115 2,273,000
2002/03/27 108 109 102 105 1,520,000
2002/03/26 110 110 108 109 603,000
2002/03/25 108 112 107 108 619,000
2002/03/22 116 117 108 109 1,515,000
2002/03/20 109 118 108 115 2,669,000
2002/03/19 114 114 104 107 2,501,000
2002/03/18 120 122 108 113 4,758,000
2002/03/15 122 131 111 111 18,108,000
2002/03/14 165 167 128 131 20,449,000
2002/03/13 153 163 152 161 7,814,000
2002/03/12 156 157 151 153 2,039,000
2002/03/11 151 157 149 155 2,794,000
2002/03/08 155 159 148 149 6,278,000
2002/03/07 147 153 142 152 5,664,000
2002/03/06 144 152 140 142 7,350,000
2002/03/05 152 157 140 140 8,847,000
2002/03/04 143 169 141 156 11,624,000
2002/03/01 128 140 127 139 8,151,000
2002/02/28 128 134 125 125 5,951,000
2002/02/27 119 130 118 129 6,306,000
2002/02/26 120 128 117 122 8,493,000
2002/02/25 113 116 111 115 3,571,000
2002/02/22 119 120 115 116 4,031,000
2002/02/21 124 127 119 120 6,850,000
2002/02/20 113 123 112 122 9,602,000
2002/02/19 116 117 112 114 5,431,000
2002/02/18 108 120 108 118 8,193,000
2002/02/15 106 109 102 109 3,933,000
2002/02/14 102 107 101 104 2,756,000
2002/02/13 97 101 96 98 1,051,000
2002/02/12 99 100 94 97 1,373,000
2002/02/08 93 98 93 96 1,691,000
2002/02/07 87 92 87 91 1,136,000
2002/02/06 98 98 87 89 4,082,000
2002/02/05 100 103 97 97 3,624,000
2002/02/04 96 103 95 102 4,600,000
2002/02/01 98 102 96 98 5,370,000
2002/01/31 96 104 95 103 5,497,000
2002/01/30 88 93 88 92 235,000
2002/01/29 90 92 89 92 160,000
2002/01/28 87 95 87 92 372,000
2002/01/25 87 88 86 88 204,000
2002/01/24 89 89 86 88 184,000
2002/01/23 92 92 83 87 978,000
2002/01/22 81 102 81 92 1,866,000
2002/01/21 80 81 79 81 95,000
2002/01/18 79 80 77 80 143,000
2002/01/17 75 80 75 80 95,000
2002/01/16 77 78 74 78 150,000
2002/01/15 77 79 76 77 129,000
2002/01/11 80 80 77 77 159,000
2002/01/10 82 82 79 80 185,000
2002/01/09 83 85 80 81 201,000
2002/01/08 82 83 80 82 139,000
2002/01/07 83 83 81 82 109,000
2002/01/04 81 85 81 84 61,000

このページの先頭へ