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 |
|---|---|---|---|---|---|
| 2008/12/30 | 73 | 77 | 73 | 76 | 483,000 |
| 2008/12/29 | 77 | 79 | 73 | 74 | 812,000 |
| 2008/12/26 | 71 | 73 | 71 | 73 | 182,000 |
| 2008/12/25 | 70 | 72 | 69 | 72 | 119,000 |
| 2008/12/24 | 72 | 73 | 70 | 71 | 261,000 |
| 2008/12/22 | 74 | 74 | 71 | 73 | 424,000 |
| 2008/12/19 | 76 | 76 | 72 | 74 | 1,007,000 |
| 2008/12/18 | 71 | 80 | 71 | 78 | 1,732,000 |
| 2008/12/17 | 73 | 74 | 71 | 72 | 390,000 |
| 2008/12/16 | 73 | 74 | 71 | 73 | 292,000 |
| 2008/12/15 | 71 | 72 | 70 | 71 | 221,000 |
| 2008/12/12 | 71 | 74 | 69 | 69 | 758,000 |
| 2008/12/11 | 69 | 70 | 68 | 70 | 251,000 |
| 2008/12/10 | 69 | 69 | 67 | 69 | 156,000 |
| 2008/12/09 | 68 | 69 | 67 | 67 | 200,000 |
| 2008/12/08 | 69 | 69 | 64 | 68 | 349,000 |
| 2008/12/05 | 68 | 70 | 65 | 67 | 553,000 |
| 2008/12/04 | 75 | 78 | 66 | 66 | 4,259,000 |
| 2008/12/03 | 64 | 68 | 63 | 67 | 480,000 |
| 2008/12/02 | 64 | 64 | 62 | 63 | 158,000 |
| 2008/12/01 | 66 | 68 | 66 | 67 | 154,000 |
| 2008/11/28 | 68 | 69 | 66 | 69 | 147,000 |
| 2008/11/27 | 67 | 69 | 66 | 68 | 134,000 |
| 2008/11/26 | 67 | 67 | 66 | 67 | 92,000 |
| 2008/11/25 | 69 | 71 | 66 | 68 | 179,000 |
| 2008/11/21 | 59 | 69 | 58 | 69 | 385,000 |
| 2008/11/20 | 70 | 70 | 63 | 64 | 411,000 |
| 2008/11/19 | 73 | 73 | 71 | 71 | 127,000 |
| 2008/11/18 | 74 | 74 | 71 | 73 | 145,000 |
| 2008/11/17 | 71 | 75 | 71 | 74 | 145,000 |
| 2008/11/14 | 75 | 75 | 71 | 72 | 207,000 |
| 2008/11/13 | 71 | 72 | 70 | 71 | 204,000 |
| 2008/11/12 | 72 | 74 | 72 | 73 | 98,000 |
| 2008/11/11 | 74 | 76 | 73 | 74 | 156,000 |
| 2008/11/10 | 77 | 78 | 75 | 77 | 213,000 |
| 2008/11/07 | 73 | 75 | 72 | 75 | 376,000 |
| 2008/11/06 | 78 | 79 | 75 | 76 | 642,000 |
| 2008/11/05 | 79 | 82 | 78 | 82 | 1,057,000 |
| 2008/11/04 | 75 | 78 | 75 | 76 | 294,000 |
| 2008/10/31 | 76 | 77 | 74 | 75 | 805,000 |
| 2008/10/30 | 69 | 73 | 68 | 73 | 439,000 |
| 2008/10/29 | 69 | 73 | 67 | 68 | 415,000 |
| 2008/10/28 | 58 | 65 | 58 | 65 | 291,000 |
| 2008/10/27 | 63 | 65 | 59 | 60 | 376,000 |
| 2008/10/24 | 70 | 70 | 65 | 66 | 253,000 |
| 2008/10/23 | 69 | 69 | 65 | 69 | 321,000 |
| 2008/10/22 | 72 | 73 | 70 | 70 | 129,000 |
| 2008/10/21 | 74 | 77 | 73 | 74 | 416,000 |
| 2008/10/20 | 70 | 72 | 69 | 70 | 292,000 |
| 2008/10/17 | 73 | 73 | 68 | 70 | 276,000 |
| 2008/10/16 | 67 | 69 | 65 | 68 | 441,000 |
| 2008/10/15 | 75 | 75 | 73 | 74 | 417,000 |
| 2008/10/14 | 78 | 78 | 71 | 77 | 752,000 |
| 2008/10/10 | 57 | 60 | 57 | 59 | 512,000 |
| 2008/10/09 | 55 | 63 | 54 | 61 | 561,000 |
| 2008/10/08 | 57 | 61 | 55 | 56 | 848,000 |
| 2008/10/07 | 63 | 67 | 55 | 63 | 913,000 |
| 2008/10/06 | 77 | 78 | 68 | 70 | 494,000 |
| 2008/10/03 | 80 | 82 | 80 | 80 | 356,000 |
| 2008/10/02 | 85 | 85 | 81 | 82 | 365,000 |
| 2008/10/01 | 88 | 89 | 85 | 85 | 148,000 |
| 2008/09/30 | 82 | 89 | 82 | 88 | 293,000 |
| 2008/09/29 | 95 | 95 | 89 | 89 | 158,000 |
| 2008/09/26 | 98 | 98 | 93 | 94 | 236,000 |
| 2008/09/25 | 99 | 99 | 96 | 98 | 71,000 |
| 2008/09/24 | 95 | 99 | 95 | 98 | 166,000 |
| 2008/09/22 | 101 | 102 | 97 | 97 | 320,000 |
| 2008/09/19 | 98 | 99 | 97 | 99 | 525,000 |
| 2008/09/18 | 89 | 96 | 88 | 94 | 425,000 |
| 2008/09/17 | 91 | 95 | 90 | 92 | 359,000 |
| 2008/09/16 | 81 | 100 | 81 | 93 | 1,137,000 |
| 2008/09/12 | 88 | 89 | 86 | 88 | 357,000 |
| 2008/09/11 | 91 | 91 | 86 | 86 | 352,000 |
| 2008/09/10 | 89 | 92 | 87 | 91 | 243,000 |
| 2008/09/09 | 91 | 92 | 90 | 90 | 295,000 |
| 2008/09/08 | 87 | 93 | 87 | 91 | 351,000 |
| 2008/09/05 | 81 | 88 | 81 | 88 | 815,000 |
| 2008/09/04 | 98 | 98 | 87 | 88 | 1,025,000 |
| 2008/09/03 | 101 | 101 | 99 | 99 | 202,000 |
| 2008/09/02 | 101 | 102 | 99 | 100 | 268,000 |
| 2008/09/01 | 101 | 102 | 101 | 101 | 71,000 |
| 2008/08/29 | 101 | 102 | 101 | 102 | 233,000 |
| 2008/08/28 | 101 | 101 | 100 | 101 | 181,000 |
| 2008/08/27 | 101 | 101 | 99 | 100 | 209,000 |
| 2008/08/26 | 101 | 101 | 100 | 101 | 86,000 |
| 2008/08/25 | 101 | 102 | 101 | 101 | 188,000 |
| 2008/08/22 | 102 | 103 | 101 | 103 | 381,000 |
| 2008/08/21 | 102 | 102 | 100 | 100 | 171,000 |
| 2008/08/20 | 100 | 103 | 100 | 102 | 213,000 |
| 2008/08/19 | 100 | 101 | 99 | 100 | 422,000 |
| 2008/08/18 | 102 | 103 | 100 | 101 | 287,000 |
| 2008/08/15 | 100 | 103 | 100 | 103 | 186,000 |
| 2008/08/14 | 101 | 101 | 100 | 100 | 190,000 |
| 2008/08/13 | 102 | 102 | 101 | 102 | 114,000 |
| 2008/08/12 | 104 | 105 | 102 | 102 | 148,000 |
| 2008/08/11 | 105 | 105 | 104 | 104 | 280,000 |
| 2008/08/08 | 101 | 103 | 101 | 103 | 264,000 |
| 2008/08/07 | 104 | 104 | 102 | 102 | 155,000 |
| 2008/08/06 | 104 | 106 | 102 | 105 | 376,000 |
| 2008/08/05 | 102 | 102 | 99 | 100 | 513,000 |
| 2008/08/04 | 106 | 107 | 101 | 101 | 541,000 |
| 2008/08/01 | 114 | 114 | 107 | 107 | 743,000 |
| 2008/07/31 | 117 | 119 | 113 | 115 | 873,000 |
| 2008/07/30 | 115 | 116 | 113 | 115 | 383,000 |
| 2008/07/29 | 117 | 117 | 112 | 114 | 663,000 |
| 2008/07/28 | 114 | 118 | 114 | 117 | 417,000 |
| 2008/07/25 | 113 | 115 | 113 | 115 | 320,000 |
| 2008/07/24 | 117 | 117 | 115 | 115 | 547,000 |
| 2008/07/23 | 115 | 119 | 114 | 117 | 1,453,000 |
| 2008/07/22 | 108 | 117 | 107 | 117 | 2,673,000 |
| 2008/07/18 | 107 | 108 | 105 | 105 | 277,000 |
| 2008/07/17 | 105 | 107 | 105 | 106 | 272,000 |
| 2008/07/16 | 106 | 107 | 103 | 103 | 313,000 |
| 2008/07/15 | 110 | 110 | 106 | 106 | 469,000 |
| 2008/07/14 | 108 | 111 | 107 | 111 | 815,000 |
| 2008/07/11 | 109 | 111 | 108 | 109 | 1,146,000 |
| 2008/07/10 | 110 | 110 | 107 | 107 | 1,081,000 |
| 2008/07/09 | 115 | 118 | 112 | 112 | 1,005,000 |
| 2008/07/08 | 118 | 119 | 115 | 115 | 473,000 |
| 2008/07/07 | 121 | 122 | 115 | 119 | 942,000 |
| 2008/07/04 | 122 | 124 | 121 | 123 | 571,000 |
| 2008/07/03 | 120 | 122 | 119 | 120 | 720,000 |
| 2008/07/02 | 128 | 128 | 124 | 124 | 806,000 |
| 2008/07/01 | 125 | 130 | 125 | 128 | 1,366,000 |
| 2008/06/30 | 125 | 128 | 124 | 125 | 1,237,000 |
| 2008/06/27 | 130 | 133 | 125 | 128 | 1,791,000 |
| 2008/06/26 | 139 | 140 | 132 | 133 | 1,129,000 |
| 2008/06/25 | 143 | 144 | 138 | 140 | 872,000 |
| 2008/06/24 | 143 | 147 | 142 | 145 | 2,109,000 |
| 2008/06/23 | 139 | 140 | 137 | 140 | 683,000 |
| 2008/06/20 | 140 | 141 | 137 | 140 | 999,000 |
| 2008/06/19 | 148 | 149 | 141 | 142 | 1,779,000 |
| 2008/06/18 | 141 | 149 | 140 | 148 | 1,903,000 |
| 2008/06/17 | 141 | 145 | 138 | 142 | 1,700,000 |
| 2008/06/16 | 145 | 146 | 137 | 141 | 2,367,000 |
| 2008/06/13 | 153 | 153 | 145 | 146 | 2,461,000 |
| 2008/06/12 | 155 | 161 | 147 | 149 | 8,613,000 |
| 2008/06/11 | 151 | 157 | 145 | 150 | 7,321,000 |
| 2008/06/10 | 152 | 155 | 148 | 151 | 7,576,000 |
| 2008/06/09 | 162 | 165 | 149 | 155 | 29,742,000 |
| 2008/06/06 | 130 | 162 | 130 | 152 | 54,787,000 |
| 2008/06/05 | 125 | 127 | 125 | 127 | 620,000 |
| 2008/06/04 | 126 | 128 | 123 | 128 | 991,000 |
| 2008/06/03 | 128 | 128 | 126 | 126 | 663,000 |
| 2008/06/02 | 127 | 129 | 125 | 128 | 1,266,000 |
| 2008/05/30 | 124 | 127 | 124 | 125 | 1,013,000 |
| 2008/05/29 | 127 | 129 | 125 | 127 | 958,000 |
| 2008/05/28 | 133 | 134 | 125 | 126 | 2,395,000 |
| 2008/05/27 | 126 | 130 | 124 | 129 | 1,484,000 |
| 2008/05/26 | 132 | 133 | 124 | 124 | 2,085,000 |
| 2008/05/23 | 136 | 137 | 132 | 132 | 2,644,000 |
| 2008/05/22 | 136 | 144 | 135 | 137 | 8,871,000 |
| 2008/05/21 | 121 | 134 | 121 | 132 | 6,167,000 |
| 2008/05/20 | 127 | 128 | 119 | 124 | 2,368,000 |
| 2008/05/19 | 122 | 125 | 119 | 125 | 3,200,000 |
| 2008/05/16 | 115 | 122 | 115 | 116 | 4,094,000 |
| 2008/05/15 | 113 | 113 | 108 | 112 | 1,485,000 |
| 2008/05/14 | 107 | 111 | 106 | 111 | 2,646,000 |
| 2008/05/13 | 107 | 107 | 105 | 107 | 538,000 |
| 2008/05/12 | 104 | 106 | 104 | 106 | 491,000 |
| 2008/05/09 | 106 | 107 | 104 | 105 | 539,000 |
| 2008/05/08 | 105 | 107 | 105 | 105 | 701,000 |
| 2008/05/07 | 107 | 108 | 105 | 107 | 1,338,000 |
| 2008/05/02 | 103 | 104 | 102 | 103 | 247,000 |
| 2008/05/01 | 103 | 105 | 102 | 102 | 927,000 |
| 2008/04/30 | 103 | 104 | 102 | 104 | 234,000 |
| 2008/04/28 | 104 | 105 | 103 | 104 | 482,000 |
| 2008/04/25 | 104 | 104 | 101 | 103 | 887,000 |
| 2008/04/24 | 106 | 106 | 103 | 103 | 1,297,000 |
| 2008/04/23 | 104 | 110 | 103 | 107 | 4,169,000 |
| 2008/04/22 | 102 | 104 | 102 | 103 | 359,000 |
| 2008/04/21 | 105 | 105 | 102 | 103 | 383,000 |
| 2008/04/18 | 104 | 104 | 101 | 104 | 427,000 |
| 2008/04/17 | 104 | 106 | 103 | 105 | 1,166,000 |
| 2008/04/16 | 102 | 103 | 101 | 103 | 569,000 |
| 2008/04/15 | 101 | 103 | 100 | 101 | 687,000 |
| 2008/04/14 | 101 | 101 | 98 | 99 | 454,000 |
| 2008/04/11 | 99 | 102 | 99 | 102 | 657,000 |
| 2008/04/10 | 100 | 101 | 99 | 99 | 945,000 |
| 2008/04/09 | 103 | 104 | 100 | 102 | 1,008,000 |
| 2008/04/08 | 108 | 109 | 101 | 102 | 1,844,000 |
| 2008/04/07 | 100 | 110 | 99 | 110 | 2,592,000 |
| 2008/04/04 | 101 | 101 | 98 | 98 | 623,000 |
| 2008/04/03 | 99 | 102 | 99 | 102 | 628,000 |
| 2008/04/02 | 100 | 101 | 98 | 98 | 287,000 |
| 2008/04/01 | 100 | 100 | 97 | 97 | 242,000 |
| 2008/03/31 | 99 | 100 | 98 | 99 | 323,000 |
| 2008/03/28 | 100 | 102 | 97 | 99 | 966,000 |
| 2008/03/27 | 100 | 105 | 98 | 101 | 1,491,000 |
| 2008/03/26 | 97 | 101 | 97 | 100 | 609,000 |
| 2008/03/25 | 101 | 101 | 96 | 98 | 609,000 |
| 2008/03/24 | 100 | 102 | 97 | 100 | 712,000 |
| 2008/03/21 | 93 | 97 | 93 | 97 | 446,000 |
| 2008/03/19 | 97 | 99 | 94 | 95 | 800,000 |
| 2008/03/18 | 93 | 94 | 92 | 94 | 318,000 |
| 2008/03/17 | 95 | 95 | 90 | 92 | 700,000 |
| 2008/03/14 | 100 | 101 | 97 | 97 | 752,000 |
| 2008/03/13 | 102 | 105 | 100 | 101 | 683,000 |
| 2008/03/12 | 103 | 105 | 101 | 104 | 702,000 |
| 2008/03/11 | 98 | 101 | 96 | 98 | 585,000 |
| 2008/03/10 | 101 | 102 | 99 | 100 | 629,000 |
| 2008/03/07 | 103 | 104 | 100 | 104 | 324,000 |
| 2008/03/06 | 102 | 108 | 101 | 104 | 830,000 |
| 2008/03/05 | 101 | 102 | 100 | 100 | 355,000 |
| 2008/03/04 | 101 | 103 | 100 | 101 | 444,000 |
| 2008/03/03 | 103 | 104 | 100 | 100 | 1,192,000 |
| 2008/02/29 | 109 | 110 | 107 | 108 | 513,000 |
| 2008/02/28 | 109 | 111 | 108 | 111 | 372,000 |
| 2008/02/27 | 111 | 111 | 107 | 109 | 612,000 |
| 2008/02/26 | 112 | 113 | 107 | 108 | 984,000 |
| 2008/02/25 | 115 | 115 | 110 | 111 | 822,000 |
| 2008/02/22 | 112 | 116 | 111 | 112 | 972,000 |
| 2008/02/21 | 112 | 116 | 109 | 116 | 1,374,000 |
| 2008/02/20 | 108 | 115 | 108 | 110 | 3,097,000 |
| 2008/02/19 | 108 | 110 | 105 | 106 | 484,000 |
| 2008/02/18 | 104 | 110 | 103 | 107 | 755,000 |
| 2008/02/15 | 98 | 104 | 97 | 104 | 904,000 |
| 2008/02/14 | 99 | 102 | 98 | 100 | 861,000 |
| 2008/02/13 | 96 | 99 | 95 | 95 | 495,000 |
| 2008/02/12 | 97 | 97 | 94 | 96 | 473,000 |
| 2008/02/08 | 101 | 102 | 98 | 98 | 687,000 |
| 2008/02/07 | 103 | 104 | 99 | 100 | 917,000 |
| 2008/02/06 | 105 | 105 | 102 | 102 | 1,191,000 |
| 2008/02/05 | 110 | 112 | 108 | 109 | 697,000 |
| 2008/02/04 | 115 | 115 | 110 | 111 | 1,210,000 |
| 2008/02/01 | 113 | 115 | 111 | 112 | 1,568,000 |
| 2008/01/31 | 101 | 110 | 101 | 110 | 1,907,000 |
| 2008/01/30 | 108 | 110 | 103 | 106 | 2,801,000 |
| 2008/01/29 | 105 | 112 | 104 | 108 | 3,894,000 |
| 2008/01/28 | 95 | 101 | 95 | 100 | 2,383,000 |
| 2008/01/25 | 92 | 100 | 91 | 100 | 3,031,000 |
| 2008/01/24 | 86 | 92 | 86 | 90 | 2,334,000 |
| 2008/01/23 | 88 | 88 | 80 | 84 | 2,147,000 |
| 2008/01/22 | 84 | 88 | 80 | 80 | 2,208,000 |
| 2008/01/21 | 94 | 94 | 88 | 89 | 2,123,000 |
| 2008/01/18 | 87 | 98 | 86 | 96 | 1,772,000 |
| 2008/01/17 | 90 | 93 | 88 | 92 | 2,234,000 |
| 2008/01/16 | 95 | 99 | 87 | 88 | 3,559,000 |
| 2008/01/15 | 107 | 108 | 93 | 94 | 1,908,000 |
| 2008/01/11 | 111 | 113 | 106 | 106 | 1,802,000 |
| 2008/01/10 | 117 | 119 | 113 | 113 | 855,000 |
| 2008/01/09 | 114 | 118 | 112 | 117 | 1,824,000 |
| 2008/01/08 | 117 | 120 | 117 | 119 | 1,055,000 |
| 2008/01/07 | 115 | 119 | 115 | 117 | 3,235,000 |
| 2008/01/04 | 123 | 126 | 123 | 124 | 1,353,000 |