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 |
|---|---|---|---|---|---|
| 2005/12/30 | 220 | 220 | 215 | 217 | 645,000 |
| 2005/12/29 | 221 | 222 | 216 | 219 | 1,097,000 |
| 2005/12/28 | 216 | 218 | 214 | 218 | 791,000 |
| 2005/12/27 | 215 | 217 | 213 | 215 | 1,062,000 |
| 2005/12/26 | 211 | 215 | 211 | 212 | 694,000 |
| 2005/12/22 | 213 | 214 | 210 | 210 | 933,000 |
| 2005/12/21 | 214 | 214 | 210 | 211 | 657,000 |
| 2005/12/20 | 212 | 214 | 211 | 212 | 471,000 |
| 2005/12/19 | 215 | 216 | 209 | 215 | 530,000 |
| 2005/12/16 | 216 | 219 | 215 | 216 | 523,000 |
| 2005/12/15 | 218 | 221 | 216 | 216 | 1,035,000 |
| 2005/12/14 | 223 | 223 | 217 | 219 | 1,440,000 |
| 2005/12/13 | 218 | 223 | 218 | 222 | 2,724,000 |
| 2005/12/12 | 217 | 217 | 214 | 216 | 1,025,000 |
| 2005/12/09 | 214 | 215 | 211 | 215 | 1,365,000 |
| 2005/12/08 | 214 | 215 | 208 | 209 | 1,261,000 |
| 2005/12/07 | 215 | 216 | 211 | 214 | 1,815,000 |
| 2005/12/06 | 215 | 225 | 214 | 218 | 10,525,000 |
| 2005/12/05 | 206 | 209 | 205 | 208 | 1,508,000 |
| 2005/12/02 | 203 | 208 | 203 | 204 | 1,949,000 |
| 2005/12/01 | 200 | 203 | 200 | 202 | 707,000 |
| 2005/11/30 | 199 | 200 | 198 | 199 | 282,000 |
| 2005/11/29 | 198 | 200 | 198 | 199 | 379,000 |
| 2005/11/28 | 201 | 201 | 198 | 200 | 633,000 |
| 2005/11/25 | 202 | 202 | 200 | 200 | 544,000 |
| 2005/11/24 | 203 | 206 | 201 | 203 | 1,195,000 |
| 2005/11/22 | 201 | 201 | 199 | 199 | 356,000 |
| 2005/11/21 | 203 | 203 | 200 | 200 | 284,000 |
| 2005/11/18 | 203 | 203 | 200 | 202 | 444,000 |
| 2005/11/17 | 199 | 204 | 199 | 203 | 535,000 |
| 2005/11/16 | 201 | 202 | 198 | 200 | 716,000 |
| 2005/11/15 | 203 | 205 | 201 | 202 | 393,000 |
| 2005/11/14 | 207 | 207 | 200 | 203 | 867,000 |
| 2005/11/11 | 207 | 208 | 205 | 206 | 555,000 |
| 2005/11/10 | 209 | 210 | 206 | 207 | 696,000 |
| 2005/11/09 | 208 | 209 | 206 | 208 | 545,000 |
| 2005/11/08 | 210 | 210 | 206 | 206 | 766,000 |
| 2005/11/07 | 212 | 212 | 208 | 209 | 1,102,000 |
| 2005/11/04 | 206 | 208 | 206 | 208 | 1,180,000 |
| 2005/11/02 | 206 | 207 | 204 | 205 | 728,000 |
| 2005/11/01 | 210 | 210 | 207 | 207 | 285,000 |
| 2005/10/31 | 208 | 209 | 207 | 208 | 390,000 |
| 2005/10/28 | 207 | 208 | 205 | 205 | 348,000 |
| 2005/10/27 | 205 | 208 | 204 | 208 | 845,000 |
| 2005/10/26 | 205 | 205 | 203 | 203 | 464,000 |
| 2005/10/25 | 201 | 204 | 200 | 202 | 437,000 |
| 2005/10/24 | 202 | 204 | 200 | 200 | 696,000 |
| 2005/10/21 | 202 | 203 | 201 | 202 | 719,000 |
| 2005/10/20 | 207 | 208 | 205 | 207 | 535,000 |
| 2005/10/19 | 209 | 210 | 206 | 207 | 406,000 |
| 2005/10/18 | 211 | 211 | 208 | 209 | 502,000 |
| 2005/10/17 | 210 | 211 | 208 | 211 | 540,000 |
| 2005/10/14 | 209 | 212 | 208 | 211 | 710,000 |
| 2005/10/13 | 215 | 216 | 210 | 213 | 861,000 |
| 2005/10/12 | 215 | 217 | 213 | 214 | 1,237,000 |
| 2005/10/11 | 213 | 213 | 211 | 212 | 534,000 |
| 2005/10/07 | 208 | 212 | 206 | 211 | 424,000 |
| 2005/10/06 | 213 | 214 | 208 | 209 | 1,419,000 |
| 2005/10/05 | 216 | 219 | 214 | 215 | 1,241,000 |
| 2005/10/04 | 225 | 227 | 219 | 220 | 3,579,000 |
| 2005/10/03 | 211 | 215 | 209 | 212 | 1,432,000 |
| 2005/09/30 | 223 | 225 | 213 | 215 | 1,819,000 |
| 2005/09/29 | 227 | 228 | 222 | 224 | 1,705,000 |
| 2005/09/28 | 225 | 230 | 225 | 226 | 1,944,000 |
| 2005/09/27 | 227 | 230 | 222 | 223 | 2,495,000 |
| 2005/09/26 | 222 | 226 | 221 | 224 | 3,482,000 |
| 2005/09/22 | 225 | 238 | 225 | 232 | 14,337,000 |
| 2005/09/21 | 221 | 222 | 217 | 220 | 2,228,000 |
| 2005/09/20 | 219 | 221 | 214 | 220 | 2,602,000 |
| 2005/09/16 | 218 | 219 | 213 | 216 | 1,434,000 |
| 2005/09/15 | 222 | 225 | 216 | 216 | 2,839,000 |
| 2005/09/14 | 212 | 219 | 211 | 217 | 1,780,000 |
| 2005/09/13 | 212 | 214 | 209 | 212 | 1,740,000 |
| 2005/09/12 | 220 | 220 | 214 | 216 | 1,035,000 |
| 2005/09/09 | 208 | 218 | 208 | 216 | 2,138,000 |
| 2005/09/08 | 216 | 216 | 206 | 209 | 1,782,000 |
| 2005/09/07 | 223 | 223 | 216 | 217 | 1,287,000 |
| 2005/09/06 | 221 | 228 | 219 | 220 | 3,266,000 |
| 2005/09/05 | 227 | 228 | 218 | 222 | 4,336,000 |
| 2005/09/02 | 234 | 236 | 227 | 231 | 9,368,000 |
| 2005/09/01 | 232 | 243 | 224 | 227 | 39,560,000 |
| 2005/08/31 | 207 | 230 | 205 | 227 | 29,832,000 |
| 2005/08/30 | 205 | 207 | 203 | 205 | 3,004,000 |
| 2005/08/29 | 200 | 201 | 199 | 201 | 1,094,000 |
| 2005/08/26 | 201 | 201 | 198 | 198 | 632,000 |
| 2005/08/25 | 200 | 202 | 198 | 201 | 1,052,000 |
| 2005/08/24 | 197 | 200 | 196 | 198 | 658,000 |
| 2005/08/23 | 202 | 203 | 198 | 199 | 1,038,000 |
| 2005/08/22 | 203 | 205 | 200 | 201 | 962,000 |
| 2005/08/19 | 198 | 200 | 196 | 200 | 977,000 |
| 2005/08/18 | 197 | 199 | 196 | 198 | 1,831,000 |
| 2005/08/17 | 205 | 205 | 201 | 202 | 1,510,000 |
| 2005/08/16 | 211 | 212 | 206 | 207 | 1,830,000 |
| 2005/08/15 | 209 | 213 | 207 | 210 | 2,764,000 |
| 2005/08/12 | 215 | 216 | 207 | 210 | 6,891,000 |
| 2005/08/11 | 201 | 215 | 200 | 209 | 18,262,000 |
| 2005/08/10 | 194 | 196 | 189 | 194 | 4,677,000 |
| 2005/08/09 | 185 | 192 | 183 | 186 | 2,066,000 |
| 2005/08/08 | 172 | 181 | 171 | 181 | 629,000 |
| 2005/08/05 | 182 | 183 | 177 | 177 | 526,000 |
| 2005/08/04 | 186 | 187 | 180 | 181 | 782,000 |
| 2005/08/03 | 192 | 195 | 185 | 187 | 4,325,000 |
| 2005/08/02 | 183 | 194 | 178 | 191 | 5,230,000 |
| 2005/08/01 | 180 | 182 | 179 | 180 | 469,000 |
| 2005/07/29 | 180 | 182 | 179 | 179 | 513,000 |
| 2005/07/28 | 184 | 184 | 180 | 181 | 547,000 |
| 2005/07/27 | 183 | 187 | 181 | 184 | 1,522,000 |
| 2005/07/26 | 176 | 187 | 176 | 185 | 4,579,000 |
| 2005/07/25 | 175 | 175 | 173 | 175 | 196,000 |
| 2005/07/22 | 176 | 176 | 173 | 173 | 304,000 |
| 2005/07/21 | 176 | 176 | 174 | 175 | 399,000 |
| 2005/07/20 | 173 | 176 | 172 | 176 | 663,000 |
| 2005/07/19 | 174 | 174 | 172 | 172 | 230,000 |
| 2005/07/15 | 175 | 175 | 174 | 174 | 209,000 |
| 2005/07/14 | 174 | 177 | 173 | 175 | 380,000 |
| 2005/07/13 | 174 | 175 | 173 | 175 | 224,000 |
| 2005/07/12 | 177 | 177 | 171 | 173 | 610,000 |
| 2005/07/11 | 177 | 178 | 175 | 176 | 327,000 |
| 2005/07/08 | 178 | 178 | 175 | 176 | 511,000 |
| 2005/07/07 | 179 | 181 | 178 | 178 | 284,000 |
| 2005/07/06 | 181 | 182 | 179 | 180 | 499,000 |
| 2005/07/05 | 180 | 181 | 178 | 179 | 354,000 |
| 2005/07/04 | 179 | 180 | 177 | 180 | 637,000 |
| 2005/07/01 | 175 | 177 | 173 | 175 | 1,302,000 |
| 2005/06/30 | 184 | 184 | 173 | 177 | 2,605,000 |
| 2005/06/29 | 187 | 187 | 185 | 185 | 383,000 |
| 2005/06/28 | 188 | 190 | 184 | 188 | 422,000 |
| 2005/06/27 | 189 | 190 | 187 | 189 | 357,000 |
| 2005/06/24 | 189 | 194 | 188 | 190 | 957,000 |
| 2005/06/23 | 189 | 191 | 188 | 188 | 297,000 |
| 2005/06/22 | 190 | 191 | 188 | 191 | 491,000 |
| 2005/06/21 | 197 | 197 | 190 | 193 | 907,000 |
| 2005/06/20 | 199 | 199 | 192 | 195 | 2,789,000 |
| 2005/06/17 | 189 | 191 | 188 | 191 | 885,000 |
| 2005/06/16 | 186 | 189 | 185 | 187 | 754,000 |
| 2005/06/15 | 183 | 186 | 182 | 183 | 502,000 |
| 2005/06/14 | 190 | 190 | 184 | 185 | 585,000 |
| 2005/06/13 | 189 | 190 | 187 | 188 | 425,000 |
| 2005/06/10 | 192 | 192 | 189 | 190 | 598,000 |
| 2005/06/09 | 192 | 192 | 187 | 189 | 798,000 |
| 2005/06/08 | 190 | 193 | 190 | 193 | 897,000 |
| 2005/06/07 | 194 | 196 | 187 | 190 | 2,311,000 |
| 2005/06/06 | 189 | 198 | 189 | 195 | 5,139,000 |
| 2005/06/03 | 184 | 186 | 182 | 184 | 2,088,000 |
| 2005/06/02 | 174 | 188 | 174 | 187 | 6,268,000 |
| 2005/06/01 | 171 | 173 | 167 | 171 | 1,034,000 |
| 2005/05/31 | 175 | 175 | 170 | 174 | 1,452,000 |
| 2005/05/30 | 172 | 181 | 171 | 178 | 1,934,000 |
| 2005/05/27 | 162 | 170 | 162 | 170 | 780,000 |
| 2005/05/26 | 168 | 168 | 163 | 164 | 712,000 |
| 2005/05/25 | 176 | 176 | 169 | 169 | 581,000 |
| 2005/05/24 | 180 | 181 | 176 | 176 | 528,000 |
| 2005/05/23 | 175 | 179 | 175 | 179 | 618,000 |
| 2005/05/20 | 178 | 178 | 176 | 177 | 515,000 |
| 2005/05/19 | 183 | 183 | 177 | 178 | 824,000 |
| 2005/05/18 | 174 | 181 | 174 | 179 | 1,119,000 |
| 2005/05/17 | 180 | 184 | 172 | 174 | 1,289,000 |
| 2005/05/16 | 192 | 194 | 177 | 178 | 1,724,000 |
| 2005/05/13 | 195 | 195 | 192 | 192 | 760,000 |
| 2005/05/12 | 199 | 200 | 196 | 196 | 509,000 |
| 2005/05/11 | 201 | 202 | 199 | 200 | 398,000 |
| 2005/05/10 | 203 | 204 | 201 | 202 | 608,000 |
| 2005/05/09 | 202 | 205 | 200 | 202 | 468,000 |
| 2005/05/06 | 200 | 202 | 199 | 200 | 878,000 |
| 2005/05/02 | 198 | 199 | 196 | 198 | 441,000 |
| 2005/04/28 | 196 | 197 | 194 | 196 | 765,000 |
| 2005/04/27 | 196 | 199 | 195 | 197 | 699,000 |
| 2005/04/26 | 205 | 205 | 198 | 199 | 1,606,000 |
| 2005/04/25 | 200 | 204 | 200 | 203 | 1,044,000 |
| 2005/04/22 | 203 | 204 | 198 | 200 | 1,857,000 |
| 2005/04/21 | 196 | 199 | 192 | 198 | 1,725,000 |
| 2005/04/20 | 205 | 208 | 201 | 202 | 2,117,000 |
| 2005/04/19 | 195 | 201 | 193 | 199 | 2,392,000 |
| 2005/04/18 | 195 | 200 | 191 | 191 | 2,785,000 |
| 2005/04/15 | 202 | 212 | 202 | 205 | 2,438,000 |
| 2005/04/14 | 205 | 207 | 200 | 207 | 2,917,000 |
| 2005/04/13 | 217 | 218 | 207 | 209 | 3,934,000 |
| 2005/04/12 | 219 | 222 | 217 | 219 | 3,713,000 |
| 2005/04/11 | 214 | 218 | 213 | 215 | 2,759,000 |
| 2005/04/08 | 223 | 225 | 219 | 219 | 3,926,000 |
| 2005/04/07 | 223 | 226 | 216 | 226 | 8,296,000 |
| 2005/04/06 | 235 | 235 | 222 | 226 | 10,259,000 |
| 2005/04/05 | 242 | 245 | 235 | 236 | 28,838,000 |
| 2005/04/04 | 224 | 237 | 223 | 237 | 40,735,000 |
| 2005/04/01 | 208 | 221 | 207 | 219 | 11,061,000 |
| 2005/03/31 | 209 | 210 | 204 | 210 | 2,777,000 |
| 2005/03/30 | 212 | 218 | 203 | 204 | 11,714,000 |
| 2005/03/29 | 200 | 214 | 196 | 211 | 15,128,000 |
| 2005/03/28 | 196 | 203 | 190 | 200 | 4,881,000 |
| 2005/03/25 | 204 | 208 | 195 | 201 | 8,490,000 |
| 2005/03/24 | 219 | 221 | 207 | 209 | 7,659,000 |
| 2005/03/23 | 226 | 227 | 203 | 212 | 15,065,000 |
| 2005/03/22 | 235 | 238 | 222 | 226 | 13,822,000 |
| 2005/03/18 | 272 | 274 | 220 | 226 | 19,050,000 |
| 2005/03/17 | 276 | 277 | 271 | 271 | 6,417,000 |
| 2005/03/16 | 263 | 275 | 261 | 275 | 9,433,000 |
| 2005/03/15 | 271 | 273 | 262 | 264 | 9,228,000 |
| 2005/03/14 | 265 | 272 | 265 | 269 | 10,156,000 |
| 2005/03/11 | 256 | 266 | 255 | 262 | 10,551,000 |
| 2005/03/10 | 250 | 258 | 247 | 255 | 9,818,000 |
| 2005/03/09 | 237 | 251 | 237 | 250 | 16,020,000 |
| 2005/03/08 | 241 | 242 | 235 | 237 | 4,953,000 |
| 2005/03/07 | 244 | 245 | 239 | 242 | 10,249,000 |
| 2005/03/04 | 234 | 241 | 231 | 241 | 8,694,000 |
| 2005/03/03 | 234 | 239 | 229 | 234 | 12,549,000 |
| 2005/03/02 | 231 | 237 | 220 | 236 | 15,847,000 |
| 2005/03/01 | 235 | 236 | 227 | 229 | 12,792,000 |
| 2005/02/28 | 222 | 230 | 221 | 230 | 17,441,000 |
| 2005/02/25 | 216 | 222 | 216 | 219 | 15,107,000 |
| 2005/02/24 | 211 | 216 | 210 | 215 | 15,625,000 |
| 2005/02/23 | 199 | 210 | 199 | 208 | 12,826,000 |
| 2005/02/22 | 205 | 207 | 200 | 200 | 7,538,000 |
| 2005/02/21 | 203 | 206 | 198 | 205 | 13,009,000 |
| 2005/02/18 | 194 | 200 | 193 | 199 | 9,181,000 |
| 2005/02/17 | 189 | 199 | 188 | 195 | 14,050,000 |
| 2005/02/16 | 185 | 192 | 181 | 191 | 6,637,000 |
| 2005/02/15 | 190 | 190 | 184 | 185 | 3,619,000 |
| 2005/02/14 | 187 | 200 | 184 | 188 | 20,467,000 |
| 2005/02/10 | 177 | 186 | 175 | 183 | 14,615,000 |
| 2005/02/09 | 174 | 180 | 172 | 177 | 8,300,000 |
| 2005/02/08 | 174 | 176 | 173 | 174 | 2,822,000 |
| 2005/02/07 | 171 | 179 | 170 | 176 | 8,717,000 |
| 2005/02/04 | 170 | 171 | 165 | 171 | 4,273,000 |
| 2005/02/03 | 174 | 174 | 169 | 170 | 4,475,000 |
| 2005/02/02 | 166 | 178 | 164 | 175 | 9,651,000 |
| 2005/02/01 | 170 | 171 | 165 | 165 | 4,613,000 |
| 2005/01/31 | 164 | 176 | 163 | 172 | 10,347,000 |
| 2005/01/28 | 163 | 165 | 161 | 165 | 2,590,000 |
| 2005/01/27 | 161 | 166 | 159 | 164 | 2,931,000 |
| 2005/01/26 | 169 | 171 | 160 | 160 | 6,438,000 |
| 2005/01/25 | 159 | 167 | 157 | 164 | 6,224,000 |
| 2005/01/24 | 153 | 161 | 153 | 159 | 2,320,000 |
| 2005/01/21 | 153 | 157 | 151 | 156 | 1,432,000 |
| 2005/01/20 | 158 | 158 | 151 | 152 | 2,473,000 |
| 2005/01/19 | 159 | 165 | 157 | 162 | 5,837,000 |
| 2005/01/18 | 154 | 160 | 151 | 159 | 8,723,000 |
| 2005/01/17 | 146 | 157 | 146 | 155 | 7,290,000 |
| 2005/01/14 | 138 | 145 | 138 | 145 | 2,548,000 |
| 2005/01/13 | 142 | 142 | 139 | 139 | 1,054,000 |
| 2005/01/12 | 140 | 142 | 139 | 141 | 1,539,000 |
| 2005/01/11 | 143 | 146 | 142 | 144 | 4,576,000 |
| 2005/01/07 | 138 | 142 | 138 | 139 | 2,975,000 |
| 2005/01/06 | 136 | 137 | 135 | 136 | 304,000 |
| 2005/01/05 | 134 | 138 | 134 | 136 | 591,000 |
| 2005/01/04 | 136 | 136 | 134 | 134 | 107,000 |