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 |
|---|---|---|---|---|---|
| 2003/12/30 | 74 | 77 | 74 | 76 | 230,000 |
| 2003/12/29 | 72 | 75 | 72 | 74 | 489,000 |
| 2003/12/26 | 69 | 72 | 68 | 72 | 321,000 |
| 2003/12/25 | 70 | 71 | 68 | 68 | 318,000 |
| 2003/12/24 | 70 | 71 | 69 | 70 | 317,000 |
| 2003/12/22 | 74 | 74 | 70 | 71 | 258,000 |
| 2003/12/19 | 74 | 76 | 72 | 74 | 432,000 |
| 2003/12/18 | 70 | 76 | 70 | 75 | 560,000 |
| 2003/12/17 | 72 | 72 | 71 | 71 | 134,000 |
| 2003/12/16 | 73 | 74 | 72 | 74 | 125,000 |
| 2003/12/15 | 74 | 76 | 74 | 74 | 132,000 |
| 2003/12/12 | 73 | 75 | 71 | 74 | 291,000 |
| 2003/12/11 | 74 | 75 | 73 | 73 | 175,000 |
| 2003/12/10 | 76 | 77 | 72 | 74 | 255,000 |
| 2003/12/09 | 77 | 77 | 75 | 76 | 61,000 |
| 2003/12/08 | 76 | 77 | 74 | 76 | 71,000 |
| 2003/12/05 | 75 | 77 | 75 | 76 | 215,000 |
| 2003/12/04 | 75 | 78 | 72 | 75 | 299,000 |
| 2003/12/03 | 79 | 79 | 71 | 77 | 178,000 |
| 2003/12/02 | 79 | 81 | 78 | 78 | 109,000 |
| 2003/12/01 | 70 | 79 | 70 | 79 | 207,000 |
| 2003/11/28 | 78 | 80 | 78 | 80 | 89,000 |
| 2003/11/27 | 82 | 82 | 78 | 80 | 144,000 |
| 2003/11/26 | 83 | 84 | 82 | 82 | 159,000 |
| 2003/11/25 | 84 | 84 | 80 | 84 | 357,000 |
| 2003/11/21 | 72 | 79 | 71 | 78 | 371,000 |
| 2003/11/20 | 70 | 72 | 69 | 72 | 313,000 |
| 2003/11/19 | 72 | 72 | 67 | 68 | 397,000 |
| 2003/11/18 | 67 | 73 | 64 | 72 | 985,000 |
| 2003/11/17 | 80 | 80 | 72 | 73 | 574,000 |
| 2003/11/14 | 83 | 87 | 83 | 87 | 317,000 |
| 2003/11/13 | 91 | 91 | 85 | 87 | 166,000 |
| 2003/11/12 | 92 | 92 | 89 | 89 | 148,000 |
| 2003/11/11 | 97 | 97 | 85 | 89 | 440,000 |
| 2003/11/10 | 100 | 100 | 97 | 97 | 76,000 |
| 2003/11/07 | 99 | 100 | 97 | 100 | 119,000 |
| 2003/11/06 | 101 | 101 | 99 | 99 | 89,000 |
| 2003/11/05 | 102 | 103 | 99 | 100 | 202,000 |
| 2003/11/04 | 102 | 105 | 102 | 103 | 73,000 |
| 2003/10/31 | 106 | 106 | 101 | 101 | 123,000 |
| 2003/10/30 | 104 | 107 | 104 | 106 | 319,000 |
| 2003/10/29 | 105 | 106 | 104 | 105 | 308,000 |
| 2003/10/28 | 100 | 103 | 98 | 103 | 281,000 |
| 2003/10/27 | 98 | 100 | 98 | 98 | 198,000 |
| 2003/10/24 | 95 | 102 | 95 | 97 | 404,000 |
| 2003/10/23 | 104 | 104 | 97 | 97 | 615,000 |
| 2003/10/22 | 108 | 108 | 105 | 105 | 482,000 |
| 2003/10/21 | 108 | 109 | 106 | 107 | 309,000 |
| 2003/10/20 | 106 | 109 | 106 | 107 | 498,000 |
| 2003/10/17 | 110 | 111 | 107 | 109 | 460,000 |
| 2003/10/16 | 112 | 113 | 109 | 111 | 600,000 |
| 2003/10/15 | 114 | 114 | 111 | 111 | 451,000 |
| 2003/10/14 | 115 | 117 | 112 | 113 | 1,164,000 |
| 2003/10/10 | 114 | 115 | 111 | 111 | 1,074,000 |
| 2003/10/09 | 111 | 114 | 111 | 113 | 771,000 |
| 2003/10/08 | 112 | 116 | 110 | 110 | 4,242,000 |
| 2003/10/07 | 107 | 112 | 106 | 112 | 1,526,000 |
| 2003/10/06 | 106 | 108 | 105 | 107 | 478,000 |
| 2003/10/03 | 104 | 105 | 103 | 105 | 268,000 |
| 2003/10/02 | 105 | 107 | 103 | 105 | 335,000 |
| 2003/10/01 | 106 | 107 | 101 | 104 | 446,000 |
| 2003/09/30 | 104 | 112 | 104 | 108 | 922,000 |
| 2003/09/29 | 102 | 106 | 102 | 106 | 318,000 |
| 2003/09/26 | 103 | 103 | 100 | 102 | 380,000 |
| 2003/09/25 | 112 | 112 | 102 | 105 | 1,001,000 |
| 2003/09/24 | 113 | 115 | 109 | 109 | 3,655,000 |
| 2003/09/22 | 104 | 112 | 102 | 108 | 3,517,000 |
| 2003/09/19 | 105 | 108 | 101 | 101 | 2,801,000 |
| 2003/09/18 | 97 | 101 | 94 | 101 | 1,084,000 |
| 2003/09/17 | 100 | 100 | 97 | 97 | 479,000 |
| 2003/09/16 | 100 | 100 | 97 | 99 | 385,000 |
| 2003/09/12 | 100 | 100 | 97 | 100 | 390,000 |
| 2003/09/11 | 101 | 101 | 98 | 99 | 299,000 |
| 2003/09/10 | 102 | 102 | 100 | 102 | 313,000 |
| 2003/09/09 | 101 | 103 | 100 | 100 | 525,000 |
| 2003/09/08 | 100 | 102 | 99 | 101 | 417,000 |
| 2003/09/05 | 105 | 107 | 100 | 102 | 780,000 |
| 2003/09/04 | 104 | 109 | 103 | 106 | 1,292,000 |
| 2003/09/03 | 104 | 108 | 101 | 105 | 1,916,000 |
| 2003/09/02 | 114 | 115 | 105 | 109 | 7,838,000 |
| 2003/09/01 | 87 | 105 | 87 | 105 | 4,506,000 |
| 2003/08/29 | 86 | 89 | 81 | 87 | 839,000 |
| 2003/08/28 | 88 | 89 | 86 | 86 | 634,000 |
| 2003/08/27 | 87 | 93 | 86 | 86 | 2,171,000 |
| 2003/08/26 | 86 | 87 | 84 | 85 | 1,063,000 |
| 2003/08/25 | 80 | 88 | 80 | 88 | 2,270,000 |
| 2003/08/22 | 80 | 81 | 79 | 79 | 177,000 |
| 2003/08/21 | 80 | 81 | 79 | 80 | 239,000 |
| 2003/08/20 | 81 | 81 | 79 | 81 | 188,000 |
| 2003/08/19 | 80 | 81 | 79 | 81 | 369,000 |
| 2003/08/18 | 77 | 79 | 76 | 77 | 237,000 |
| 2003/08/15 | 75 | 77 | 75 | 75 | 243,000 |
| 2003/08/14 | 73 | 75 | 72 | 74 | 211,000 |
| 2003/08/13 | 73 | 74 | 72 | 73 | 84,000 |
| 2003/08/12 | 73 | 74 | 72 | 73 | 62,000 |
| 2003/08/11 | 72 | 74 | 72 | 73 | 106,000 |
| 2003/08/08 | 72 | 74 | 71 | 72 | 169,000 |
| 2003/08/07 | 73 | 73 | 71 | 72 | 83,000 |
| 2003/08/06 | 73 | 74 | 72 | 72 | 81,000 |
| 2003/08/05 | 74 | 74 | 72 | 73 | 116,000 |
| 2003/08/04 | 76 | 76 | 74 | 75 | 113,000 |
| 2003/08/01 | 75 | 77 | 74 | 77 | 88,000 |
| 2003/07/31 | 76 | 76 | 74 | 75 | 218,000 |
| 2003/07/30 | 75 | 76 | 74 | 76 | 106,000 |
| 2003/07/29 | 76 | 76 | 75 | 75 | 72,000 |
| 2003/07/28 | 75 | 78 | 75 | 75 | 125,000 |
| 2003/07/25 | 76 | 76 | 74 | 74 | 105,000 |
| 2003/07/24 | 76 | 78 | 75 | 75 | 203,000 |
| 2003/07/23 | 73 | 75 | 73 | 74 | 134,000 |
| 2003/07/22 | 75 | 75 | 72 | 72 | 97,000 |
| 2003/07/18 | 71 | 74 | 71 | 73 | 260,000 |
| 2003/07/17 | 78 | 79 | 73 | 74 | 281,000 |
| 2003/07/16 | 83 | 83 | 78 | 81 | 332,000 |
| 2003/07/15 | 83 | 84 | 81 | 83 | 279,000 |
| 2003/07/14 | 81 | 82 | 79 | 81 | 173,000 |
| 2003/07/11 | 83 | 83 | 81 | 81 | 179,000 |
| 2003/07/10 | 85 | 85 | 81 | 82 | 164,000 |
| 2003/07/09 | 83 | 83 | 81 | 82 | 163,000 |
| 2003/07/08 | 85 | 85 | 84 | 84 | 189,000 |
| 2003/07/07 | 85 | 86 | 83 | 83 | 151,000 |
| 2003/07/04 | 79 | 85 | 77 | 82 | 421,000 |
| 2003/07/03 | 90 | 90 | 79 | 79 | 722,000 |
| 2003/07/02 | 89 | 89 | 87 | 87 | 363,000 |
| 2003/07/01 | 87 | 91 | 86 | 88 | 558,000 |
| 2003/06/30 | 90 | 90 | 86 | 86 | 415,000 |
| 2003/06/27 | 91 | 92 | 87 | 90 | 1,592,000 |
| 2003/06/26 | 83 | 92 | 83 | 90 | 3,882,000 |
| 2003/06/25 | 80 | 81 | 78 | 80 | 195,000 |
| 2003/06/24 | 80 | 81 | 79 | 79 | 542,000 |
| 2003/06/23 | 82 | 82 | 80 | 81 | 257,000 |
| 2003/06/20 | 78 | 82 | 77 | 79 | 589,000 |
| 2003/06/19 | 78 | 78 | 75 | 77 | 308,000 |
| 2003/06/18 | 76 | 78 | 76 | 78 | 319,000 |
| 2003/06/17 | 80 | 82 | 76 | 76 | 722,000 |
| 2003/06/16 | 76 | 76 | 75 | 76 | 216,000 |
| 2003/06/13 | 78 | 78 | 74 | 76 | 803,000 |
| 2003/06/12 | 82 | 83 | 79 | 79 | 946,000 |
| 2003/06/11 | 83 | 86 | 79 | 80 | 2,206,000 |
| 2003/06/10 | 73 | 83 | 71 | 83 | 5,401,000 |
| 2003/06/09 | 73 | 73 | 70 | 70 | 696,000 |
| 2003/06/06 | 69 | 72 | 68 | 70 | 960,000 |
| 2003/06/05 | 64 | 68 | 64 | 68 | 376,000 |
| 2003/06/04 | 64 | 65 | 63 | 65 | 132,000 |
| 2003/06/03 | 65 | 65 | 63 | 64 | 68,000 |
| 2003/06/02 | 65 | 65 | 63 | 64 | 107,000 |
| 2003/05/30 | 65 | 65 | 63 | 64 | 153,000 |
| 2003/05/29 | 64 | 65 | 62 | 65 | 107,000 |
| 2003/05/28 | 62 | 64 | 62 | 63 | 127,000 |
| 2003/05/27 | 64 | 64 | 61 | 61 | 154,000 |
| 2003/05/26 | 66 | 66 | 64 | 64 | 172,000 |
| 2003/05/23 | 63 | 66 | 63 | 66 | 375,000 |
| 2003/05/22 | 62 | 62 | 61 | 62 | 73,000 |
| 2003/05/21 | 61 | 62 | 60 | 62 | 88,000 |
| 2003/05/20 | 60 | 62 | 60 | 61 | 160,000 |
| 2003/05/19 | 62 | 62 | 60 | 61 | 126,000 |
| 2003/05/16 | 60 | 62 | 60 | 62 | 220,000 |
| 2003/05/15 | 62 | 63 | 61 | 62 | 140,000 |
| 2003/05/14 | 62 | 63 | 62 | 63 | 52,000 |
| 2003/05/13 | 64 | 64 | 61 | 62 | 143,000 |
| 2003/05/12 | 63 | 64 | 61 | 63 | 173,000 |
| 2003/05/09 | 64 | 64 | 62 | 63 | 79,000 |
| 2003/05/08 | 63 | 64 | 62 | 62 | 106,000 |
| 2003/05/07 | 64 | 65 | 62 | 64 | 82,000 |
| 2003/05/06 | 63 | 64 | 63 | 63 | 97,000 |
| 2003/05/02 | 63 | 64 | 60 | 63 | 69,000 |
| 2003/05/01 | 60 | 64 | 59 | 64 | 106,000 |
| 2003/04/30 | 58 | 59 | 57 | 58 | 71,000 |
| 2003/04/28 | 59 | 59 | 56 | 58 | 158,000 |
| 2003/04/25 | 64 | 65 | 61 | 61 | 172,000 |
| 2003/04/24 | 66 | 66 | 64 | 64 | 135,000 |
| 2003/04/23 | 67 | 68 | 64 | 66 | 263,000 |
| 2003/04/22 | 69 | 70 | 66 | 66 | 771,000 |
| 2003/04/21 | 65 | 68 | 63 | 68 | 499,000 |
| 2003/04/18 | 64 | 64 | 63 | 64 | 113,000 |
| 2003/04/17 | 64 | 65 | 63 | 63 | 250,000 |
| 2003/04/16 | 64 | 66 | 63 | 64 | 92,000 |
| 2003/04/15 | 64 | 65 | 63 | 63 | 224,000 |
| 2003/04/14 | 65 | 65 | 63 | 64 | 188,000 |
| 2003/04/11 | 66 | 66 | 63 | 63 | 291,000 |
| 2003/04/10 | 63 | 72 | 63 | 65 | 1,335,000 |
| 2003/04/09 | 59 | 61 | 59 | 61 | 105,000 |
| 2003/04/08 | 61 | 62 | 59 | 60 | 175,000 |
| 2003/04/07 | 60 | 62 | 59 | 60 | 245,000 |
| 2003/04/04 | 58 | 60 | 56 | 59 | 158,000 |
| 2003/04/03 | 59 | 59 | 56 | 56 | 141,000 |
| 2003/04/02 | 57 | 59 | 56 | 59 | 106,000 |
| 2003/04/01 | 56 | 58 | 56 | 57 | 72,000 |
| 2003/03/31 | 60 | 60 | 57 | 58 | 39,000 |
| 2003/03/28 | 59 | 60 | 58 | 60 | 162,000 |
| 2003/03/27 | 56 | 59 | 55 | 59 | 209,000 |
| 2003/03/26 | 57 | 58 | 56 | 58 | 97,000 |
| 2003/03/25 | 58 | 58 | 56 | 57 | 115,000 |
| 2003/03/24 | 60 | 61 | 59 | 59 | 146,000 |
| 2003/03/20 | 58 | 60 | 55 | 60 | 227,000 |
| 2003/03/19 | 60 | 60 | 57 | 58 | 194,000 |
| 2003/03/18 | 64 | 66 | 60 | 60 | 761,000 |
| 2003/03/17 | 55 | 59 | 54 | 59 | 404,000 |
| 2003/03/14 | 54 | 56 | 54 | 54 | 212,000 |
| 2003/03/13 | 56 | 56 | 53 | 54 | 221,000 |
| 2003/03/12 | 53 | 56 | 52 | 56 | 412,000 |
| 2003/03/11 | 55 | 55 | 51 | 52 | 428,000 |
| 2003/03/10 | 60 | 60 | 55 | 57 | 310,000 |
| 2003/03/07 | 64 | 65 | 62 | 62 | 248,000 |
| 2003/03/06 | 64 | 65 | 63 | 64 | 166,000 |
| 2003/03/05 | 66 | 66 | 62 | 63 | 381,000 |
| 2003/03/04 | 62 | 67 | 62 | 66 | 802,000 |
| 2003/03/03 | 60 | 61 | 59 | 61 | 193,000 |
| 2003/02/28 | 60 | 60 | 58 | 60 | 427,000 |
| 2003/02/27 | 59 | 60 | 58 | 60 | 74,000 |
| 2003/02/26 | 61 | 61 | 59 | 60 | 151,000 |
| 2003/02/25 | 58 | 61 | 58 | 58 | 163,000 |
| 2003/02/24 | 61 | 61 | 55 | 58 | 806,000 |
| 2003/02/21 | 64 | 65 | 61 | 62 | 476,000 |
| 2003/02/20 | 66 | 66 | 65 | 65 | 434,000 |
| 2003/02/19 | 69 | 69 | 67 | 67 | 459,000 |
| 2003/02/18 | 70 | 70 | 66 | 68 | 855,000 |
| 2003/02/17 | 72 | 75 | 71 | 71 | 674,000 |
| 2003/02/14 | 70 | 72 | 70 | 72 | 415,000 |
| 2003/02/13 | 72 | 72 | 70 | 70 | 341,000 |
| 2003/02/12 | 71 | 72 | 70 | 71 | 584,000 |
| 2003/02/10 | 67 | 75 | 67 | 68 | 2,120,000 |
| 2003/02/07 | 65 | 66 | 64 | 66 | 317,000 |
| 2003/02/06 | 63 | 65 | 63 | 65 | 249,000 |
| 2003/02/05 | 64 | 66 | 63 | 64 | 513,000 |
| 2003/02/04 | 61 | 64 | 60 | 64 | 498,000 |
| 2003/02/03 | 60 | 62 | 60 | 61 | 208,000 |
| 2003/01/31 | 60 | 60 | 58 | 60 | 424,000 |
| 2003/01/30 | 60 | 62 | 60 | 60 | 427,000 |
| 2003/01/29 | 65 | 66 | 60 | 61 | 824,000 |
| 2003/01/28 | 66 | 69 | 64 | 64 | 2,354,000 |
| 2003/01/27 | 59 | 64 | 59 | 64 | 899,000 |
| 2003/01/24 | 57 | 60 | 57 | 58 | 450,000 |
| 2003/01/23 | 56 | 58 | 56 | 57 | 266,000 |
| 2003/01/22 | 58 | 63 | 55 | 56 | 1,620,000 |
| 2003/01/21 | 56 | 57 | 55 | 57 | 286,000 |
| 2003/01/20 | 53 | 58 | 53 | 54 | 879,000 |
| 2003/01/17 | 53 | 55 | 53 | 53 | 310,000 |
| 2003/01/16 | 55 | 56 | 54 | 55 | 518,000 |
| 2003/01/15 | 58 | 62 | 55 | 56 | 2,044,000 |
| 2003/01/14 | 55 | 58 | 53 | 56 | 1,440,000 |
| 2003/01/10 | 49 | 52 | 48 | 52 | 879,000 |
| 2003/01/09 | 47 | 49 | 45 | 48 | 684,000 |
| 2003/01/08 | 50 | 53 | 47 | 48 | 2,713,000 |
| 2003/01/07 | 44 | 58 | 44 | 54 | 3,060,000 |
| 2003/01/06 | 43 | 44 | 42 | 44 | 109,000 |