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 |
---|---|---|---|---|---|
2014/12/30 | 611 | 611 | 606 | 606 | 2,200 |
2014/12/29 | 600 | 611 | 600 | 607 | 17,600 |
2014/12/26 | 600 | 607 | 600 | 605 | 7,900 |
2014/12/25 | 610 | 610 | 601 | 601 | 20,700 |
2014/12/24 | 620 | 620 | 605 | 612 | 14,700 |
2014/12/22 | 608 | 618 | 602 | 613 | 22,100 |
2014/12/19 | 603 | 606 | 601 | 606 | 10,400 |
2014/12/18 | 612 | 612 | 600 | 603 | 9,000 |
2014/12/17 | 600 | 605 | 599 | 602 | 10,400 |
2014/12/16 | 605 | 608 | 601 | 603 | 9,600 |
2014/12/15 | 606 | 620 | 602 | 612 | 17,100 |
2014/12/12 | 612 | 618 | 611 | 611 | 20,600 |
2014/12/11 | 622 | 623 | 611 | 614 | 18,700 |
2014/12/10 | 623 | 630 | 616 | 623 | 17,200 |
2014/12/09 | 628 | 628 | 616 | 627 | 13,700 |
2014/12/08 | 634 | 634 | 629 | 631 | 7,400 |
2014/12/05 | 638 | 638 | 629 | 633 | 10,400 |
2014/12/04 | 631 | 637 | 629 | 635 | 10,900 |
2014/12/03 | 631 | 632 | 629 | 631 | 8,300 |
2014/12/02 | 631 | 632 | 628 | 632 | 9,500 |
2014/12/01 | 630 | 632 | 628 | 632 | 5,100 |
2014/11/28 | 631 | 632 | 628 | 630 | 3,500 |
2014/11/27 | 630 | 630 | 628 | 628 | 2,700 |
2014/11/26 | 634 | 634 | 630 | 630 | 1,400 |
2014/11/25 | 634 | 635 | 632 | 634 | 3,800 |
2014/11/21 | 635 | 635 | 625 | 628 | 5,900 |
2014/11/20 | 639 | 639 | 631 | 635 | 3,100 |
2014/11/19 | 637 | 637 | 630 | 633 | 3,800 |
2014/11/18 | 634 | 637 | 628 | 635 | 4,900 |
2014/11/17 | 626 | 634 | 626 | 630 | 3,800 |
2014/11/14 | 635 | 635 | 620 | 630 | 10,200 |
2014/11/13 | 629 | 635 | 626 | 635 | 3,400 |
2014/11/12 | 640 | 640 | 629 | 629 | 9,200 |
2014/11/11 | 634 | 637 | 634 | 635 | 1,700 |
2014/11/10 | 643 | 643 | 630 | 634 | 5,500 |
2014/11/07 | 628 | 634 | 628 | 634 | 6,500 |
2014/11/06 | 629 | 639 | 629 | 636 | 7,100 |
2014/11/05 | 623 | 634 | 622 | 628 | 14,200 |
2014/11/04 | 627 | 637 | 625 | 632 | 22,700 |
2014/10/31 | 635 | 647 | 630 | 633 | 20,600 |
2014/10/30 | 637 | 641 | 629 | 635 | 30,700 |
2014/10/29 | 636 | 638 | 628 | 628 | 6,200 |
2014/10/28 | 629 | 636 | 625 | 627 | 3,800 |
2014/10/27 | 639 | 639 | 626 | 629 | 14,500 |
2014/10/24 | 643 | 643 | 633 | 633 | 4,700 |
2014/10/23 | 646 | 646 | 630 | 635 | 15,800 |
2014/10/22 | 641 | 646 | 635 | 646 | 2,600 |
2014/10/21 | 645 | 645 | 635 | 635 | 6,900 |
2014/10/20 | 648 | 650 | 635 | 645 | 5,700 |
2014/10/17 | 627 | 640 | 626 | 628 | 14,300 |
2014/10/16 | 628 | 637 | 626 | 627 | 4,000 |
2014/10/15 | 626 | 641 | 626 | 637 | 10,100 |
2014/10/14 | 634 | 637 | 631 | 631 | 7,800 |
2014/10/10 | 636 | 650 | 635 | 643 | 19,600 |
2014/10/09 | 652 | 655 | 644 | 645 | 4,600 |
2014/10/08 | 643 | 659 | 643 | 652 | 13,300 |
2014/10/07 | 651 | 654 | 649 | 649 | 11,200 |
2014/10/06 | 664 | 664 | 652 | 656 | 7,500 |
2014/10/03 | 651 | 660 | 651 | 654 | 3,800 |
2014/10/02 | 655 | 657 | 652 | 652 | 4,200 |
2014/10/01 | 660 | 666 | 658 | 664 | 3,900 |
2014/09/30 | 660 | 663 | 656 | 660 | 3,600 |
2014/09/29 | 672 | 673 | 656 | 666 | 4,600 |
2014/09/26 | 660 | 667 | 657 | 666 | 6,300 |
2014/09/25 | 660 | 660 | 656 | 660 | 8,500 |
2014/09/24 | 656 | 663 | 651 | 653 | 8,600 |
2014/09/22 | 661 | 663 | 660 | 662 | 6,800 |
2014/09/19 | 654 | 668 | 653 | 668 | 9,100 |
2014/09/18 | 650 | 661 | 650 | 660 | 5,700 |
2014/09/17 | 661 | 664 | 650 | 650 | 8,600 |
2014/09/16 | 668 | 672 | 666 | 668 | 10,600 |
2014/09/12 | 657 | 665 | 657 | 662 | 24,100 |
2014/09/11 | 653 | 653 | 651 | 653 | 4,100 |
2014/09/10 | 650 | 652 | 650 | 652 | 5,200 |
2014/09/09 | 649 | 655 | 649 | 654 | 11,200 |
2014/09/08 | 651 | 654 | 647 | 651 | 7,000 |
2014/09/05 | 648 | 650 | 648 | 650 | 1,200 |
2014/09/04 | 646 | 651 | 646 | 648 | 8,600 |
2014/09/03 | 649 | 657 | 646 | 650 | 11,700 |
2014/09/02 | 646 | 655 | 642 | 654 | 15,400 |
2014/09/01 | 642 | 649 | 642 | 646 | 3,700 |
2014/08/29 | 651 | 651 | 646 | 648 | 3,000 |
2014/08/28 | 641 | 652 | 638 | 651 | 13,100 |
2014/08/27 | 642 | 649 | 640 | 648 | 5,500 |
2014/08/26 | 648 | 648 | 642 | 642 | 5,000 |
2014/08/25 | 646 | 655 | 641 | 648 | 11,300 |
2014/08/22 | 647 | 648 | 645 | 647 | 8,400 |
2014/08/21 | 648 | 650 | 648 | 649 | 3,700 |
2014/08/20 | 647 | 648 | 645 | 648 | 9,900 |
2014/08/19 | 646 | 648 | 645 | 648 | 9,000 |
2014/08/18 | 644 | 649 | 640 | 644 | 3,300 |
2014/08/15 | 644 | 648 | 641 | 647 | 10,900 |
2014/08/14 | 641 | 647 | 641 | 645 | 3,700 |
2014/08/13 | 640 | 645 | 640 | 644 | 4,600 |
2014/08/12 | 641 | 641 | 636 | 636 | 3,600 |
2014/08/11 | 649 | 649 | 640 | 643 | 8,100 |
2014/08/08 | 635 | 638 | 629 | 629 | 6,500 |
2014/08/07 | 634 | 639 | 633 | 639 | 3,300 |
2014/08/06 | 640 | 644 | 633 | 636 | 8,600 |
2014/08/05 | 646 | 649 | 640 | 640 | 4,700 |
2014/08/04 | 646 | 649 | 646 | 646 | 2,900 |
2014/08/01 | 641 | 651 | 639 | 645 | 20,600 |
2014/07/31 | 667 | 667 | 651 | 655 | 13,500 |
2014/07/30 | 649 | 659 | 642 | 659 | 9,700 |
2014/07/29 | 647 | 651 | 647 | 649 | 3,000 |
2014/07/28 | 650 | 651 | 641 | 647 | 8,000 |
2014/07/25 | 644 | 655 | 641 | 650 | 6,700 |
2014/07/24 | 644 | 647 | 642 | 644 | 8,400 |
2014/07/23 | 656 | 656 | 650 | 650 | 4,200 |
2014/07/22 | 651 | 655 | 648 | 652 | 11,500 |
2014/07/18 | 637 | 644 | 630 | 644 | 12,500 |
2014/07/17 | 656 | 668 | 633 | 636 | 46,700 |
2014/07/16 | 660 | 660 | 649 | 653 | 5,400 |
2014/07/15 | 656 | 656 | 648 | 651 | 4,400 |
2014/07/14 | 643 | 649 | 643 | 646 | 2,200 |
2014/07/11 | 652 | 652 | 643 | 643 | 8,800 |
2014/07/10 | 663 | 663 | 654 | 654 | 5,600 |
2014/07/09 | 657 | 663 | 657 | 663 | 16,800 |
2014/07/08 | 662 | 665 | 660 | 662 | 2,700 |
2014/07/07 | 664 | 664 | 659 | 662 | 9,900 |
2014/07/04 | 660 | 664 | 658 | 658 | 6,700 |
2014/07/03 | 660 | 662 | 654 | 657 | 7,200 |
2014/07/02 | 650 | 664 | 650 | 664 | 16,800 |
2014/07/01 | 655 | 655 | 645 | 646 | 40,600 |
2014/06/30 | 650 | 655 | 645 | 652 | 9,000 |
2014/06/27 | 649 | 659 | 642 | 653 | 28,400 |
2014/06/26 | 657 | 658 | 654 | 655 | 5,400 |
2014/06/25 | 658 | 664 | 654 | 654 | 8,600 |
2014/06/24 | 670 | 670 | 662 | 667 | 4,000 |
2014/06/23 | 674 | 674 | 667 | 670 | 2,000 |
2014/06/20 | 674 | 674 | 666 | 672 | 5,700 |
2014/06/19 | 674 | 675 | 653 | 674 | 17,500 |
2014/06/18 | 661 | 668 | 661 | 667 | 11,500 |
2014/06/17 | 673 | 675 | 670 | 674 | 7,800 |
2014/06/16 | 666 | 674 | 663 | 672 | 7,700 |
2014/06/13 | 666 | 668 | 660 | 666 | 21,200 |
2014/06/12 | 661 | 661 | 638 | 655 | 6,100 |
2014/06/11 | 650 | 664 | 647 | 653 | 12,700 |
2014/06/10 | 677 | 677 | 657 | 660 | 16,800 |
2014/06/09 | 647 | 649 | 645 | 647 | 4,900 |
2014/06/06 | 648 | 653 | 641 | 648 | 6,300 |
2014/06/05 | 650 | 650 | 649 | 649 | 3,900 |
2014/06/04 | 644 | 650 | 642 | 648 | 3,500 |
2014/06/03 | 642 | 647 | 642 | 644 | 6,700 |
2014/06/02 | 638 | 643 | 638 | 642 | 4,200 |
2014/05/30 | 641 | 646 | 637 | 639 | 4,500 |
2014/05/29 | 637 | 645 | 637 | 641 | 3,400 |
2014/05/28 | 646 | 652 | 642 | 643 | 4,100 |
2014/05/27 | 655 | 664 | 642 | 656 | 5,400 |
2014/05/26 | 654 | 655 | 648 | 655 | 7,300 |
2014/05/23 | 645 | 652 | 643 | 649 | 7,000 |
2014/05/22 | 641 | 645 | 635 | 643 | 5,200 |
2014/05/21 | 644 | 648 | 640 | 648 | 2,100 |
2014/05/20 | 648 | 656 | 646 | 648 | 18,000 |
2014/05/19 | 643 | 654 | 643 | 649 | 9,800 |
2014/05/16 | 645 | 650 | 640 | 643 | 6,700 |
2014/05/15 | 655 | 655 | 640 | 646 | 18,500 |
2014/05/14 | 651 | 651 | 634 | 643 | 6,200 |
2014/05/13 | 654 | 654 | 645 | 650 | 5,600 |
2014/05/12 | 656 | 656 | 642 | 643 | 7,500 |
2014/05/09 | 649 | 654 | 645 | 647 | 5,800 |
2014/05/08 | 637 | 643 | 637 | 639 | 8,200 |
2014/05/07 | 644 | 644 | 633 | 634 | 7,700 |
2014/05/02 | 644 | 657 | 644 | 652 | 6,100 |
2014/05/01 | 643 | 643 | 636 | 643 | 2,800 |
2014/04/30 | 630 | 640 | 629 | 634 | 12,400 |
2014/04/28 | 650 | 653 | 641 | 650 | 10,600 |
2014/04/25 | 632 | 648 | 631 | 647 | 8,600 |
2014/04/24 | 645 | 645 | 638 | 640 | 3,400 |
2014/04/23 | 639 | 650 | 632 | 642 | 16,100 |
2014/04/22 | 649 | 650 | 641 | 642 | 12,100 |
2014/04/21 | 649 | 649 | 643 | 644 | 5,200 |
2014/04/18 | 641 | 644 | 635 | 640 | 13,500 |
2014/04/17 | 650 | 666 | 648 | 649 | 4,700 |
2014/04/16 | 623 | 644 | 623 | 644 | 10,600 |
2014/04/15 | 623 | 634 | 620 | 620 | 4,500 |
2014/04/14 | 612 | 629 | 612 | 623 | 7,100 |
2014/04/11 | 605 | 625 | 605 | 614 | 16,800 |
2014/04/10 | 643 | 643 | 624 | 625 | 9,900 |
2014/04/09 | 632 | 643 | 628 | 633 | 12,800 |
2014/04/08 | 645 | 650 | 632 | 633 | 21,400 |
2014/04/07 | 649 | 663 | 647 | 653 | 8,000 |
2014/04/04 | 652 | 661 | 652 | 653 | 9,300 |
2014/04/03 | 661 | 662 | 647 | 657 | 19,300 |
2014/04/02 | 662 | 669 | 656 | 660 | 12,400 |
2014/04/01 | 655 | 665 | 652 | 663 | 7,700 |
2014/03/31 | 651 | 659 | 645 | 651 | 20,700 |
2014/03/28 | 647 | 657 | 641 | 655 | 25,000 |
2014/03/27 | 639 | 660 | 634 | 657 | 17,000 |
2014/03/26 | 661 | 666 | 639 | 658 | 23,400 |
2014/03/25 | 667 | 671 | 661 | 665 | 15,000 |
2014/03/24 | 670 | 675 | 664 | 669 | 15,200 |
2014/03/20 | 685 | 690 | 664 | 669 | 22,900 |
2014/03/19 | 667 | 695 | 667 | 683 | 18,800 |
2014/03/18 | 660 | 674 | 660 | 674 | 6,000 |
2014/03/17 | 664 | 667 | 655 | 658 | 6,600 |
2014/03/14 | 684 | 684 | 658 | 669 | 25,500 |
2014/03/13 | 680 | 690 | 680 | 684 | 3,500 |
2014/03/12 | 682 | 687 | 679 | 679 | 9,200 |
2014/03/11 | 694 | 694 | 687 | 689 | 4,000 |
2014/03/10 | 696 | 696 | 686 | 687 | 6,600 |
2014/03/07 | 681 | 695 | 678 | 690 | 35,400 |
2014/03/06 | 679 | 686 | 673 | 678 | 8,500 |
2014/03/05 | 668 | 688 | 668 | 676 | 6,600 |
2014/03/04 | 649 | 664 | 649 | 663 | 7,400 |
2014/03/03 | 656 | 660 | 642 | 656 | 14,500 |
2014/02/28 | 683 | 686 | 652 | 664 | 49,500 |
2014/02/27 | 688 | 692 | 681 | 681 | 12,300 |
2014/02/26 | 685 | 692 | 685 | 687 | 4,900 |
2014/02/25 | 700 | 703 | 686 | 689 | 14,900 |
2014/02/24 | 711 | 712 | 676 | 690 | 38,600 |
2014/02/21 | 690 | 708 | 690 | 705 | 23,400 |
2014/02/20 | 700 | 700 | 678 | 690 | 20,500 |
2014/02/19 | 695 | 700 | 687 | 695 | 18,900 |
2014/02/18 | 675 | 698 | 674 | 696 | 11,300 |
2014/02/17 | 671 | 684 | 671 | 682 | 5,600 |
2014/02/14 | 684 | 684 | 657 | 671 | 17,000 |
2014/02/13 | 688 | 694 | 683 | 685 | 25,600 |
2014/02/12 | 672 | 683 | 672 | 682 | 14,700 |
2014/02/10 | 677 | 677 | 660 | 670 | 19,000 |
2014/02/07 | 655 | 675 | 649 | 657 | 24,200 |
2014/02/06 | 644 | 653 | 632 | 649 | 22,200 |
2014/02/05 | 628 | 651 | 628 | 633 | 66,300 |
2014/02/04 | 650 | 659 | 631 | 648 | 44,200 |
2014/02/03 | 678 | 678 | 657 | 659 | 17,700 |
2014/01/31 | 683 | 691 | 665 | 678 | 31,700 |
2014/01/30 | 702 | 702 | 681 | 687 | 22,400 |
2014/01/29 | 683 | 714 | 682 | 711 | 12,400 |
2014/01/28 | 683 | 701 | 678 | 684 | 20,300 |
2014/01/27 | 700 | 705 | 683 | 688 | 34,200 |
2014/01/24 | 736 | 740 | 687 | 714 | 54,000 |
2014/01/23 | 753 | 753 | 735 | 743 | 27,700 |
2014/01/22 | 749 | 750 | 743 | 746 | 14,600 |
2014/01/21 | 740 | 748 | 736 | 743 | 31,500 |
2014/01/20 | 739 | 746 | 727 | 740 | 42,200 |
2014/01/17 | 713 | 727 | 713 | 724 | 36,700 |
2014/01/16 | 706 | 711 | 704 | 711 | 35,700 |
2014/01/15 | 706 | 707 | 702 | 706 | 18,100 |
2014/01/14 | 695 | 700 | 695 | 697 | 11,200 |
2014/01/10 | 701 | 701 | 694 | 700 | 17,000 |
2014/01/09 | 698 | 700 | 690 | 700 | 22,500 |
2014/01/08 | 684 | 695 | 684 | 695 | 23,200 |
2014/01/07 | 687 | 687 | 682 | 684 | 25,900 |
2014/01/06 | 684 | 686 | 682 | 686 | 14,600 |