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 |
|---|---|---|---|---|---|
| 2006/12/29 | 124 | 125 | 124 | 124 | 228,000 |
| 2006/12/28 | 127 | 128 | 124 | 125 | 372,000 |
| 2006/12/27 | 127 | 128 | 126 | 127 | 193,000 |
| 2006/12/26 | 124 | 128 | 123 | 126 | 611,000 |
| 2006/12/25 | 125 | 125 | 122 | 122 | 465,000 |
| 2006/12/22 | 128 | 129 | 126 | 127 | 464,000 |
| 2006/12/21 | 131 | 132 | 129 | 130 | 318,000 |
| 2006/12/20 | 133 | 133 | 130 | 133 | 222,000 |
| 2006/12/19 | 135 | 136 | 131 | 131 | 344,000 |
| 2006/12/18 | 137 | 138 | 136 | 137 | 135,000 |
| 2006/12/15 | 138 | 139 | 137 | 137 | 278,000 |
| 2006/12/14 | 137 | 139 | 135 | 137 | 154,000 |
| 2006/12/13 | 137 | 139 | 135 | 137 | 197,000 |
| 2006/12/12 | 139 | 139 | 138 | 139 | 193,000 |
| 2006/12/11 | 140 | 140 | 138 | 139 | 180,000 |
| 2006/12/08 | 139 | 140 | 138 | 139 | 195,000 |
| 2006/12/07 | 142 | 142 | 138 | 140 | 196,000 |
| 2006/12/06 | 142 | 142 | 140 | 141 | 147,000 |
| 2006/12/05 | 143 | 144 | 141 | 142 | 182,000 |
| 2006/12/04 | 142 | 143 | 140 | 143 | 174,000 |
| 2006/12/01 | 142 | 144 | 142 | 142 | 175,000 |
| 2006/11/30 | 144 | 146 | 141 | 142 | 285,000 |
| 2006/11/29 | 143 | 144 | 141 | 142 | 464,000 |
| 2006/11/28 | 134 | 141 | 130 | 138 | 462,000 |
| 2006/11/27 | 127 | 135 | 127 | 135 | 229,000 |
| 2006/11/24 | 128 | 130 | 128 | 130 | 376,000 |
| 2006/11/22 | 124 | 131 | 122 | 131 | 597,000 |
| 2006/11/21 | 125 | 130 | 121 | 123 | 469,000 |
| 2006/11/20 | 136 | 137 | 126 | 126 | 414,000 |
| 2006/11/17 | 139 | 140 | 135 | 137 | 435,000 |
| 2006/11/16 | 141 | 143 | 141 | 141 | 157,000 |
| 2006/11/15 | 144 | 145 | 142 | 142 | 175,000 |
| 2006/11/14 | 142 | 144 | 139 | 143 | 315,000 |
| 2006/11/13 | 143 | 144 | 139 | 139 | 319,000 |
| 2006/11/10 | 146 | 146 | 144 | 144 | 277,000 |
| 2006/11/09 | 146 | 148 | 145 | 145 | 258,000 |
| 2006/11/08 | 150 | 150 | 144 | 145 | 601,000 |
| 2006/11/07 | 155 | 155 | 153 | 153 | 193,000 |
| 2006/11/06 | 154 | 155 | 153 | 153 | 187,000 |
| 2006/11/02 | 155 | 155 | 152 | 154 | 296,000 |
| 2006/11/01 | 157 | 157 | 153 | 156 | 281,000 |
| 2006/10/31 | 155 | 155 | 152 | 154 | 301,000 |
| 2006/10/30 | 160 | 160 | 156 | 156 | 305,000 |
| 2006/10/27 | 161 | 162 | 159 | 160 | 671,000 |
| 2006/10/26 | 158 | 165 | 158 | 163 | 1,182,000 |
| 2006/10/25 | 156 | 159 | 156 | 157 | 294,000 |
| 2006/10/24 | 160 | 161 | 156 | 156 | 589,000 |
| 2006/10/23 | 157 | 160 | 156 | 159 | 630,000 |
| 2006/10/20 | 155 | 162 | 155 | 159 | 2,107,000 |
| 2006/10/19 | 152 | 153 | 151 | 153 | 355,000 |
| 2006/10/18 | 151 | 152 | 150 | 152 | 243,000 |
| 2006/10/17 | 155 | 155 | 151 | 152 | 383,000 |
| 2006/10/16 | 149 | 155 | 149 | 153 | 559,000 |
| 2006/10/13 | 149 | 151 | 148 | 150 | 569,000 |
| 2006/10/12 | 141 | 151 | 138 | 148 | 1,007,000 |
| 2006/10/11 | 150 | 151 | 141 | 142 | 806,000 |
| 2006/10/10 | 152 | 155 | 150 | 151 | 404,000 |
| 2006/10/06 | 157 | 157 | 154 | 155 | 528,000 |
| 2006/10/05 | 155 | 159 | 154 | 159 | 790,000 |
| 2006/10/04 | 157 | 159 | 153 | 153 | 411,000 |
| 2006/10/03 | 157 | 159 | 157 | 158 | 345,000 |
| 2006/10/02 | 162 | 163 | 159 | 160 | 264,000 |
| 2006/09/29 | 157 | 160 | 157 | 160 | 305,000 |
| 2006/09/28 | 158 | 160 | 158 | 159 | 482,000 |
| 2006/09/27 | 153 | 156 | 148 | 155 | 598,000 |
| 2006/09/26 | 154 | 154 | 151 | 153 | 320,000 |
| 2006/09/25 | 157 | 157 | 154 | 155 | 222,000 |
| 2006/09/22 | 156 | 160 | 155 | 157 | 314,000 |
| 2006/09/21 | 159 | 160 | 155 | 157 | 355,000 |
| 2006/09/20 | 161 | 161 | 158 | 158 | 466,000 |
| 2006/09/19 | 163 | 166 | 162 | 162 | 366,000 |
| 2006/09/15 | 170 | 173 | 161 | 164 | 1,955,000 |
| 2006/09/14 | 163 | 167 | 163 | 166 | 388,000 |
| 2006/09/13 | 171 | 172 | 161 | 162 | 1,132,000 |
| 2006/09/12 | 173 | 173 | 170 | 171 | 543,000 |
| 2006/09/11 | 178 | 178 | 173 | 173 | 263,000 |
| 2006/09/08 | 174 | 177 | 173 | 177 | 392,000 |
| 2006/09/07 | 177 | 177 | 175 | 175 | 359,000 |
| 2006/09/06 | 180 | 180 | 177 | 177 | 645,000 |
| 2006/09/05 | 178 | 180 | 175 | 180 | 524,000 |
| 2006/09/04 | 177 | 178 | 175 | 178 | 438,000 |
| 2006/09/01 | 175 | 176 | 174 | 176 | 411,000 |
| 2006/08/31 | 173 | 177 | 173 | 174 | 461,000 |
| 2006/08/30 | 176 | 176 | 173 | 173 | 362,000 |
| 2006/08/29 | 177 | 177 | 175 | 176 | 425,000 |
| 2006/08/28 | 180 | 181 | 176 | 177 | 717,000 |
| 2006/08/25 | 185 | 186 | 181 | 182 | 615,000 |
| 2006/08/24 | 188 | 188 | 185 | 185 | 797,000 |
| 2006/08/23 | 186 | 190 | 184 | 189 | 1,727,000 |
| 2006/08/22 | 182 | 187 | 181 | 186 | 2,508,000 |
| 2006/08/21 | 181 | 185 | 180 | 182 | 1,372,000 |
| 2006/08/18 | 180 | 181 | 178 | 180 | 1,206,000 |
| 2006/08/17 | 180 | 182 | 176 | 182 | 1,273,000 |
| 2006/08/16 | 178 | 180 | 177 | 178 | 653,000 |
| 2006/08/15 | 176 | 177 | 173 | 176 | 855,000 |
| 2006/08/14 | 176 | 181 | 174 | 180 | 824,000 |
| 2006/08/11 | 174 | 175 | 173 | 173 | 258,000 |
| 2006/08/10 | 174 | 176 | 172 | 175 | 453,000 |
| 2006/08/09 | 176 | 176 | 170 | 174 | 821,000 |
| 2006/08/08 | 176 | 181 | 174 | 176 | 1,040,000 |
| 2006/08/07 | 177 | 177 | 172 | 172 | 337,000 |
| 2006/08/04 | 182 | 182 | 177 | 177 | 436,000 |
| 2006/08/03 | 184 | 185 | 182 | 182 | 613,000 |
| 2006/08/02 | 178 | 185 | 176 | 181 | 674,000 |
| 2006/08/01 | 180 | 181 | 178 | 180 | 463,000 |
| 2006/07/31 | 175 | 182 | 175 | 179 | 781,000 |
| 2006/07/28 | 173 | 175 | 172 | 173 | 183,000 |
| 2006/07/27 | 172 | 173 | 170 | 172 | 336,000 |
| 2006/07/26 | 175 | 175 | 171 | 171 | 323,000 |
| 2006/07/25 | 176 | 176 | 172 | 173 | 493,000 |
| 2006/07/24 | 170 | 171 | 164 | 171 | 993,000 |
| 2006/07/21 | 173 | 176 | 169 | 171 | 918,000 |
| 2006/07/20 | 176 | 188 | 175 | 178 | 2,457,000 |
| 2006/07/19 | 168 | 173 | 162 | 171 | 1,207,000 |
| 2006/07/18 | 189 | 191 | 167 | 168 | 1,750,000 |
| 2006/07/14 | 194 | 200 | 190 | 190 | 3,480,000 |
| 2006/07/13 | 191 | 194 | 190 | 193 | 737,000 |
| 2006/07/12 | 193 | 198 | 189 | 191 | 1,223,000 |
| 2006/07/11 | 193 | 194 | 191 | 192 | 484,000 |
| 2006/07/10 | 192 | 195 | 190 | 194 | 1,087,000 |
| 2006/07/07 | 199 | 203 | 194 | 196 | 2,490,000 |
| 2006/07/06 | 195 | 203 | 193 | 199 | 7,675,000 |
| 2006/07/05 | 192 | 197 | 192 | 194 | 1,808,000 |
| 2006/07/04 | 192 | 196 | 190 | 195 | 2,234,000 |
| 2006/07/03 | 192 | 193 | 189 | 190 | 2,900,000 |
| 2006/06/30 | 197 | 200 | 191 | 192 | 9,849,000 |
| 2006/06/29 | 177 | 192 | 177 | 190 | 18,590,000 |
| 2006/06/28 | 174 | 176 | 174 | 174 | 446,000 |
| 2006/06/27 | 175 | 177 | 173 | 177 | 381,000 |
| 2006/06/26 | 172 | 175 | 171 | 173 | 177,000 |
| 2006/06/23 | 173 | 173 | 171 | 172 | 213,000 |
| 2006/06/22 | 175 | 176 | 171 | 174 | 339,000 |
| 2006/06/21 | 171 | 174 | 171 | 173 | 227,000 |
| 2006/06/20 | 174 | 174 | 170 | 172 | 268,000 |
| 2006/06/19 | 175 | 176 | 173 | 175 | 244,000 |
| 2006/06/16 | 175 | 179 | 173 | 175 | 705,000 |
| 2006/06/15 | 173 | 173 | 168 | 169 | 444,000 |
| 2006/06/14 | 160 | 169 | 160 | 166 | 512,000 |
| 2006/06/13 | 165 | 172 | 165 | 165 | 893,000 |
| 2006/06/12 | 157 | 177 | 156 | 175 | 1,034,000 |
| 2006/06/09 | 157 | 162 | 153 | 157 | 986,000 |
| 2006/06/08 | 160 | 161 | 152 | 155 | 1,445,000 |
| 2006/06/07 | 171 | 177 | 166 | 168 | 490,000 |
| 2006/06/06 | 172 | 177 | 171 | 173 | 469,000 |
| 2006/06/05 | 181 | 182 | 171 | 180 | 740,000 |
| 2006/06/02 | 173 | 179 | 156 | 178 | 1,797,000 |
| 2006/06/01 | 183 | 186 | 173 | 173 | 1,002,000 |
| 2006/05/31 | 189 | 189 | 179 | 182 | 1,224,000 |
| 2006/05/30 | 201 | 206 | 194 | 195 | 1,116,000 |
| 2006/05/29 | 200 | 206 | 196 | 199 | 897,000 |
| 2006/05/26 | 195 | 199 | 192 | 197 | 1,249,000 |
| 2006/05/25 | 200 | 203 | 195 | 198 | 801,000 |
| 2006/05/24 | 199 | 207 | 198 | 203 | 1,507,000 |
| 2006/05/23 | 202 | 204 | 192 | 194 | 1,108,000 |
| 2006/05/22 | 208 | 211 | 198 | 202 | 776,000 |
| 2006/05/19 | 201 | 209 | 201 | 207 | 775,000 |
| 2006/05/18 | 195 | 205 | 195 | 203 | 1,164,000 |
| 2006/05/17 | 202 | 210 | 192 | 207 | 2,779,000 |
| 2006/05/16 | 214 | 219 | 202 | 202 | 1,757,000 |
| 2006/05/15 | 214 | 216 | 209 | 211 | 1,083,000 |
| 2006/05/12 | 211 | 219 | 209 | 218 | 1,525,000 |
| 2006/05/11 | 217 | 225 | 214 | 214 | 1,381,000 |
| 2006/05/10 | 223 | 226 | 217 | 220 | 1,437,000 |
| 2006/05/09 | 229 | 229 | 222 | 222 | 1,197,000 |
| 2006/05/08 | 230 | 234 | 226 | 230 | 1,226,000 |
| 2006/05/02 | 227 | 239 | 227 | 233 | 2,911,000 |
| 2006/05/01 | 224 | 231 | 220 | 230 | 2,242,000 |
| 2006/04/28 | 227 | 227 | 219 | 223 | 2,426,000 |
| 2006/04/27 | 235 | 236 | 226 | 230 | 2,077,000 |
| 2006/04/26 | 233 | 236 | 231 | 234 | 1,639,000 |
| 2006/04/25 | 229 | 237 | 228 | 234 | 3,058,000 |
| 2006/04/24 | 235 | 238 | 229 | 233 | 4,885,000 |
| 2006/04/21 | 252 | 255 | 237 | 239 | 6,943,000 |
| 2006/04/20 | 263 | 267 | 254 | 257 | 16,505,000 |
| 2006/04/19 | 255 | 258 | 251 | 257 | 14,732,000 |
| 2006/04/18 | 243 | 248 | 241 | 248 | 8,831,000 |
| 2006/04/17 | 246 | 253 | 238 | 239 | 10,818,000 |
| 2006/04/14 | 239 | 250 | 237 | 250 | 14,710,000 |
| 2006/04/13 | 245 | 245 | 228 | 234 | 6,993,000 |
| 2006/04/12 | 239 | 252 | 236 | 245 | 18,140,000 |
| 2006/04/11 | 241 | 243 | 233 | 239 | 4,066,000 |
| 2006/04/10 | 231 | 243 | 230 | 238 | 5,919,000 |
| 2006/04/07 | 229 | 234 | 225 | 234 | 4,418,000 |
| 2006/04/06 | 229 | 231 | 225 | 228 | 4,749,000 |
| 2006/04/05 | 238 | 246 | 226 | 229 | 22,192,000 |
| 2006/04/04 | 228 | 234 | 226 | 234 | 5,565,000 |
| 2006/04/03 | 224 | 232 | 221 | 230 | 7,545,000 |
| 2006/03/31 | 217 | 225 | 216 | 224 | 6,003,000 |
| 2006/03/30 | 210 | 222 | 209 | 220 | 8,724,000 |
| 2006/03/29 | 188 | 212 | 188 | 211 | 6,896,000 |
| 2006/03/28 | 182 | 190 | 182 | 190 | 464,000 |
| 2006/03/27 | 182 | 184 | 181 | 184 | 519,000 |
| 2006/03/24 | 183 | 185 | 180 | 181 | 355,000 |
| 2006/03/23 | 184 | 185 | 182 | 183 | 248,000 |
| 2006/03/22 | 184 | 184 | 181 | 181 | 378,000 |
| 2006/03/20 | 181 | 184 | 179 | 179 | 437,000 |
| 2006/03/17 | 179 | 182 | 176 | 181 | 306,000 |
| 2006/03/16 | 186 | 186 | 180 | 181 | 564,000 |
| 2006/03/15 | 189 | 190 | 185 | 186 | 774,000 |
| 2006/03/14 | 189 | 190 | 185 | 187 | 2,273,000 |
| 2006/03/13 | 178 | 191 | 178 | 189 | 6,264,000 |
| 2006/03/10 | 172 | 175 | 171 | 173 | 461,000 |
| 2006/03/09 | 169 | 172 | 168 | 171 | 341,000 |
| 2006/03/08 | 172 | 172 | 167 | 169 | 187,000 |
| 2006/03/07 | 169 | 172 | 169 | 170 | 159,000 |
| 2006/03/06 | 170 | 170 | 168 | 170 | 265,000 |
| 2006/03/03 | 169 | 173 | 169 | 170 | 263,000 |
| 2006/03/02 | 176 | 180 | 170 | 171 | 487,000 |
| 2006/03/01 | 180 | 180 | 173 | 176 | 497,000 |
| 2006/02/28 | 186 | 186 | 180 | 181 | 817,000 |
| 2006/02/27 | 188 | 189 | 185 | 186 | 538,000 |
| 2006/02/24 | 180 | 183 | 176 | 181 | 501,000 |
| 2006/02/23 | 174 | 177 | 170 | 176 | 560,000 |
| 2006/02/22 | 165 | 173 | 163 | 169 | 1,014,000 |
| 2006/02/21 | 151 | 168 | 146 | 166 | 2,460,000 |
| 2006/02/20 | 172 | 172 | 151 | 155 | 997,000 |
| 2006/02/17 | 181 | 183 | 174 | 174 | 489,000 |
| 2006/02/16 | 184 | 186 | 180 | 181 | 456,000 |
| 2006/02/15 | 190 | 193 | 184 | 187 | 653,000 |
| 2006/02/14 | 182 | 190 | 176 | 187 | 940,000 |
| 2006/02/13 | 200 | 204 | 185 | 185 | 978,000 |
| 2006/02/10 | 207 | 207 | 199 | 200 | 715,000 |
| 2006/02/09 | 209 | 210 | 204 | 206 | 466,000 |
| 2006/02/08 | 213 | 213 | 209 | 209 | 569,000 |
| 2006/02/07 | 212 | 215 | 211 | 214 | 639,000 |
| 2006/02/06 | 212 | 213 | 210 | 211 | 292,000 |
| 2006/02/03 | 212 | 213 | 211 | 213 | 297,000 |
| 2006/02/02 | 213 | 215 | 211 | 214 | 538,000 |
| 2006/02/01 | 215 | 215 | 211 | 212 | 358,000 |
| 2006/01/31 | 215 | 217 | 214 | 215 | 428,000 |
| 2006/01/30 | 216 | 218 | 214 | 214 | 815,000 |
| 2006/01/27 | 208 | 213 | 207 | 212 | 630,000 |
| 2006/01/26 | 208 | 209 | 206 | 207 | 310,000 |
| 2006/01/25 | 209 | 209 | 206 | 206 | 219,000 |
| 2006/01/24 | 205 | 209 | 204 | 206 | 460,000 |
| 2006/01/23 | 205 | 212 | 201 | 206 | 596,000 |
| 2006/01/20 | 213 | 214 | 206 | 208 | 1,020,000 |
| 2006/01/19 | 194 | 212 | 194 | 208 | 1,549,000 |
| 2006/01/18 | 215 | 218 | 173 | 197 | 1,850,000 |
| 2006/01/17 | 221 | 223 | 215 | 220 | 1,284,000 |
| 2006/01/16 | 223 | 225 | 222 | 224 | 725,000 |
| 2006/01/13 | 225 | 226 | 223 | 224 | 752,000 |
| 2006/01/12 | 226 | 226 | 223 | 225 | 817,000 |
| 2006/01/11 | 229 | 229 | 220 | 226 | 1,973,000 |
| 2006/01/10 | 232 | 234 | 226 | 230 | 2,673,000 |
| 2006/01/06 | 226 | 227 | 223 | 224 | 1,257,000 |
| 2006/01/05 | 223 | 226 | 219 | 225 | 2,644,000 |
| 2006/01/04 | 220 | 221 | 219 | 221 | 533,000 |