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 |
|---|---|---|---|---|---|
| 2009/12/30 | 71 | 71 | 68 | 68 | 466,000 |
| 2009/12/29 | 71 | 72 | 70 | 71 | 176,000 |
| 2009/12/28 | 68 | 72 | 68 | 70 | 1,087,000 |
| 2009/12/25 | 67 | 68 | 66 | 68 | 196,000 |
| 2009/12/24 | 68 | 69 | 67 | 67 | 261,000 |
| 2009/12/22 | 67 | 68 | 67 | 67 | 312,000 |
| 2009/12/21 | 67 | 69 | 67 | 67 | 317,000 |
| 2009/12/18 | 69 | 69 | 67 | 67 | 249,000 |
| 2009/12/17 | 67 | 71 | 66 | 69 | 422,000 |
| 2009/12/16 | 65 | 67 | 65 | 67 | 99,000 |
| 2009/12/15 | 66 | 66 | 65 | 65 | 133,000 |
| 2009/12/14 | 67 | 68 | 66 | 68 | 211,000 |
| 2009/12/11 | 65 | 67 | 65 | 66 | 218,000 |
| 2009/12/10 | 67 | 67 | 65 | 65 | 107,000 |
| 2009/12/09 | 66 | 67 | 65 | 67 | 219,000 |
| 2009/12/08 | 67 | 69 | 67 | 67 | 148,000 |
| 2009/12/07 | 69 | 70 | 66 | 68 | 323,000 |
| 2009/12/04 | 68 | 69 | 66 | 68 | 203,000 |
| 2009/12/03 | 65 | 69 | 65 | 68 | 243,000 |
| 2009/12/02 | 65 | 66 | 64 | 65 | 172,000 |
| 2009/12/01 | 62 | 65 | 62 | 64 | 208,000 |
| 2009/11/30 | 63 | 64 | 62 | 63 | 218,000 |
| 2009/11/27 | 65 | 65 | 61 | 62 | 252,000 |
| 2009/11/26 | 66 | 66 | 65 | 66 | 80,000 |
| 2009/11/25 | 64 | 67 | 63 | 66 | 383,000 |
| 2009/11/24 | 65 | 65 | 63 | 64 | 122,000 |
| 2009/11/20 | 61 | 65 | 61 | 63 | 103,000 |
| 2009/11/19 | 63 | 63 | 60 | 61 | 222,000 |
| 2009/11/18 | 62 | 64 | 62 | 63 | 195,000 |
| 2009/11/17 | 67 | 67 | 61 | 63 | 566,000 |
| 2009/11/16 | 67 | 67 | 66 | 66 | 121,000 |
| 2009/11/13 | 69 | 69 | 68 | 68 | 172,000 |
| 2009/11/12 | 70 | 70 | 69 | 69 | 147,000 |
| 2009/11/11 | 70 | 70 | 69 | 69 | 75,000 |
| 2009/11/10 | 70 | 70 | 69 | 70 | 181,000 |
| 2009/11/09 | 72 | 72 | 70 | 70 | 243,000 |
| 2009/11/06 | 75 | 75 | 73 | 73 | 251,000 |
| 2009/11/05 | 73 | 75 | 73 | 75 | 204,000 |
| 2009/11/04 | 74 | 75 | 73 | 75 | 228,000 |
| 2009/11/02 | 72 | 74 | 72 | 74 | 227,000 |
| 2009/10/30 | 75 | 76 | 73 | 74 | 496,000 |
| 2009/10/29 | 72 | 75 | 72 | 75 | 251,000 |
| 2009/10/28 | 73 | 75 | 73 | 75 | 142,000 |
| 2009/10/27 | 74 | 75 | 73 | 74 | 132,000 |
| 2009/10/26 | 75 | 76 | 74 | 75 | 225,000 |
| 2009/10/23 | 77 | 77 | 75 | 75 | 125,000 |
| 2009/10/22 | 77 | 78 | 75 | 77 | 230,000 |
| 2009/10/21 | 75 | 77 | 74 | 77 | 186,000 |
| 2009/10/20 | 76 | 76 | 74 | 75 | 107,000 |
| 2009/10/19 | 72 | 74 | 72 | 74 | 190,000 |
| 2009/10/16 | 75 | 76 | 72 | 73 | 303,000 |
| 2009/10/15 | 76 | 78 | 73 | 73 | 323,000 |
| 2009/10/14 | 77 | 78 | 74 | 76 | 337,000 |
| 2009/10/13 | 75 | 78 | 74 | 78 | 447,000 |
| 2009/10/09 | 70 | 74 | 70 | 74 | 353,000 |
| 2009/10/08 | 70 | 71 | 67 | 69 | 317,000 |
| 2009/10/07 | 67 | 69 | 66 | 69 | 244,000 |
| 2009/10/06 | 69 | 69 | 65 | 66 | 531,000 |
| 2009/10/05 | 70 | 70 | 63 | 68 | 1,395,000 |
| 2009/10/02 | 69 | 70 | 67 | 70 | 253,000 |
| 2009/10/01 | 72 | 73 | 69 | 70 | 332,000 |
| 2009/09/30 | 73 | 73 | 71 | 73 | 160,000 |
| 2009/09/29 | 72 | 73 | 72 | 73 | 135,000 |
| 2009/09/28 | 69 | 71 | 68 | 71 | 465,000 |
| 2009/09/25 | 75 | 75 | 73 | 73 | 139,000 |
| 2009/09/24 | 76 | 76 | 74 | 76 | 364,000 |
| 2009/09/18 | 74 | 76 | 73 | 75 | 384,000 |
| 2009/09/17 | 79 | 79 | 73 | 76 | 628,000 |
| 2009/09/16 | 81 | 82 | 78 | 78 | 608,000 |
| 2009/09/15 | 82 | 82 | 81 | 81 | 79,000 |
| 2009/09/14 | 84 | 84 | 81 | 81 | 149,000 |
| 2009/09/11 | 86 | 86 | 83 | 83 | 193,000 |
| 2009/09/10 | 85 | 86 | 84 | 85 | 217,000 |
| 2009/09/09 | 85 | 85 | 84 | 84 | 153,000 |
| 2009/09/08 | 86 | 87 | 85 | 85 | 190,000 |
| 2009/09/07 | 83 | 87 | 83 | 86 | 227,000 |
| 2009/09/04 | 85 | 85 | 82 | 83 | 264,000 |
| 2009/09/03 | 87 | 87 | 85 | 85 | 199,000 |
| 2009/09/02 | 87 | 88 | 87 | 87 | 105,000 |
| 2009/09/01 | 87 | 89 | 87 | 88 | 94,000 |
| 2009/08/31 | 88 | 89 | 87 | 88 | 126,000 |
| 2009/08/28 | 88 | 89 | 88 | 88 | 74,000 |
| 2009/08/27 | 88 | 89 | 87 | 89 | 159,000 |
| 2009/08/26 | 89 | 89 | 88 | 89 | 162,000 |
| 2009/08/25 | 90 | 90 | 87 | 88 | 342,000 |
| 2009/08/24 | 90 | 91 | 89 | 90 | 130,000 |
| 2009/08/21 | 89 | 90 | 88 | 88 | 203,000 |
| 2009/08/20 | 91 | 91 | 89 | 90 | 359,000 |
| 2009/08/19 | 90 | 91 | 89 | 89 | 222,000 |
| 2009/08/18 | 89 | 91 | 88 | 90 | 157,000 |
| 2009/08/17 | 93 | 93 | 90 | 91 | 156,000 |
| 2009/08/14 | 95 | 95 | 93 | 93 | 737,000 |
| 2009/08/13 | 89 | 94 | 89 | 93 | 1,267,000 |
| 2009/08/12 | 89 | 89 | 88 | 89 | 226,000 |
| 2009/08/11 | 88 | 89 | 88 | 89 | 78,000 |
| 2009/08/10 | 89 | 89 | 87 | 89 | 103,000 |
| 2009/08/07 | 89 | 89 | 87 | 87 | 94,000 |
| 2009/08/06 | 88 | 89 | 88 | 88 | 59,000 |
| 2009/08/05 | 89 | 90 | 88 | 88 | 172,000 |
| 2009/08/04 | 90 | 90 | 89 | 90 | 147,000 |
| 2009/08/03 | 88 | 89 | 88 | 89 | 105,000 |
| 2009/07/31 | 90 | 91 | 88 | 88 | 179,000 |
| 2009/07/30 | 87 | 90 | 87 | 90 | 183,000 |
| 2009/07/29 | 89 | 89 | 88 | 88 | 87,000 |
| 2009/07/28 | 90 | 91 | 89 | 89 | 64,000 |
| 2009/07/27 | 91 | 92 | 90 | 91 | 213,000 |
| 2009/07/24 | 90 | 91 | 90 | 91 | 132,000 |
| 2009/07/23 | 90 | 90 | 89 | 89 | 85,000 |
| 2009/07/22 | 90 | 90 | 88 | 88 | 131,000 |
| 2009/07/21 | 88 | 90 | 87 | 90 | 226,000 |
| 2009/07/17 | 87 | 87 | 85 | 86 | 66,000 |
| 2009/07/16 | 86 | 88 | 85 | 85 | 423,000 |
| 2009/07/15 | 86 | 87 | 85 | 86 | 78,000 |
| 2009/07/14 | 84 | 86 | 84 | 86 | 197,000 |
| 2009/07/13 | 85 | 87 | 82 | 82 | 242,000 |
| 2009/07/10 | 85 | 87 | 85 | 86 | 134,000 |
| 2009/07/09 | 85 | 88 | 84 | 86 | 340,000 |
| 2009/07/08 | 90 | 90 | 87 | 89 | 352,000 |
| 2009/07/07 | 92 | 93 | 91 | 93 | 82,000 |
| 2009/07/06 | 94 | 94 | 91 | 93 | 283,000 |
| 2009/07/03 | 96 | 96 | 94 | 95 | 240,000 |
| 2009/07/02 | 98 | 98 | 96 | 96 | 246,000 |
| 2009/07/01 | 98 | 99 | 97 | 97 | 176,000 |
| 2009/06/30 | 99 | 100 | 98 | 98 | 220,000 |
| 2009/06/29 | 98 | 100 | 98 | 98 | 168,000 |
| 2009/06/26 | 99 | 100 | 98 | 98 | 226,000 |
| 2009/06/25 | 96 | 98 | 96 | 97 | 180,000 |
| 2009/06/24 | 95 | 99 | 95 | 98 | 578,000 |
| 2009/06/23 | 96 | 96 | 93 | 93 | 354,000 |
| 2009/06/22 | 99 | 100 | 98 | 99 | 181,000 |
| 2009/06/19 | 101 | 101 | 98 | 99 | 302,000 |
| 2009/06/18 | 100 | 101 | 99 | 100 | 290,000 |
| 2009/06/17 | 98 | 102 | 98 | 101 | 515,000 |
| 2009/06/16 | 104 | 104 | 99 | 100 | 771,000 |
| 2009/06/15 | 107 | 108 | 106 | 107 | 372,000 |
| 2009/06/12 | 110 | 110 | 108 | 109 | 498,000 |
| 2009/06/11 | 110 | 111 | 107 | 109 | 688,000 |
| 2009/06/10 | 107 | 111 | 107 | 108 | 1,773,000 |
| 2009/06/09 | 108 | 108 | 105 | 105 | 544,000 |
| 2009/06/08 | 108 | 109 | 107 | 108 | 882,000 |
| 2009/06/05 | 103 | 109 | 102 | 106 | 3,711,000 |
| 2009/06/04 | 102 | 102 | 100 | 101 | 283,000 |
| 2009/06/03 | 103 | 104 | 101 | 102 | 713,000 |
| 2009/06/02 | 103 | 103 | 101 | 101 | 762,000 |
| 2009/06/01 | 103 | 105 | 100 | 100 | 1,224,000 |
| 2009/05/29 | 98 | 103 | 98 | 101 | 1,652,000 |
| 2009/05/28 | 95 | 97 | 95 | 97 | 251,000 |
| 2009/05/27 | 99 | 99 | 95 | 95 | 510,000 |
| 2009/05/26 | 96 | 101 | 95 | 97 | 1,047,000 |
| 2009/05/25 | 94 | 97 | 94 | 96 | 519,000 |
| 2009/05/22 | 96 | 97 | 93 | 93 | 457,000 |
| 2009/05/21 | 96 | 101 | 96 | 96 | 1,069,000 |
| 2009/05/20 | 94 | 98 | 93 | 96 | 647,000 |
| 2009/05/19 | 97 | 97 | 91 | 94 | 327,000 |
| 2009/05/18 | 95 | 95 | 90 | 90 | 532,000 |
| 2009/05/15 | 94 | 99 | 94 | 96 | 768,000 |
| 2009/05/14 | 94 | 98 | 93 | 94 | 879,000 |
| 2009/05/13 | 91 | 104 | 91 | 98 | 5,379,000 |
| 2009/05/12 | 90 | 92 | 89 | 90 | 175,000 |
| 2009/05/11 | 91 | 92 | 89 | 91 | 342,000 |
| 2009/05/08 | 89 | 90 | 86 | 89 | 830,000 |
| 2009/05/07 | 88 | 90 | 87 | 89 | 279,000 |
| 2009/05/01 | 90 | 90 | 85 | 86 | 455,000 |
| 2009/04/30 | 83 | 89 | 82 | 88 | 552,000 |
| 2009/04/28 | 84 | 84 | 82 | 82 | 160,000 |
| 2009/04/27 | 84 | 84 | 82 | 84 | 197,000 |
| 2009/04/24 | 84 | 85 | 83 | 83 | 139,000 |
| 2009/04/23 | 83 | 84 | 82 | 84 | 223,000 |
| 2009/04/22 | 86 | 86 | 83 | 85 | 123,000 |
| 2009/04/21 | 83 | 86 | 83 | 86 | 201,000 |
| 2009/04/20 | 86 | 88 | 86 | 87 | 158,000 |
| 2009/04/17 | 87 | 88 | 85 | 85 | 316,000 |
| 2009/04/16 | 91 | 92 | 86 | 88 | 874,000 |
| 2009/04/15 | 90 | 93 | 89 | 92 | 408,000 |
| 2009/04/14 | 94 | 95 | 91 | 93 | 709,000 |
| 2009/04/13 | 84 | 93 | 83 | 93 | 942,000 |
| 2009/04/10 | 88 | 88 | 82 | 84 | 782,000 |
| 2009/04/09 | 78 | 84 | 78 | 84 | 617,000 |
| 2009/04/08 | 79 | 79 | 76 | 77 | 263,000 |
| 2009/04/07 | 79 | 83 | 78 | 80 | 802,000 |
| 2009/04/06 | 80 | 80 | 78 | 78 | 177,000 |
| 2009/04/03 | 80 | 81 | 77 | 77 | 248,000 |
| 2009/04/02 | 77 | 80 | 76 | 80 | 346,000 |
| 2009/04/01 | 74 | 76 | 73 | 76 | 160,000 |
| 2009/03/31 | 73 | 74 | 73 | 73 | 174,000 |
| 2009/03/30 | 75 | 76 | 73 | 75 | 335,000 |
| 2009/03/27 | 78 | 80 | 76 | 76 | 604,000 |
| 2009/03/26 | 75 | 78 | 74 | 77 | 510,000 |
| 2009/03/25 | 74 | 75 | 72 | 74 | 187,000 |
| 2009/03/24 | 74 | 75 | 73 | 74 | 225,000 |
| 2009/03/23 | 70 | 73 | 70 | 73 | 225,000 |
| 2009/03/19 | 70 | 72 | 70 | 71 | 201,000 |
| 2009/03/18 | 71 | 73 | 70 | 70 | 186,000 |
| 2009/03/17 | 68 | 71 | 67 | 69 | 288,000 |
| 2009/03/16 | 66 | 67 | 65 | 67 | 176,000 |
| 2009/03/13 | 65 | 67 | 65 | 67 | 255,000 |
| 2009/03/12 | 66 | 66 | 64 | 66 | 70,000 |
| 2009/03/11 | 65 | 66 | 64 | 65 | 62,000 |
| 2009/03/10 | 65 | 66 | 64 | 64 | 87,000 |
| 2009/03/09 | 65 | 66 | 64 | 64 | 93,000 |
| 2009/03/06 | 65 | 66 | 65 | 65 | 119,000 |
| 2009/03/05 | 67 | 68 | 66 | 66 | 135,000 |
| 2009/03/04 | 63 | 66 | 63 | 66 | 57,000 |
| 2009/03/03 | 63 | 65 | 62 | 65 | 95,000 |
| 2009/03/02 | 68 | 68 | 64 | 64 | 222,000 |
| 2009/02/27 | 66 | 69 | 65 | 69 | 258,000 |
| 2009/02/26 | 65 | 66 | 64 | 66 | 80,000 |
| 2009/02/25 | 64 | 65 | 62 | 64 | 165,000 |
| 2009/02/24 | 62 | 62 | 60 | 62 | 190,000 |
| 2009/02/23 | 68 | 68 | 64 | 64 | 134,000 |
| 2009/02/20 | 69 | 70 | 67 | 67 | 180,000 |
| 2009/02/19 | 68 | 68 | 66 | 68 | 101,000 |
| 2009/02/18 | 66 | 68 | 66 | 67 | 155,000 |
| 2009/02/17 | 71 | 71 | 68 | 68 | 162,000 |
| 2009/02/16 | 71 | 71 | 69 | 71 | 187,000 |
| 2009/02/13 | 69 | 70 | 68 | 69 | 146,000 |
| 2009/02/12 | 71 | 73 | 69 | 69 | 285,000 |
| 2009/02/10 | 74 | 74 | 72 | 72 | 154,000 |
| 2009/02/09 | 75 | 76 | 71 | 73 | 472,000 |
| 2009/02/06 | 73 | 75 | 71 | 71 | 398,000 |
| 2009/02/05 | 73 | 74 | 71 | 73 | 192,000 |
| 2009/02/04 | 69 | 72 | 69 | 72 | 233,000 |
| 2009/02/03 | 73 | 73 | 69 | 69 | 528,000 |
| 2009/02/02 | 72 | 74 | 71 | 74 | 333,000 |
| 2009/01/30 | 73 | 74 | 72 | 73 | 182,000 |
| 2009/01/29 | 75 | 75 | 74 | 75 | 113,000 |
| 2009/01/28 | 74 | 75 | 73 | 74 | 292,000 |
| 2009/01/27 | 72 | 74 | 72 | 74 | 149,000 |
| 2009/01/26 | 73 | 73 | 71 | 71 | 91,000 |
| 2009/01/23 | 73 | 74 | 72 | 73 | 147,000 |
| 2009/01/22 | 73 | 74 | 72 | 74 | 204,000 |
| 2009/01/21 | 74 | 74 | 73 | 73 | 139,000 |
| 2009/01/20 | 75 | 76 | 74 | 75 | 161,000 |
| 2009/01/19 | 78 | 78 | 76 | 77 | 136,000 |
| 2009/01/16 | 74 | 77 | 74 | 76 | 331,000 |
| 2009/01/15 | 74 | 74 | 73 | 74 | 275,000 |
| 2009/01/14 | 73 | 76 | 73 | 76 | 156,000 |
| 2009/01/13 | 76 | 76 | 74 | 74 | 274,000 |
| 2009/01/09 | 78 | 79 | 76 | 77 | 268,000 |
| 2009/01/08 | 80 | 80 | 78 | 78 | 339,000 |
| 2009/01/07 | 81 | 83 | 79 | 82 | 697,000 |
| 2009/01/06 | 81 | 81 | 77 | 80 | 552,000 |
| 2009/01/05 | 81 | 82 | 77 | 78 | 966,000 |