日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2011/12/30 70 71 70 71 131,000
2011/12/29 69 70 69 70 91,000
2011/12/28 69 69 69 69 110,000
2011/12/27 69 70 69 69 87,000
2011/12/26 69 71 69 69 232,000
2011/12/22 71 71 68 68 170,000
2011/12/21 72 72 70 71 174,000
2011/12/20 70 71 69 70 148,000
2011/12/19 71 71 66 69 557,000
2011/12/16 72 72 71 71 194,000
2011/12/15 74 74 71 71 531,000
2011/12/14 75 75 74 74 268,000
2011/12/13 76 76 74 75 325,000
2011/12/12 76 76 75 76 750,000
2011/12/09 74 74 73 74 472,000
2011/12/08 74 76 73 74 733,000
2011/12/07 72 74 72 73 363,000
2011/12/06 74 75 72 73 1,087,000
2011/12/05 76 77 71 74 955,000
2011/12/02 70 75 70 71 1,653,000
2011/12/01 71 71 68 70 662,000
2011/11/30 67 70 67 69 315,000
2011/11/29 67 68 66 68 143,000
2011/11/28 65 66 65 66 134,000
2011/11/25 64 65 64 64 223,000
2011/11/24 67 67 64 65 652,000
2011/11/22 66 68 66 68 163,000
2011/11/21 68 69 66 66 294,000
2011/11/18 67 71 66 68 475,000
2011/11/17 66 68 66 68 207,000
2011/11/16 66 68 66 67 393,000
2011/11/15 65 68 64 67 373,000
2011/11/14 65 66 65 65 171,000
2011/11/11 64 65 64 65 117,000
2011/11/10 66 66 64 65 230,000
2011/11/09 66 67 65 67 178,000
2011/11/08 68 68 66 66 217,000
2011/11/07 67 68 67 67 109,000
2011/11/04 65 68 65 67 147,000
2011/11/02 66 66 65 65 196,000
2011/11/01 68 68 66 67 126,000
2011/10/31 69 69 68 68 149,000
2011/10/28 70 70 68 68 334,000
2011/10/27 68 69 67 69 238,000
2011/10/26 67 68 66 68 171,000
2011/10/25 68 69 66 67 354,000
2011/10/24 65 68 64 68 485,000
2011/10/21 64 65 63 64 92,000
2011/10/20 65 65 63 64 100,000
2011/10/19 65 65 64 65 138,000
2011/10/18 65 65 64 64 63,000
2011/10/17 64 65 64 65 123,000
2011/10/14 65 65 63 63 171,000
2011/10/13 65 66 64 65 266,000
2011/10/12 63 65 63 65 209,000
2011/10/11 63 64 63 64 132,000
2011/10/07 62 63 61 63 378,000
2011/10/06 61 62 60 61 123,000
2011/10/05 62 62 60 60 370,000
2011/10/04 63 63 61 62 203,000
2011/10/03 64 64 63 63 149,000
2011/09/30 64 66 64 65 295,000
2011/09/29 63 64 62 64 429,000
2011/09/28 61 63 61 63 230,000
2011/09/27 61 62 60 61 547,000
2011/09/26 62 62 60 60 392,000
2011/09/22 62 62 60 62 537,000
2011/09/21 64 64 62 62 449,000
2011/09/20 65 65 63 63 191,000
2011/09/16 63 65 63 65 254,000
2011/09/15 62 63 62 63 194,000
2011/09/14 64 64 62 62 322,000
2011/09/13 64 64 63 64 141,000
2011/09/12 65 65 63 63 142,000
2011/09/09 63 65 63 64 866,000
2011/09/08 65 66 64 64 384,000
2011/09/07 63 64 63 63 144,000
2011/09/06 64 65 62 64 295,000
2011/09/05 64 65 64 65 89,000
2011/09/02 66 67 65 65 189,000
2011/09/01 68 68 67 68 42,000
2011/08/31 68 68 66 67 124,000
2011/08/30 69 69 68 68 289,000
2011/08/29 66 68 66 68 211,000
2011/08/26 64 66 64 66 99,000
2011/08/25 64 65 64 64 134,000
2011/08/24 65 66 63 63 146,000
2011/08/23 63 65 63 64 221,000
2011/08/22 65 65 61 62 605,000
2011/08/19 66 67 65 65 202,000
2011/08/18 67 68 67 67 82,000
2011/08/17 67 68 66 66 161,000
2011/08/16 68 69 68 68 169,000
2011/08/15 68 69 67 68 78,000
2011/08/12 69 69 66 66 167,000
2011/08/11 66 68 65 68 202,000
2011/08/10 68 70 67 68 260,000
2011/08/09 62 67 61 65 749,000
2011/08/08 67 68 66 66 276,000
2011/08/05 68 69 67 68 868,000
2011/08/04 72 72 71 71 314,000
2011/08/03 72 72 71 71 167,000
2011/08/02 73 74 72 72 95,000
2011/08/01 72 74 72 74 92,000
2011/07/29 73 73 72 72 172,000
2011/07/28 73 74 73 74 202,000
2011/07/27 75 75 74 74 175,000
2011/07/26 76 77 75 75 115,000
2011/07/25 76 77 75 77 239,000
2011/07/22 75 76 74 76 190,000
2011/07/21 74 75 74 75 127,000
2011/07/20 74 75 74 74 142,000
2011/07/19 74 74 73 73 130,000
2011/07/15 75 75 73 75 139,000
2011/07/14 75 76 74 74 352,000
2011/07/13 75 75 74 75 189,000
2011/07/12 74 75 74 74 327,000
2011/07/11 77 77 76 76 171,000
2011/07/08 78 80 77 77 657,000
2011/07/07 77 78 76 77 209,000
2011/07/06 75 77 74 77 342,000
2011/07/05 76 76 75 75 115,000
2011/07/04 77 77 75 75 354,000
2011/07/01 75 76 75 75 427,000
2011/06/30 73 76 73 75 547,000
2011/06/29 73 74 72 74 161,000
2011/06/28 73 73 72 72 129,000
2011/06/27 71 72 71 72 166,000
2011/06/24 72 72 71 72 129,000
2011/06/23 74 74 71 71 500,000
2011/06/22 73 74 73 74 132,000
2011/06/21 72 73 71 73 84,000
2011/06/20 72 72 71 72 110,000
2011/06/17 73 74 72 73 195,000
2011/06/16 75 76 72 73 566,000
2011/06/15 74 77 72 76 477,000
2011/06/14 74 74 73 74 107,000
2011/06/13 73 75 72 73 338,000
2011/06/10 74 77 72 73 757,000
2011/06/09 70 74 70 72 538,000
2011/06/08 71 71 69 70 247,000
2011/06/07 69 70 68 70 270,000
2011/06/06 70 71 69 69 434,000
2011/06/03 72 72 71 71 128,000
2011/06/02 71 72 71 72 296,000
2011/06/01 73 73 72 73 340,000
2011/05/31 73 74 72 73 487,000
2011/05/30 72 73 71 72 220,000
2011/05/27 74 74 72 73 237,000
2011/05/26 73 74 72 74 400,000
2011/05/25 74 76 71 73 658,000
2011/05/24 73 74 73 73 281,000
2011/05/23 76 76 73 74 306,000
2011/05/20 78 79 76 76 215,000
2011/05/19 79 80 77 77 456,000
2011/05/18 76 77 75 76 395,000
2011/05/17 74 76 73 75 510,000
2011/05/16 79 80 76 76 531,000
2011/05/13 83 83 77 80 582,000
2011/05/12 82 84 82 82 324,000
2011/05/11 86 86 82 83 990,000
2011/05/10 83 86 82 85 433,000
2011/05/09 84 84 83 83 212,000
2011/05/06 82 84 82 83 398,000
2011/05/02 85 86 84 86 264,000
2011/04/28 83 85 82 85 331,000
2011/04/27 85 85 83 83 270,000
2011/04/26 85 86 83 84 332,000
2011/04/25 84 86 84 85 310,000
2011/04/22 85 85 84 85 190,000
2011/04/21 87 88 85 86 384,000
2011/04/20 84 85 84 85 305,000
2011/04/19 83 84 82 83 333,000
2011/04/18 87 87 85 85 266,000
2011/04/15 88 88 86 87 472,000
2011/04/14 89 89 86 87 930,000
2011/04/13 88 89 83 86 2,019,000
2011/04/12 92 93 89 90 933,000
2011/04/11 92 98 91 94 2,029,000
2011/04/08 90 91 89 90 438,000
2011/04/07 92 93 91 92 393,000
2011/04/06 92 95 90 91 1,080,000
2011/04/05 97 97 91 91 1,451,000
2011/04/04 101 102 96 97 3,562,000
2011/04/01 95 100 94 97 6,394,000
2011/03/31 95 95 91 93 645,000
2011/03/30 92 94 91 93 1,181,000
2011/03/29 92 93 88 91 1,668,000
2011/03/28 96 100 92 94 3,433,000
2011/03/25 92 110 90 91 11,110,000
2011/03/24 86 93 85 90 4,655,000
2011/03/23 83 89 81 84 3,373,000
2011/03/22 86 87 82 82 2,208,000
2011/03/18 77 84 77 82 3,194,000
2011/03/17 69 77 68 75 2,178,000
2011/03/16 71 77 70 74 1,503,000
2011/03/15 74 79 59 70 4,409,000
2011/03/14 67 85 65 70 4,288,000
2011/03/11 92 97 91 92 3,526,000
2011/03/10 97 100 92 94 7,379,000
2011/03/09 100 101 95 97 5,569,000
2011/03/08 111 116 99 100 25,622,000
2011/03/07 101 116 100 113 31,609,000
2011/03/04 99 100 96 97 2,482,000
2011/03/03 95 104 95 101 7,884,000
2011/03/02 96 101 94 94 9,424,000
2011/03/01 94 95 90 91 2,011,000
2011/02/28 95 95 92 93 1,553,000
2011/02/25 97 99 92 95 3,936,000
2011/02/24 96 103 96 100 11,518,000
2011/02/23 98 102 94 95 8,059,000
2011/02/22 94 114 92 101 29,087,000
2011/02/21 87 91 86 89 2,732,000
2011/02/18 83 86 82 85 737,000
2011/02/17 83 83 81 83 333,000
2011/02/16 81 83 81 82 225,000
2011/02/15 82 82 80 81 469,000
2011/02/14 84 85 82 83 222,000
2011/02/10 82 84 82 84 369,000
2011/02/09 84 84 81 83 465,000
2011/02/08 83 84 82 83 701,000
2011/02/07 80 86 80 84 1,233,000
2011/02/04 80 81 79 80 453,000
2011/02/03 81 81 79 80 441,000
2011/02/02 79 80 78 80 829,000
2011/02/01 77 79 77 79 177,000
2011/01/31 76 77 75 77 839,000
2011/01/28 77 80 77 78 1,219,000
2011/01/27 75 78 75 78 727,000
2011/01/26 75 75 74 74 111,000
2011/01/25 74 76 74 75 195,000
2011/01/24 74 74 71 74 588,000
2011/01/21 76 76 73 74 808,000
2011/01/20 77 77 76 76 274,000
2011/01/19 78 78 77 77 349,000
2011/01/18 76 77 76 77 298,000
2011/01/17 78 78 77 77 198,000
2011/01/14 78 78 77 77 597,000
2011/01/13 79 81 78 79 918,000
2011/01/12 80 82 77 77 789,000
2011/01/11 78 80 77 80 1,113,000
2011/01/07 77 78 77 77 253,000
2011/01/06 79 80 78 79 777,000
2011/01/05 78 78 76 77 339,000
2011/01/04 75 79 75 77 827,000

このページの先頭へ