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 |
|---|---|---|---|---|---|
| 2010/12/30 | 77 | 77 | 75 | 75 | 315,000 |
| 2010/12/29 | 73 | 76 | 73 | 76 | 1,050,000 |
| 2010/12/28 | 74 | 75 | 72 | 74 | 930,000 |
| 2010/12/27 | 71 | 75 | 70 | 75 | 605,000 |
| 2010/12/24 | 72 | 72 | 70 | 70 | 376,000 |
| 2010/12/22 | 72 | 74 | 71 | 72 | 530,000 |
| 2010/12/21 | 72 | 72 | 70 | 71 | 730,000 |
| 2010/12/20 | 76 | 77 | 72 | 74 | 695,000 |
| 2010/12/17 | 75 | 75 | 74 | 75 | 322,000 |
| 2010/12/16 | 74 | 75 | 73 | 75 | 283,000 |
| 2010/12/15 | 77 | 77 | 73 | 73 | 874,000 |
| 2010/12/14 | 72 | 78 | 72 | 77 | 1,566,000 |
| 2010/12/13 | 70 | 73 | 70 | 73 | 341,000 |
| 2010/12/10 | 72 | 73 | 71 | 71 | 359,000 |
| 2010/12/09 | 73 | 74 | 71 | 72 | 467,000 |
| 2010/12/08 | 72 | 73 | 71 | 73 | 255,000 |
| 2010/12/07 | 69 | 72 | 68 | 71 | 574,000 |
| 2010/12/06 | 68 | 69 | 68 | 69 | 244,000 |
| 2010/12/03 | 68 | 68 | 67 | 67 | 381,000 |
| 2010/12/02 | 68 | 69 | 67 | 67 | 256,000 |
| 2010/12/01 | 65 | 66 | 65 | 66 | 271,000 |
| 2010/11/30 | 68 | 68 | 66 | 66 | 354,000 |
| 2010/11/29 | 66 | 69 | 66 | 69 | 210,000 |
| 2010/11/26 | 70 | 70 | 67 | 67 | 272,000 |
| 2010/11/25 | 70 | 71 | 69 | 70 | 288,000 |
| 2010/11/24 | 66 | 70 | 65 | 69 | 444,000 |
| 2010/11/22 | 66 | 68 | 66 | 68 | 458,000 |
| 2010/11/19 | 64 | 65 | 63 | 64 | 327,000 |
| 2010/11/18 | 62 | 64 | 62 | 63 | 314,000 |
| 2010/11/17 | 60 | 63 | 60 | 62 | 341,000 |
| 2010/11/16 | 61 | 62 | 60 | 60 | 140,000 |
| 2010/11/15 | 62 | 62 | 61 | 61 | 153,000 |
| 2010/11/12 | 63 | 65 | 62 | 62 | 328,000 |
| 2010/11/11 | 62 | 65 | 62 | 64 | 375,000 |
| 2010/11/10 | 62 | 63 | 61 | 62 | 120,000 |
| 2010/11/09 | 63 | 63 | 61 | 61 | 162,000 |
| 2010/11/08 | 62 | 63 | 62 | 63 | 190,000 |
| 2010/11/05 | 60 | 62 | 60 | 61 | 312,000 |
| 2010/11/04 | 58 | 60 | 56 | 60 | 375,000 |
| 2010/11/02 | 58 | 58 | 57 | 57 | 119,000 |
| 2010/11/01 | 59 | 59 | 58 | 58 | 149,000 |
| 2010/10/29 | 59 | 60 | 58 | 60 | 295,000 |
| 2010/10/28 | 60 | 61 | 59 | 60 | 177,000 |
| 2010/10/27 | 61 | 62 | 60 | 60 | 148,000 |
| 2010/10/26 | 61 | 62 | 60 | 60 | 142,000 |
| 2010/10/25 | 59 | 62 | 59 | 61 | 520,000 |
| 2010/10/22 | 59 | 60 | 59 | 59 | 105,000 |
| 2010/10/21 | 60 | 60 | 60 | 60 | 127,000 |
| 2010/10/20 | 60 | 61 | 59 | 61 | 184,000 |
| 2010/10/19 | 60 | 61 | 60 | 60 | 81,000 |
| 2010/10/18 | 59 | 61 | 59 | 60 | 107,000 |
| 2010/10/15 | 61 | 61 | 60 | 60 | 670,000 |
| 2010/10/14 | 62 | 62 | 61 | 61 | 187,000 |
| 2010/10/13 | 62 | 63 | 61 | 62 | 232,000 |
| 2010/10/12 | 66 | 66 | 63 | 63 | 242,000 |
| 2010/10/08 | 66 | 66 | 65 | 65 | 359,000 |
| 2010/10/07 | 64 | 67 | 64 | 66 | 350,000 |
| 2010/10/06 | 63 | 64 | 63 | 63 | 181,000 |
| 2010/10/05 | 63 | 64 | 61 | 64 | 285,000 |
| 2010/10/04 | 64 | 65 | 63 | 63 | 147,000 |
| 2010/10/01 | 65 | 65 | 64 | 64 | 110,000 |
| 2010/09/30 | 67 | 67 | 65 | 65 | 163,000 |
| 2010/09/29 | 66 | 67 | 65 | 67 | 82,000 |
| 2010/09/28 | 65 | 66 | 65 | 66 | 65,000 |
| 2010/09/27 | 67 | 67 | 65 | 66 | 240,000 |
| 2010/09/24 | 66 | 69 | 66 | 67 | 318,000 |
| 2010/09/22 | 66 | 67 | 66 | 66 | 246,000 |
| 2010/09/21 | 66 | 67 | 66 | 66 | 101,000 |
| 2010/09/17 | 67 | 67 | 66 | 66 | 59,000 |
| 2010/09/16 | 68 | 68 | 66 | 67 | 73,000 |
| 2010/09/15 | 66 | 68 | 66 | 68 | 107,000 |
| 2010/09/14 | 67 | 68 | 66 | 67 | 36,000 |
| 2010/09/13 | 68 | 68 | 67 | 67 | 82,000 |
| 2010/09/10 | 69 | 69 | 67 | 68 | 141,000 |
| 2010/09/09 | 66 | 67 | 66 | 67 | 78,000 |
| 2010/09/08 | 67 | 67 | 66 | 66 | 41,000 |
| 2010/09/07 | 68 | 68 | 67 | 67 | 51,000 |
| 2010/09/06 | 66 | 67 | 66 | 67 | 141,000 |
| 2010/09/03 | 68 | 68 | 66 | 66 | 57,000 |
| 2010/09/02 | 67 | 68 | 67 | 68 | 139,000 |
| 2010/09/01 | 66 | 67 | 65 | 66 | 135,000 |
| 2010/08/31 | 68 | 68 | 67 | 67 | 72,000 |
| 2010/08/30 | 67 | 69 | 67 | 69 | 106,000 |
| 2010/08/27 | 64 | 67 | 63 | 67 | 128,000 |
| 2010/08/26 | 64 | 65 | 63 | 65 | 94,000 |
| 2010/08/25 | 63 | 65 | 62 | 64 | 207,000 |
| 2010/08/24 | 67 | 67 | 64 | 65 | 265,000 |
| 2010/08/23 | 68 | 69 | 67 | 67 | 210,000 |
| 2010/08/20 | 69 | 70 | 68 | 68 | 121,000 |
| 2010/08/19 | 70 | 70 | 69 | 69 | 95,000 |
| 2010/08/18 | 69 | 70 | 69 | 70 | 76,000 |
| 2010/08/17 | 67 | 70 | 67 | 69 | 61,000 |
| 2010/08/16 | 69 | 70 | 68 | 68 | 69,000 |
| 2010/08/13 | 68 | 69 | 67 | 68 | 103,000 |
| 2010/08/12 | 69 | 70 | 68 | 68 | 256,000 |
| 2010/08/11 | 70 | 71 | 69 | 69 | 80,000 |
| 2010/08/10 | 72 | 74 | 70 | 71 | 415,000 |
| 2010/08/09 | 70 | 71 | 70 | 71 | 56,000 |
| 2010/08/06 | 70 | 71 | 70 | 71 | 89,000 |
| 2010/08/05 | 69 | 71 | 69 | 70 | 154,000 |
| 2010/08/04 | 71 | 71 | 69 | 69 | 198,000 |
| 2010/08/03 | 70 | 74 | 69 | 71 | 970,000 |
| 2010/08/02 | 69 | 70 | 68 | 69 | 187,000 |
| 2010/07/30 | 71 | 71 | 70 | 70 | 130,000 |
| 2010/07/29 | 72 | 72 | 70 | 71 | 92,000 |
| 2010/07/28 | 70 | 72 | 70 | 72 | 97,000 |
| 2010/07/27 | 70 | 70 | 68 | 69 | 157,000 |
| 2010/07/26 | 70 | 70 | 68 | 68 | 182,000 |
| 2010/07/23 | 70 | 70 | 69 | 69 | 84,000 |
| 2010/07/22 | 69 | 70 | 68 | 69 | 106,000 |
| 2010/07/21 | 70 | 71 | 70 | 70 | 113,000 |
| 2010/07/20 | 70 | 71 | 70 | 70 | 61,000 |
| 2010/07/16 | 71 | 73 | 70 | 71 | 145,000 |
| 2010/07/15 | 74 | 74 | 72 | 72 | 68,000 |
| 2010/07/14 | 74 | 74 | 73 | 74 | 93,000 |
| 2010/07/13 | 74 | 74 | 73 | 73 | 65,000 |
| 2010/07/12 | 75 | 75 | 73 | 73 | 101,000 |
| 2010/07/09 | 74 | 75 | 72 | 75 | 444,000 |
| 2010/07/08 | 75 | 76 | 73 | 74 | 488,000 |
| 2010/07/07 | 75 | 75 | 73 | 74 | 159,000 |
| 2010/07/06 | 72 | 74 | 72 | 74 | 158,000 |
| 2010/07/05 | 73 | 74 | 71 | 71 | 363,000 |
| 2010/07/02 | 74 | 74 | 72 | 73 | 137,000 |
| 2010/07/01 | 74 | 74 | 72 | 73 | 220,000 |
| 2010/06/30 | 74 | 75 | 73 | 74 | 313,000 |
| 2010/06/29 | 77 | 79 | 72 | 75 | 527,000 |
| 2010/06/28 | 80 | 81 | 77 | 77 | 249,000 |
| 2010/06/25 | 81 | 81 | 79 | 81 | 295,000 |
| 2010/06/24 | 81 | 82 | 81 | 82 | 143,000 |
| 2010/06/23 | 82 | 83 | 81 | 81 | 302,000 |
| 2010/06/22 | 83 | 85 | 82 | 82 | 249,000 |
| 2010/06/21 | 84 | 85 | 84 | 85 | 161,000 |
| 2010/06/18 | 83 | 85 | 83 | 84 | 113,000 |
| 2010/06/17 | 85 | 85 | 83 | 84 | 103,000 |
| 2010/06/16 | 87 | 88 | 84 | 84 | 995,000 |
| 2010/06/15 | 84 | 86 | 83 | 86 | 1,051,000 |
| 2010/06/14 | 82 | 83 | 81 | 81 | 164,000 |
| 2010/06/11 | 82 | 85 | 80 | 81 | 790,000 |
| 2010/06/10 | 79 | 80 | 78 | 80 | 112,000 |
| 2010/06/09 | 81 | 82 | 78 | 79 | 222,000 |
| 2010/06/08 | 77 | 83 | 76 | 81 | 1,122,000 |
| 2010/06/07 | 78 | 79 | 77 | 77 | 286,000 |
| 2010/06/04 | 81 | 86 | 81 | 82 | 1,750,000 |
| 2010/06/03 | 79 | 81 | 78 | 81 | 355,000 |
| 2010/06/02 | 78 | 79 | 77 | 78 | 214,000 |
| 2010/06/01 | 80 | 80 | 78 | 79 | 280,000 |
| 2010/05/31 | 79 | 80 | 78 | 79 | 172,000 |
| 2010/05/28 | 80 | 81 | 78 | 79 | 661,000 |
| 2010/05/27 | 74 | 80 | 73 | 79 | 1,604,000 |
| 2010/05/26 | 72 | 75 | 72 | 74 | 742,000 |
| 2010/05/25 | 77 | 77 | 72 | 72 | 720,000 |
| 2010/05/24 | 79 | 79 | 76 | 77 | 743,000 |
| 2010/05/21 | 77 | 79 | 76 | 79 | 664,000 |
| 2010/05/20 | 81 | 85 | 79 | 80 | 863,000 |
| 2010/05/19 | 77 | 82 | 77 | 81 | 670,000 |
| 2010/05/18 | 87 | 88 | 79 | 81 | 1,381,000 |
| 2010/05/17 | 91 | 95 | 87 | 88 | 2,282,000 |
| 2010/05/14 | 88 | 89 | 87 | 87 | 443,000 |
| 2010/05/13 | 86 | 93 | 85 | 89 | 1,790,000 |
| 2010/05/12 | 87 | 87 | 84 | 85 | 607,000 |
| 2010/05/11 | 92 | 93 | 85 | 85 | 1,028,000 |
| 2010/05/10 | 87 | 89 | 87 | 89 | 461,000 |
| 2010/05/07 | 87 | 89 | 85 | 87 | 1,563,000 |
| 2010/05/06 | 93 | 95 | 92 | 94 | 733,000 |
| 2010/04/30 | 94 | 101 | 94 | 95 | 3,029,000 |
| 2010/04/28 | 94 | 95 | 93 | 94 | 617,000 |
| 2010/04/27 | 95 | 97 | 95 | 95 | 623,000 |
| 2010/04/26 | 97 | 98 | 95 | 95 | 1,335,000 |
| 2010/04/23 | 95 | 97 | 94 | 96 | 1,118,000 |
| 2010/04/22 | 93 | 98 | 92 | 97 | 2,109,000 |
| 2010/04/21 | 94 | 95 | 93 | 93 | 1,475,000 |
| 2010/04/20 | 96 | 96 | 92 | 92 | 1,373,000 |
| 2010/04/19 | 94 | 96 | 92 | 96 | 2,206,000 |
| 2010/04/16 | 100 | 101 | 95 | 98 | 7,733,000 |
| 2010/04/15 | 88 | 109 | 88 | 104 | 34,906,000 |
| 2010/04/14 | 85 | 87 | 84 | 87 | 660,000 |
| 2010/04/13 | 86 | 87 | 84 | 86 | 494,000 |
| 2010/04/12 | 87 | 87 | 85 | 86 | 758,000 |
| 2010/04/09 | 84 | 89 | 84 | 85 | 1,808,000 |
| 2010/04/08 | 84 | 85 | 82 | 84 | 862,000 |
| 2010/04/07 | 84 | 85 | 83 | 83 | 663,000 |
| 2010/04/06 | 86 | 87 | 83 | 84 | 900,000 |
| 2010/04/05 | 84 | 86 | 82 | 85 | 1,781,000 |
| 2010/04/02 | 90 | 91 | 82 | 85 | 11,220,000 |
| 2010/04/01 | 73 | 86 | 73 | 85 | 7,855,000 |
| 2010/03/31 | 73 | 74 | 72 | 72 | 428,000 |
| 2010/03/30 | 71 | 74 | 71 | 73 | 510,000 |
| 2010/03/29 | 70 | 71 | 70 | 71 | 174,000 |
| 2010/03/26 | 69 | 70 | 68 | 70 | 246,000 |
| 2010/03/25 | 70 | 70 | 68 | 68 | 223,000 |
| 2010/03/24 | 71 | 71 | 68 | 70 | 615,000 |
| 2010/03/23 | 71 | 72 | 70 | 70 | 652,000 |
| 2010/03/19 | 71 | 71 | 69 | 70 | 325,000 |
| 2010/03/18 | 73 | 73 | 71 | 71 | 385,000 |
| 2010/03/17 | 72 | 75 | 71 | 73 | 684,000 |
| 2010/03/16 | 71 | 72 | 70 | 72 | 281,000 |
| 2010/03/15 | 72 | 72 | 71 | 71 | 199,000 |
| 2010/03/12 | 72 | 72 | 71 | 72 | 320,000 |
| 2010/03/11 | 73 | 73 | 71 | 72 | 285,000 |
| 2010/03/10 | 71 | 74 | 71 | 72 | 511,000 |
| 2010/03/09 | 71 | 71 | 70 | 71 | 106,000 |
| 2010/03/08 | 70 | 71 | 69 | 71 | 120,000 |
| 2010/03/05 | 69 | 70 | 68 | 70 | 104,000 |
| 2010/03/04 | 68 | 72 | 67 | 68 | 983,000 |
| 2010/03/03 | 69 | 69 | 67 | 68 | 115,000 |
| 2010/03/02 | 68 | 69 | 68 | 69 | 104,000 |
| 2010/03/01 | 67 | 69 | 67 | 69 | 177,000 |
| 2010/02/26 | 67 | 68 | 67 | 67 | 67,000 |
| 2010/02/25 | 67 | 68 | 67 | 67 | 124,000 |
| 2010/02/24 | 68 | 68 | 67 | 67 | 59,000 |
| 2010/02/23 | 67 | 69 | 67 | 68 | 138,000 |
| 2010/02/22 | 68 | 69 | 67 | 67 | 140,000 |
| 2010/02/19 | 68 | 69 | 67 | 67 | 146,000 |
| 2010/02/18 | 69 | 69 | 68 | 68 | 48,000 |
| 2010/02/17 | 67 | 69 | 67 | 69 | 228,000 |
| 2010/02/16 | 66 | 68 | 66 | 67 | 109,000 |
| 2010/02/15 | 67 | 67 | 66 | 66 | 40,000 |
| 2010/02/12 | 67 | 68 | 66 | 66 | 103,000 |
| 2010/02/10 | 68 | 68 | 67 | 67 | 99,000 |
| 2010/02/09 | 67 | 68 | 66 | 67 | 102,000 |
| 2010/02/08 | 66 | 68 | 66 | 68 | 153,000 |
| 2010/02/05 | 67 | 67 | 66 | 66 | 130,000 |
| 2010/02/04 | 69 | 69 | 67 | 68 | 128,000 |
| 2010/02/03 | 69 | 70 | 69 | 69 | 102,000 |
| 2010/02/02 | 67 | 69 | 67 | 68 | 79,000 |
| 2010/02/01 | 67 | 68 | 66 | 68 | 219,000 |
| 2010/01/29 | 69 | 69 | 67 | 67 | 220,000 |
| 2010/01/28 | 68 | 70 | 68 | 70 | 197,000 |
| 2010/01/27 | 68 | 70 | 68 | 68 | 155,000 |
| 2010/01/26 | 71 | 72 | 69 | 69 | 213,000 |
| 2010/01/25 | 68 | 73 | 68 | 71 | 244,000 |
| 2010/01/22 | 71 | 71 | 68 | 70 | 342,000 |
| 2010/01/21 | 71 | 73 | 70 | 72 | 245,000 |
| 2010/01/20 | 73 | 75 | 72 | 72 | 243,000 |
| 2010/01/19 | 71 | 73 | 71 | 72 | 235,000 |
| 2010/01/18 | 73 | 73 | 71 | 71 | 263,000 |
| 2010/01/15 | 73 | 74 | 72 | 73 | 174,000 |
| 2010/01/14 | 74 | 75 | 72 | 73 | 513,000 |
| 2010/01/13 | 75 | 76 | 74 | 74 | 286,000 |
| 2010/01/12 | 73 | 77 | 72 | 76 | 644,000 |
| 2010/01/08 | 71 | 74 | 71 | 72 | 590,000 |
| 2010/01/07 | 70 | 74 | 69 | 72 | 846,000 |
| 2010/01/06 | 71 | 71 | 70 | 70 | 354,000 |
| 2010/01/05 | 69 | 72 | 69 | 71 | 647,000 |
| 2010/01/04 | 68 | 69 | 67 | 69 | 210,000 |