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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,011 | 1,039 | 1,011 | 1,023 | 5,800 |
| 2021/12/29 | 991 | 1,030 | 991 | 1,030 | 19,500 |
| 2021/12/28 | 991 | 1,009 | 991 | 995 | 15,300 |
| 2021/12/27 | 1,002 | 1,008 | 999 | 1,006 | 6,700 |
| 2021/12/24 | 981 | 1,016 | 981 | 1,006 | 26,700 |
| 2021/12/23 | 1,009 | 1,017 | 1,005 | 1,011 | 8,800 |
| 2021/12/22 | 1,026 | 1,026 | 999 | 1,007 | 7,800 |
| 2021/12/21 | 1,002 | 1,018 | 988 | 1,018 | 11,600 |
| 2021/12/20 | 1,041 | 1,041 | 998 | 998 | 7,500 |
| 2021/12/17 | 1,041 | 1,045 | 1,011 | 1,011 | 22,100 |
| 2021/12/16 | 1,061 | 1,067 | 1,044 | 1,056 | 5,800 |
| 2021/12/15 | 1,070 | 1,070 | 1,052 | 1,061 | 4,300 |
| 2021/12/14 | 1,073 | 1,077 | 1,064 | 1,070 | 5,400 |
| 2021/12/13 | 1,052 | 1,077 | 1,052 | 1,069 | 9,800 |
| 2021/12/10 | 1,088 | 1,088 | 1,067 | 1,080 | 6,000 |
| 2021/12/09 | 1,077 | 1,087 | 1,075 | 1,087 | 2,200 |
| 2021/12/08 | 1,068 | 1,083 | 1,065 | 1,079 | 6,900 |
| 2021/12/07 | 1,057 | 1,079 | 1,049 | 1,072 | 16,600 |
| 2021/12/06 | 1,012 | 1,046 | 1,012 | 1,039 | 18,500 |
| 2021/12/03 | 1,015 | 1,036 | 1,008 | 1,014 | 9,700 |
| 2021/12/02 | 1,022 | 1,031 | 995 | 1,002 | 17,500 |
| 2021/12/01 | 1,028 | 1,039 | 1,022 | 1,028 | 8,200 |
| 2021/11/30 | 1,041 | 1,046 | 1,032 | 1,032 | 18,400 |
| 2021/11/29 | 1,050 | 1,058 | 1,032 | 1,041 | 36,700 |
| 2021/11/26 | 1,088 | 1,088 | 1,080 | 1,084 | 8,900 |
| 2021/11/25 | 1,063 | 1,101 | 1,063 | 1,088 | 88,600 |
| 2021/11/24 | 1,057 | 1,074 | 1,057 | 1,061 | 6,500 |
| 2021/11/22 | 1,075 | 1,075 | 1,048 | 1,064 | 7,700 |
| 2021/11/19 | 1,069 | 1,083 | 1,050 | 1,076 | 21,300 |
| 2021/11/18 | 1,058 | 1,088 | 1,058 | 1,077 | 14,200 |
| 2021/11/17 | 1,058 | 1,082 | 1,058 | 1,072 | 9,900 |
| 2021/11/16 | 1,091 | 1,091 | 1,056 | 1,056 | 21,200 |
| 2021/11/15 | 1,089 | 1,091 | 1,084 | 1,089 | 5,800 |
| 2021/11/12 | 1,076 | 1,089 | 1,071 | 1,089 | 14,000 |
| 2021/11/11 | 1,071 | 1,079 | 1,070 | 1,070 | 5,100 |
| 2021/11/10 | 1,074 | 1,087 | 1,070 | 1,078 | 16,300 |
| 2021/11/09 | 1,078 | 1,094 | 1,073 | 1,080 | 34,900 |
| 2021/11/08 | 1,056 | 1,075 | 1,056 | 1,067 | 17,700 |
| 2021/11/05 | 1,044 | 1,076 | 1,037 | 1,056 | 45,200 |
| 2021/11/04 | 1,037 | 1,052 | 1,036 | 1,044 | 18,800 |
| 2021/11/02 | 1,052 | 1,054 | 1,037 | 1,037 | 18,100 |
| 2021/11/01 | 1,050 | 1,053 | 1,033 | 1,041 | 15,800 |
| 2021/10/29 | 1,049 | 1,058 | 1,036 | 1,054 | 11,800 |
| 2021/10/28 | 1,050 | 1,055 | 997 | 1,047 | 115,800 |
| 2021/10/27 | 1,053 | 1,054 | 1,045 | 1,046 | 14,000 |
| 2021/10/26 | 1,054 | 1,069 | 1,041 | 1,053 | 33,200 |
| 2021/10/25 | 1,040 | 1,055 | 1,040 | 1,053 | 8,500 |
| 2021/10/22 | 1,043 | 1,057 | 1,040 | 1,040 | 17,800 |
| 2021/10/21 | 1,041 | 1,058 | 1,041 | 1,042 | 10,700 |
| 2021/10/20 | 1,048 | 1,055 | 1,041 | 1,041 | 11,700 |
| 2021/10/19 | 1,055 | 1,055 | 1,032 | 1,053 | 22,000 |
| 2021/10/18 | 1,040 | 1,058 | 1,028 | 1,055 | 24,100 |
| 2021/10/15 | 1,004 | 1,053 | 999 | 1,052 | 46,900 |
| 2021/10/14 | 958 | 1,035 | 953 | 1,004 | 86,800 |
| 2021/10/13 | 960 | 963 | 958 | 963 | 12,400 |
| 2021/10/12 | 969 | 973 | 959 | 969 | 18,600 |
| 2021/10/11 | 966 | 972 | 959 | 969 | 21,900 |
| 2021/10/08 | 984 | 987 | 964 | 966 | 42,900 |
| 2021/10/07 | 996 | 1,003 | 981 | 987 | 16,500 |
| 2021/10/06 | 1,009 | 1,009 | 988 | 996 | 28,500 |
| 2021/10/05 | 1,010 | 1,022 | 960 | 997 | 47,400 |
| 2021/10/04 | 1,028 | 1,028 | 995 | 995 | 15,300 |
| 2021/10/01 | 1,011 | 1,031 | 1,009 | 1,024 | 16,600 |
| 2021/09/30 | 1,054 | 1,054 | 1,012 | 1,017 | 16,400 |
| 2021/09/29 | 1,040 | 1,063 | 1,019 | 1,042 | 26,700 |
| 2021/09/28 | 1,072 | 1,078 | 1,050 | 1,075 | 39,800 |
| 2021/09/27 | 1,080 | 1,089 | 1,070 | 1,072 | 27,900 |
| 2021/09/24 | 1,050 | 1,086 | 1,045 | 1,086 | 25,100 |
| 2021/09/22 | 1,060 | 1,062 | 1,033 | 1,033 | 27,200 |
| 2021/09/21 | 1,087 | 1,087 | 1,056 | 1,058 | 26,900 |
| 2021/09/17 | 1,065 | 1,100 | 1,055 | 1,100 | 40,600 |
| 2021/09/16 | 1,056 | 1,062 | 1,043 | 1,059 | 18,000 |
| 2021/09/15 | 1,066 | 1,066 | 1,043 | 1,055 | 27,400 |
| 2021/09/14 | 1,030 | 1,040 | 1,020 | 1,038 | 39,100 |
| 2021/09/13 | 1,013 | 1,030 | 1,010 | 1,022 | 18,400 |
| 2021/09/10 | 1,010 | 1,013 | 1,002 | 1,013 | 30,800 |
| 2021/09/09 | 996 | 1,029 | 995 | 1,003 | 50,000 |
| 2021/09/08 | 990 | 997 | 985 | 996 | 28,600 |
| 2021/09/07 | 985 | 988 | 975 | 988 | 22,900 |
| 2021/09/06 | 994 | 1,000 | 977 | 988 | 40,500 |
| 2021/09/03 | 992 | 998 | 982 | 994 | 17,100 |
| 2021/09/02 | 975 | 989 | 964 | 989 | 37,600 |
| 2021/09/01 | 974 | 990 | 972 | 973 | 38,400 |
| 2021/08/31 | 989 | 989 | 971 | 971 | 12,500 |
| 2021/08/30 | 977 | 995 | 970 | 978 | 79,500 |
| 2021/08/27 | 985 | 990 | 963 | 969 | 48,300 |
| 2021/08/26 | 1,005 | 1,005 | 991 | 997 | 12,300 |
| 2021/08/25 | 971 | 1,002 | 970 | 999 | 25,100 |
| 2021/08/24 | 945 | 997 | 945 | 971 | 18,400 |
| 2021/08/23 | 942 | 997 | 938 | 958 | 31,300 |
| 2021/08/20 | 964 | 971 | 934 | 934 | 30,600 |
| 2021/08/19 | 984 | 988 | 961 | 961 | 10,900 |
| 2021/08/18 | 986 | 986 | 970 | 984 | 21,700 |
| 2021/08/17 | 1,012 | 1,012 | 985 | 985 | 5,300 |
| 2021/08/16 | 1,001 | 1,013 | 999 | 1,004 | 9,000 |
| 2021/08/13 | 1,001 | 1,014 | 994 | 1,009 | 10,600 |
| 2021/08/12 | 998 | 1,006 | 986 | 986 | 5,500 |
| 2021/08/11 | 990 | 995 | 983 | 984 | 8,500 |
| 2021/08/10 | 986 | 999 | 983 | 998 | 8,200 |
| 2021/08/06 | 994 | 997 | 985 | 989 | 17,800 |
| 2021/08/05 | 998 | 1,000 | 993 | 996 | 9,500 |
| 2021/08/04 | 1,006 | 1,010 | 997 | 1,003 | 23,500 |
| 2021/08/03 | 1,009 | 1,020 | 1,005 | 1,005 | 7,900 |
| 2021/08/02 | 1,028 | 1,031 | 998 | 1,026 | 14,400 |
| 2021/07/30 | 1,033 | 1,058 | 1,025 | 1,042 | 12,900 |
| 2021/07/29 | 1,026 | 1,050 | 1,022 | 1,048 | 33,900 |
| 2021/07/28 | 1,045 | 1,045 | 1,025 | 1,033 | 47,000 |
| 2021/07/27 | 1,046 | 1,057 | 1,038 | 1,046 | 41,200 |
| 2021/07/26 | 1,057 | 1,057 | 1,036 | 1,049 | 7,700 |
| 2021/07/21 | 1,036 | 1,043 | 1,025 | 1,040 | 24,100 |
| 2021/07/20 | 1,060 | 1,060 | 1,020 | 1,036 | 27,900 |
| 2021/07/19 | 1,061 | 1,061 | 1,025 | 1,040 | 10,600 |
| 2021/07/16 | 1,038 | 1,055 | 1,025 | 1,050 | 45,100 |
| 2021/07/15 | 1,051 | 1,069 | 1,029 | 1,034 | 52,600 |
| 2021/07/14 | 1,091 | 1,091 | 1,046 | 1,075 | 54,700 |
| 2021/07/13 | 1,100 | 1,101 | 1,083 | 1,095 | 23,400 |
| 2021/07/12 | 1,109 | 1,109 | 1,085 | 1,089 | 32,000 |
| 2021/07/09 | 1,077 | 1,093 | 1,070 | 1,092 | 22,100 |
| 2021/07/08 | 1,120 | 1,120 | 1,083 | 1,087 | 56,900 |
| 2021/07/07 | 1,108 | 1,114 | 1,081 | 1,109 | 43,700 |
| 2021/07/06 | 1,051 | 1,098 | 1,048 | 1,098 | 72,300 |
| 2021/07/05 | 1,076 | 1,089 | 1,050 | 1,056 | 115,100 |
| 2021/07/02 | 1,105 | 1,125 | 1,098 | 1,116 | 29,500 |
| 2021/07/01 | 1,135 | 1,138 | 1,111 | 1,111 | 34,200 |
| 2021/06/30 | 1,116 | 1,140 | 1,110 | 1,130 | 57,400 |
| 2021/06/29 | 1,138 | 1,153 | 1,097 | 1,120 | 81,700 |
| 2021/06/28 | 1,135 | 1,168 | 1,120 | 1,154 | 81,800 |
| 2021/06/25 | 1,204 | 1,204 | 1,153 | 1,165 | 87,900 |
| 2021/06/24 | 1,225 | 1,225 | 1,183 | 1,188 | 63,400 |
| 2021/06/23 | 1,210 | 1,232 | 1,210 | 1,229 | 31,700 |
| 2021/06/22 | 1,206 | 1,216 | 1,202 | 1,209 | 17,000 |
| 2021/06/21 | 1,200 | 1,209 | 1,195 | 1,205 | 23,000 |
| 2021/06/18 | 1,208 | 1,209 | 1,202 | 1,205 | 14,300 |
| 2021/06/17 | 1,212 | 1,212 | 1,202 | 1,205 | 16,200 |
| 2021/06/16 | 1,218 | 1,218 | 1,205 | 1,212 | 12,700 |
| 2021/06/15 | 1,197 | 1,225 | 1,190 | 1,218 | 26,500 |
| 2021/06/14 | 1,197 | 1,199 | 1,154 | 1,196 | 50,600 |
| 2021/06/11 | 1,221 | 1,221 | 1,185 | 1,196 | 87,000 |
| 2021/06/10 | 1,234 | 1,235 | 1,220 | 1,221 | 107,300 |
| 2021/06/09 | 1,241 | 1,245 | 1,221 | 1,230 | 151,900 |
| 2021/06/08 | 1,241 | 1,253 | 1,240 | 1,248 | 33,600 |
| 2021/06/07 | 1,251 | 1,251 | 1,240 | 1,247 | 44,300 |
| 2021/06/04 | 1,245 | 1,253 | 1,240 | 1,246 | 39,500 |
| 2021/06/03 | 1,250 | 1,259 | 1,242 | 1,253 | 68,200 |
| 2021/06/02 | 1,251 | 1,268 | 1,251 | 1,252 | 34,200 |
| 2021/06/01 | 1,255 | 1,264 | 1,242 | 1,251 | 41,300 |
| 2021/05/31 | 1,241 | 1,268 | 1,241 | 1,247 | 108,100 |
| 2021/05/28 | 1,236 | 1,251 | 1,230 | 1,233 | 94,000 |
| 2021/05/27 | 1,226 | 1,247 | 1,226 | 1,226 | 95,300 |
| 2021/05/26 | 1,240 | 1,250 | 1,223 | 1,231 | 104,000 |
| 2021/05/25 | 1,269 | 1,269 | 1,213 | 1,245 | 173,200 |
| 2021/05/24 | 1,287 | 1,296 | 1,283 | 1,286 | 29,100 |
| 2021/05/21 | 1,279 | 1,295 | 1,279 | 1,286 | 42,400 |
| 2021/05/20 | 1,276 | 1,292 | 1,276 | 1,279 | 26,400 |
| 2021/05/19 | 1,284 | 1,290 | 1,275 | 1,279 | 31,600 |
| 2021/05/18 | 1,288 | 1,295 | 1,275 | 1,281 | 40,400 |
| 2021/05/17 | 1,292 | 1,302 | 1,269 | 1,273 | 79,500 |
| 2021/05/14 | 1,290 | 1,306 | 1,290 | 1,291 | 60,600 |
| 2021/05/13 | 1,292 | 1,332 | 1,292 | 1,292 | 114,400 |
| 2021/05/12 | 1,290 | 1,303 | 1,289 | 1,294 | 70,900 |
| 2021/05/11 | 1,296 | 1,304 | 1,293 | 1,296 | 38,800 |
| 2021/05/10 | 1,288 | 1,302 | 1,286 | 1,296 | 27,500 |
| 2021/05/07 | 1,289 | 1,304 | 1,286 | 1,293 | 73,100 |
| 2021/05/06 | 1,275 | 1,289 | 1,272 | 1,276 | 57,600 |
| 2021/04/30 | 1,284 | 1,305 | 1,278 | 1,278 | 147,100 |
| 2021/04/28 | 1,321 | 1,368 | 1,274 | 1,290 | 817,900 |
| 2021/04/27 | 1,120 | 1,126 | 1,086 | 1,111 | 74,900 |
| 2021/04/26 | 1,137 | 1,137 | 1,091 | 1,118 | 140,900 |
| 2021/04/23 | 1,180 | 1,198 | 1,138 | 1,140 | 47,000 |
| 2021/04/22 | 1,196 | 1,208 | 1,185 | 1,200 | 42,500 |
| 2021/04/21 | 1,192 | 1,203 | 1,180 | 1,196 | 55,500 |
| 2021/04/20 | 1,204 | 1,216 | 1,195 | 1,204 | 28,000 |
| 2021/04/19 | 1,207 | 1,216 | 1,200 | 1,207 | 21,400 |
| 2021/04/16 | 1,220 | 1,222 | 1,201 | 1,209 | 31,200 |
| 2021/04/15 | 1,207 | 1,230 | 1,201 | 1,226 | 49,200 |
| 2021/04/14 | 1,232 | 1,240 | 1,193 | 1,215 | 82,600 |
| 2021/04/13 | 1,222 | 1,254 | 1,206 | 1,235 | 74,200 |
| 2021/04/12 | 1,212 | 1,267 | 1,202 | 1,234 | 94,100 |
| 2021/04/09 | 1,204 | 1,215 | 1,195 | 1,203 | 44,900 |
| 2021/04/08 | 1,210 | 1,214 | 1,193 | 1,204 | 52,900 |
| 2021/04/07 | 1,204 | 1,220 | 1,199 | 1,220 | 32,000 |
| 2021/04/06 | 1,218 | 1,219 | 1,199 | 1,204 | 38,000 |
| 2021/04/05 | 1,216 | 1,216 | 1,199 | 1,208 | 18,800 |
| 2021/04/02 | 1,227 | 1,227 | 1,199 | 1,211 | 27,200 |
| 2021/04/01 | 1,223 | 1,228 | 1,206 | 1,226 | 35,800 |
| 2021/03/31 | 1,225 | 1,233 | 1,209 | 1,219 | 23,400 |
| 2021/03/30 | 1,210 | 1,232 | 1,201 | 1,225 | 42,200 |
| 2021/03/29 | 1,245 | 1,275 | 1,215 | 1,240 | 99,900 |
| 2021/03/26 | 1,224 | 1,239 | 1,212 | 1,239 | 66,000 |
| 2021/03/25 | 1,219 | 1,219 | 1,192 | 1,213 | 43,200 |
| 2021/03/24 | 1,179 | 1,229 | 1,179 | 1,215 | 86,400 |
| 2021/03/23 | 1,230 | 1,230 | 1,195 | 1,201 | 62,600 |
| 2021/03/22 | 1,243 | 1,243 | 1,192 | 1,214 | 142,200 |
| 2021/03/19 | 1,328 | 1,340 | 1,243 | 1,268 | 330,700 |
| 2021/03/18 | 1,399 | 1,399 | 1,349 | 1,350 | 76,700 |
| 2021/03/17 | 1,390 | 1,410 | 1,380 | 1,387 | 20,100 |
| 2021/03/16 | 1,359 | 1,382 | 1,359 | 1,380 | 23,700 |
| 2021/03/15 | 1,387 | 1,408 | 1,347 | 1,379 | 38,600 |
| 2021/03/12 | 1,417 | 1,417 | 1,371 | 1,378 | 65,900 |
| 2021/03/11 | 1,388 | 1,417 | 1,350 | 1,391 | 71,600 |
| 2021/03/10 | 1,365 | 1,390 | 1,321 | 1,388 | 59,600 |
| 2021/03/09 | 1,349 | 1,375 | 1,325 | 1,375 | 75,100 |
| 2021/03/08 | 1,314 | 1,339 | 1,297 | 1,330 | 57,100 |
| 2021/03/05 | 1,289 | 1,320 | 1,263 | 1,291 | 67,400 |
| 2021/03/04 | 1,260 | 1,289 | 1,253 | 1,289 | 37,500 |
| 2021/03/03 | 1,254 | 1,285 | 1,250 | 1,281 | 38,000 |
| 2021/03/02 | 1,257 | 1,285 | 1,230 | 1,256 | 45,500 |
| 2021/03/01 | 1,295 | 1,295 | 1,242 | 1,260 | 48,400 |
| 2021/02/26 | 1,242 | 1,288 | 1,221 | 1,282 | 45,800 |
| 2021/02/25 | 1,290 | 1,300 | 1,205 | 1,261 | 110,700 |
| 2021/02/24 | 1,317 | 1,378 | 1,252 | 1,270 | 331,000 |
| 2021/02/22 | 1,282 | 1,319 | 1,280 | 1,287 | 63,500 |
| 2021/02/19 | 1,262 | 1,275 | 1,239 | 1,259 | 26,700 |
| 2021/02/18 | 1,304 | 1,329 | 1,281 | 1,288 | 31,300 |
| 2021/02/17 | 1,249 | 1,332 | 1,239 | 1,325 | 79,800 |
| 2021/02/16 | 1,260 | 1,274 | 1,235 | 1,262 | 33,600 |
| 2021/02/15 | 1,270 | 1,271 | 1,230 | 1,258 | 36,500 |
| 2021/02/12 | 1,223 | 1,270 | 1,210 | 1,270 | 64,800 |
| 2021/02/10 | 1,315 | 1,335 | 1,208 | 1,224 | 145,300 |
| 2021/02/09 | 1,333 | 1,351 | 1,305 | 1,345 | 54,400 |
| 2021/02/08 | 1,220 | 1,346 | 1,208 | 1,333 | 297,700 |
| 2021/02/05 | 1,224 | 1,255 | 1,195 | 1,250 | 80,400 |
| 2021/02/04 | 1,215 | 1,219 | 1,199 | 1,204 | 24,700 |
| 2021/02/03 | 1,242 | 1,242 | 1,185 | 1,215 | 74,400 |
| 2021/02/02 | 1,161 | 1,236 | 1,161 | 1,231 | 82,300 |
| 2021/02/01 | 1,179 | 1,190 | 1,133 | 1,188 | 74,000 |
| 2021/01/29 | 1,200 | 1,205 | 1,166 | 1,181 | 91,500 |
| 2021/01/28 | 1,152 | 1,188 | 1,146 | 1,188 | 143,400 |
| 2021/01/27 | 1,129 | 1,168 | 1,129 | 1,152 | 75,100 |
| 2021/01/26 | 1,127 | 1,138 | 1,118 | 1,129 | 46,600 |
| 2021/01/25 | 1,050 | 1,148 | 1,050 | 1,139 | 153,500 |
| 2021/01/22 | 1,029 | 1,045 | 1,014 | 1,041 | 30,900 |
| 2021/01/21 | 1,023 | 1,029 | 1,004 | 1,029 | 35,600 |
| 2021/01/20 | 1,044 | 1,047 | 1,018 | 1,024 | 30,300 |
| 2021/01/19 | 1,059 | 1,066 | 1,033 | 1,043 | 38,900 |
| 2021/01/18 | 1,067 | 1,081 | 1,051 | 1,059 | 32,000 |
| 2021/01/15 | 1,104 | 1,115 | 1,082 | 1,087 | 44,300 |
| 2021/01/14 | 1,110 | 1,117 | 1,085 | 1,105 | 73,200 |
| 2021/01/13 | 1,075 | 1,148 | 1,075 | 1,110 | 169,000 |
| 2021/01/12 | 1,028 | 1,081 | 1,005 | 1,064 | 65,600 |
| 2021/01/08 | 980 | 1,047 | 980 | 1,030 | 133,100 |
| 2021/01/07 | 972 | 986 | 956 | 985 | 56,100 |
| 2021/01/06 | 1,010 | 1,013 | 965 | 970 | 57,200 |
| 2021/01/05 | 954 | 1,001 | 952 | 998 | 88,000 |
| 2021/01/04 | 967 | 970 | 935 | 959 | 28,300 |