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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,179 | 1,182 | 1,173 | 1,179 | 33,300 |
| 2022/12/29 | 1,160 | 1,181 | 1,151 | 1,179 | 47,700 |
| 2022/12/28 | 1,170 | 1,174 | 1,154 | 1,164 | 55,500 |
| 2022/12/27 | 1,160 | 1,175 | 1,159 | 1,175 | 48,900 |
| 2022/12/26 | 1,160 | 1,169 | 1,154 | 1,159 | 67,500 |
| 2022/12/23 | 1,142 | 1,156 | 1,140 | 1,156 | 39,300 |
| 2022/12/22 | 1,138 | 1,151 | 1,136 | 1,148 | 42,400 |
| 2022/12/21 | 1,121 | 1,140 | 1,121 | 1,140 | 41,400 |
| 2022/12/20 | 1,135 | 1,150 | 1,117 | 1,123 | 83,100 |
| 2022/12/19 | 1,132 | 1,138 | 1,130 | 1,132 | 33,000 |
| 2022/12/16 | 1,138 | 1,143 | 1,130 | 1,131 | 57,100 |
| 2022/12/15 | 1,134 | 1,145 | 1,132 | 1,140 | 54,500 |
| 2022/12/14 | 1,128 | 1,135 | 1,126 | 1,130 | 70,600 |
| 2022/12/13 | 1,122 | 1,128 | 1,121 | 1,125 | 68,800 |
| 2022/12/12 | 1,118 | 1,124 | 1,114 | 1,120 | 51,600 |
| 2022/12/09 | 1,109 | 1,118 | 1,109 | 1,116 | 43,000 |
| 2022/12/08 | 1,116 | 1,116 | 1,106 | 1,111 | 46,700 |
| 2022/12/07 | 1,100 | 1,117 | 1,099 | 1,115 | 43,700 |
| 2022/12/06 | 1,100 | 1,106 | 1,093 | 1,104 | 45,000 |
| 2022/12/05 | 1,117 | 1,117 | 1,095 | 1,104 | 239,700 |
| 2022/12/02 | 1,130 | 1,135 | 1,117 | 1,118 | 609,300 |
| 2022/12/01 | 1,128 | 1,140 | 1,124 | 1,126 | 208,500 |
| 2022/11/30 | 1,126 | 1,133 | 1,123 | 1,126 | 81,700 |
| 2022/11/29 | 1,125 | 1,148 | 1,124 | 1,124 | 115,600 |
| 2022/11/28 | 1,114 | 1,149 | 1,111 | 1,128 | 274,500 |
| 2022/11/25 | 1,205 | 1,212 | 1,202 | 1,209 | 15,500 |
| 2022/11/24 | 1,187 | 1,207 | 1,187 | 1,202 | 22,600 |
| 2022/11/22 | 1,180 | 1,188 | 1,175 | 1,187 | 18,500 |
| 2022/11/21 | 1,187 | 1,187 | 1,172 | 1,180 | 9,900 |
| 2022/11/18 | 1,172 | 1,181 | 1,167 | 1,176 | 18,000 |
| 2022/11/17 | 1,173 | 1,176 | 1,161 | 1,168 | 12,500 |
| 2022/11/16 | 1,164 | 1,173 | 1,161 | 1,167 | 8,000 |
| 2022/11/15 | 1,168 | 1,168 | 1,157 | 1,164 | 10,600 |
| 2022/11/14 | 1,181 | 1,181 | 1,161 | 1,161 | 14,600 |
| 2022/11/11 | 1,184 | 1,184 | 1,172 | 1,178 | 14,300 |
| 2022/11/10 | 1,179 | 1,188 | 1,169 | 1,182 | 16,100 |
| 2022/11/09 | 1,166 | 1,185 | 1,161 | 1,180 | 16,500 |
| 2022/11/08 | 1,152 | 1,165 | 1,152 | 1,160 | 11,100 |
| 2022/11/07 | 1,144 | 1,162 | 1,140 | 1,150 | 19,500 |
| 2022/11/04 | 1,133 | 1,147 | 1,129 | 1,144 | 21,700 |
| 2022/11/02 | 1,140 | 1,143 | 1,131 | 1,131 | 14,900 |
| 2022/11/01 | 1,164 | 1,164 | 1,127 | 1,139 | 34,900 |
| 2022/10/31 | 1,167 | 1,167 | 1,146 | 1,160 | 35,600 |
| 2022/10/28 | 1,176 | 1,185 | 1,155 | 1,161 | 66,700 |
| 2022/10/27 | 1,183 | 1,191 | 1,175 | 1,179 | 19,500 |
| 2022/10/26 | 1,188 | 1,197 | 1,181 | 1,183 | 16,200 |
| 2022/10/25 | 1,166 | 1,191 | 1,159 | 1,190 | 21,800 |
| 2022/10/24 | 1,175 | 1,175 | 1,162 | 1,162 | 13,600 |
| 2022/10/21 | 1,170 | 1,180 | 1,167 | 1,170 | 12,700 |
| 2022/10/20 | 1,179 | 1,183 | 1,165 | 1,166 | 16,200 |
| 2022/10/19 | 1,168 | 1,181 | 1,159 | 1,179 | 14,300 |
| 2022/10/18 | 1,166 | 1,178 | 1,163 | 1,168 | 18,500 |
| 2022/10/17 | 1,151 | 1,163 | 1,148 | 1,161 | 16,800 |
| 2022/10/14 | 1,166 | 1,171 | 1,147 | 1,160 | 26,700 |
| 2022/10/13 | 1,162 | 1,162 | 1,140 | 1,140 | 27,100 |
| 2022/10/12 | 1,187 | 1,203 | 1,159 | 1,173 | 24,100 |
| 2022/10/11 | 1,180 | 1,209 | 1,179 | 1,186 | 25,300 |
| 2022/10/07 | 1,180 | 1,192 | 1,176 | 1,192 | 10,200 |
| 2022/10/06 | 1,192 | 1,201 | 1,183 | 1,186 | 17,600 |
| 2022/10/05 | 1,180 | 1,214 | 1,178 | 1,190 | 47,700 |
| 2022/10/04 | 1,164 | 1,181 | 1,164 | 1,179 | 33,000 |
| 2022/10/03 | 1,139 | 1,147 | 1,125 | 1,143 | 23,300 |
| 2022/09/30 | 1,163 | 1,173 | 1,144 | 1,144 | 21,400 |
| 2022/09/29 | 1,164 | 1,181 | 1,140 | 1,175 | 34,800 |
| 2022/09/28 | 1,170 | 1,172 | 1,142 | 1,166 | 43,200 |
| 2022/09/27 | 1,170 | 1,182 | 1,163 | 1,174 | 20,400 |
| 2022/09/26 | 1,200 | 1,202 | 1,175 | 1,175 | 42,800 |
| 2022/09/22 | 1,201 | 1,215 | 1,196 | 1,207 | 23,800 |
| 2022/09/21 | 1,206 | 1,210 | 1,192 | 1,206 | 28,200 |
| 2022/09/20 | 1,204 | 1,211 | 1,200 | 1,204 | 18,400 |
| 2022/09/16 | 1,200 | 1,202 | 1,189 | 1,199 | 34,600 |
| 2022/09/15 | 1,214 | 1,218 | 1,200 | 1,200 | 14,400 |
| 2022/09/14 | 1,190 | 1,213 | 1,188 | 1,213 | 28,600 |
| 2022/09/13 | 1,200 | 1,206 | 1,192 | 1,206 | 13,800 |
| 2022/09/12 | 1,200 | 1,207 | 1,194 | 1,202 | 15,300 |
| 2022/09/09 | 1,185 | 1,199 | 1,185 | 1,199 | 14,300 |
| 2022/09/08 | 1,182 | 1,194 | 1,178 | 1,188 | 16,500 |
| 2022/09/07 | 1,192 | 1,195 | 1,176 | 1,182 | 17,400 |
| 2022/09/06 | 1,200 | 1,204 | 1,189 | 1,195 | 13,600 |
| 2022/09/05 | 1,187 | 1,207 | 1,186 | 1,205 | 19,600 |
| 2022/09/02 | 1,193 | 1,193 | 1,170 | 1,184 | 33,400 |
| 2022/09/01 | 1,215 | 1,215 | 1,193 | 1,193 | 34,100 |
| 2022/08/31 | 1,209 | 1,216 | 1,202 | 1,216 | 20,000 |
| 2022/08/30 | 1,209 | 1,219 | 1,209 | 1,216 | 15,900 |
| 2022/08/29 | 1,192 | 1,209 | 1,188 | 1,206 | 24,900 |
| 2022/08/26 | 1,215 | 1,220 | 1,208 | 1,212 | 24,300 |
| 2022/08/25 | 1,220 | 1,229 | 1,211 | 1,215 | 23,800 |
| 2022/08/24 | 1,239 | 1,239 | 1,208 | 1,220 | 58,400 |
| 2022/08/23 | 1,194 | 1,245 | 1,188 | 1,239 | 75,600 |
| 2022/08/22 | 1,181 | 1,195 | 1,171 | 1,188 | 43,200 |
| 2022/08/19 | 1,150 | 1,173 | 1,150 | 1,168 | 38,200 |
| 2022/08/18 | 1,145 | 1,151 | 1,138 | 1,144 | 26,900 |
| 2022/08/17 | 1,146 | 1,155 | 1,139 | 1,141 | 30,300 |
| 2022/08/16 | 1,130 | 1,146 | 1,124 | 1,146 | 29,900 |
| 2022/08/15 | 1,128 | 1,131 | 1,115 | 1,127 | 25,400 |
| 2022/08/12 | 1,112 | 1,126 | 1,111 | 1,117 | 28,000 |
| 2022/08/10 | 1,119 | 1,121 | 1,111 | 1,111 | 16,700 |
| 2022/08/09 | 1,117 | 1,120 | 1,110 | 1,115 | 18,200 |
| 2022/08/08 | 1,103 | 1,118 | 1,103 | 1,117 | 16,500 |
| 2022/08/05 | 1,106 | 1,106 | 1,099 | 1,104 | 22,900 |
| 2022/08/04 | 1,114 | 1,114 | 1,104 | 1,108 | 15,100 |
| 2022/08/03 | 1,112 | 1,123 | 1,104 | 1,114 | 21,500 |
| 2022/08/02 | 1,127 | 1,147 | 1,111 | 1,116 | 53,600 |
| 2022/08/01 | 1,124 | 1,132 | 1,097 | 1,119 | 54,300 |
| 2022/07/29 | 1,134 | 1,142 | 1,122 | 1,134 | 30,700 |
| 2022/07/28 | 1,117 | 1,137 | 1,113 | 1,129 | 32,300 |
| 2022/07/27 | 1,126 | 1,126 | 1,110 | 1,110 | 22,500 |
| 2022/07/26 | 1,121 | 1,145 | 1,112 | 1,119 | 38,300 |
| 2022/07/25 | 1,108 | 1,120 | 1,105 | 1,120 | 21,800 |
| 2022/07/22 | 1,097 | 1,105 | 1,092 | 1,102 | 24,600 |
| 2022/07/21 | 1,084 | 1,098 | 1,081 | 1,095 | 23,200 |
| 2022/07/20 | 1,100 | 1,100 | 1,084 | 1,084 | 31,200 |
| 2022/07/19 | 1,083 | 1,090 | 1,075 | 1,090 | 21,300 |
| 2022/07/15 | 1,073 | 1,084 | 1,059 | 1,071 | 27,000 |
| 2022/07/14 | 1,062 | 1,076 | 1,056 | 1,071 | 10,800 |
| 2022/07/13 | 1,063 | 1,069 | 1,055 | 1,061 | 22,600 |
| 2022/07/12 | 1,070 | 1,071 | 1,060 | 1,070 | 12,700 |
| 2022/07/11 | 1,077 | 1,089 | 1,063 | 1,072 | 34,700 |
| 2022/07/08 | 1,048 | 1,066 | 1,047 | 1,065 | 30,100 |
| 2022/07/07 | 1,050 | 1,052 | 1,035 | 1,048 | 25,800 |
| 2022/07/06 | 1,062 | 1,065 | 1,034 | 1,047 | 44,100 |
| 2022/07/05 | 1,067 | 1,084 | 1,060 | 1,061 | 29,500 |
| 2022/07/04 | 1,080 | 1,080 | 1,060 | 1,067 | 12,200 |
| 2022/07/01 | 1,096 | 1,096 | 1,056 | 1,075 | 37,700 |
| 2022/06/30 | 1,080 | 1,098 | 1,067 | 1,094 | 32,200 |
| 2022/06/29 | 1,068 | 1,084 | 1,068 | 1,084 | 29,800 |
| 2022/06/28 | 1,070 | 1,091 | 1,065 | 1,070 | 25,900 |
| 2022/06/27 | 1,076 | 1,082 | 1,059 | 1,071 | 22,800 |
| 2022/06/24 | 1,056 | 1,085 | 1,045 | 1,064 | 44,800 |
| 2022/06/23 | 1,047 | 1,073 | 1,047 | 1,060 | 42,400 |
| 2022/06/22 | 1,079 | 1,079 | 1,040 | 1,047 | 30,200 |
| 2022/06/21 | 1,065 | 1,081 | 1,060 | 1,065 | 35,500 |
| 2022/06/20 | 1,084 | 1,084 | 1,021 | 1,064 | 52,100 |
| 2022/06/17 | 1,078 | 1,088 | 1,060 | 1,072 | 36,600 |
| 2022/06/16 | 1,107 | 1,115 | 1,086 | 1,088 | 18,200 |
| 2022/06/15 | 1,111 | 1,116 | 1,095 | 1,097 | 17,700 |
| 2022/06/14 | 1,081 | 1,111 | 1,078 | 1,106 | 23,300 |
| 2022/06/13 | 1,112 | 1,115 | 1,092 | 1,096 | 38,800 |
| 2022/06/10 | 1,150 | 1,150 | 1,117 | 1,127 | 43,700 |
| 2022/06/09 | 1,164 | 1,164 | 1,151 | 1,154 | 16,300 |
| 2022/06/08 | 1,155 | 1,164 | 1,151 | 1,161 | 18,100 |
| 2022/06/07 | 1,153 | 1,162 | 1,149 | 1,151 | 18,900 |
| 2022/06/06 | 1,139 | 1,154 | 1,136 | 1,149 | 23,200 |
| 2022/06/03 | 1,136 | 1,144 | 1,121 | 1,132 | 22,500 |
| 2022/06/02 | 1,155 | 1,155 | 1,123 | 1,130 | 30,300 |
| 2022/06/01 | 1,147 | 1,165 | 1,127 | 1,136 | 34,400 |
| 2022/05/31 | 1,100 | 1,166 | 1,096 | 1,147 | 78,600 |
| 2022/05/30 | 1,078 | 1,105 | 1,051 | 1,105 | 70,400 |
| 2022/05/27 | 1,046 | 1,074 | 1,036 | 1,072 | 43,500 |
| 2022/05/26 | 1,024 | 1,041 | 1,024 | 1,040 | 31,200 |
| 2022/05/25 | 1,035 | 1,036 | 1,000 | 1,020 | 66,000 |
| 2022/05/24 | 1,071 | 1,071 | 1,036 | 1,044 | 50,600 |
| 2022/05/23 | 1,032 | 1,073 | 1,024 | 1,073 | 58,200 |
| 2022/05/20 | 986 | 1,030 | 982 | 1,030 | 102,500 |
| 2022/05/19 | 952 | 988 | 941 | 985 | 84,600 |
| 2022/05/18 | 973 | 978 | 957 | 966 | 38,200 |
| 2022/05/17 | 944 | 974 | 944 | 958 | 108,100 |
| 2022/05/16 | 959 | 961 | 913 | 944 | 198,800 |
| 2022/05/13 | 868 | 891 | 862 | 890 | 27,300 |
| 2022/05/12 | 885 | 885 | 867 | 868 | 19,400 |
| 2022/05/11 | 891 | 895 | 884 | 885 | 14,400 |
| 2022/05/10 | 890 | 897 | 883 | 896 | 18,600 |
| 2022/05/09 | 899 | 907 | 888 | 890 | 27,000 |
| 2022/05/06 | 890 | 903 | 889 | 899 | 29,700 |
| 2022/05/02 | 882 | 893 | 880 | 888 | 17,400 |
| 2022/04/28 | 883 | 885 | 876 | 885 | 18,500 |
| 2022/04/27 | 859 | 890 | 854 | 890 | 27,300 |
| 2022/04/26 | 861 | 868 | 850 | 868 | 19,800 |
| 2022/04/25 | 866 | 873 | 861 | 861 | 20,000 |
| 2022/04/22 | 871 | 875 | 866 | 870 | 14,200 |
| 2022/04/21 | 882 | 882 | 871 | 871 | 10,800 |
| 2022/04/20 | 866 | 878 | 866 | 876 | 9,500 |
| 2022/04/19 | 869 | 877 | 867 | 870 | 21,200 |
| 2022/04/18 | 868 | 870 | 858 | 867 | 22,200 |
| 2022/04/15 | 865 | 869 | 863 | 864 | 8,700 |
| 2022/04/14 | 864 | 869 | 861 | 866 | 16,300 |
| 2022/04/13 | 861 | 869 | 860 | 863 | 20,400 |
| 2022/04/12 | 869 | 869 | 860 | 863 | 28,200 |
| 2022/04/11 | 881 | 881 | 870 | 872 | 34,000 |
| 2022/04/08 | 887 | 891 | 874 | 881 | 26,300 |
| 2022/04/07 | 886 | 886 | 874 | 882 | 42,600 |
| 2022/04/06 | 902 | 903 | 888 | 891 | 50,900 |
| 2022/04/05 | 914 | 915 | 900 | 908 | 40,800 |
| 2022/04/04 | 907 | 909 | 903 | 907 | 24,800 |
| 2022/04/01 | 917 | 917 | 907 | 907 | 35,500 |
| 2022/03/31 | 924 | 936 | 916 | 923 | 64,700 |
| 2022/03/30 | 920 | 932 | 908 | 927 | 221,000 |
| 2022/03/29 | 999 | 1,000 | 962 | 1,000 | 702,000 |
| 2022/03/28 | 899 | 899 | 889 | 896 | 84,600 |
| 2022/03/25 | 910 | 910 | 885 | 894 | 145,700 |
| 2022/03/24 | 890 | 904 | 890 | 904 | 69,100 |
| 2022/03/23 | 890 | 900 | 887 | 895 | 71,500 |
| 2022/03/22 | 901 | 901 | 882 | 886 | 132,700 |
| 2022/03/18 | 904 | 904 | 885 | 899 | 88,000 |
| 2022/03/17 | 960 | 961 | 880 | 904 | 220,700 |
| 2022/03/16 | 932 | 932 | 916 | 924 | 10,800 |
| 2022/03/15 | 932 | 934 | 904 | 920 | 63,900 |
| 2022/03/14 | 935 | 954 | 935 | 954 | 4,300 |
| 2022/03/11 | 934 | 956 | 934 | 946 | 7,700 |
| 2022/03/10 | 938 | 949 | 928 | 949 | 18,800 |
| 2022/03/09 | 906 | 918 | 905 | 910 | 10,300 |
| 2022/03/08 | 932 | 935 | 900 | 911 | 19,000 |
| 2022/03/07 | 954 | 955 | 932 | 932 | 28,100 |
| 2022/03/04 | 948 | 955 | 941 | 954 | 8,600 |
| 2022/03/03 | 945 | 948 | 937 | 948 | 7,400 |
| 2022/03/02 | 938 | 940 | 935 | 936 | 10,500 |
| 2022/03/01 | 946 | 946 | 937 | 938 | 14,900 |
| 2022/02/28 | 943 | 946 | 938 | 939 | 19,500 |
| 2022/02/25 | 943 | 949 | 942 | 945 | 4,000 |
| 2022/02/24 | 941 | 946 | 940 | 946 | 5,400 |
| 2022/02/22 | 945 | 948 | 940 | 944 | 9,700 |
| 2022/02/21 | 946 | 947 | 942 | 947 | 41,700 |
| 2022/02/18 | 946 | 951 | 946 | 946 | 7,900 |
| 2022/02/17 | 952 | 952 | 944 | 944 | 12,400 |
| 2022/02/16 | 950 | 953 | 945 | 948 | 6,000 |
| 2022/02/15 | 951 | 955 | 942 | 942 | 14,500 |
| 2022/02/14 | 945 | 955 | 941 | 951 | 21,300 |
| 2022/02/10 | 959 | 965 | 940 | 945 | 61,000 |
| 2022/02/09 | 964 | 964 | 955 | 964 | 18,400 |
| 2022/02/08 | 977 | 977 | 961 | 965 | 16,300 |
| 2022/02/07 | 980 | 980 | 968 | 971 | 18,500 |
| 2022/02/04 | 974 | 987 | 974 | 980 | 15,400 |
| 2022/02/03 | 992 | 994 | 974 | 974 | 25,900 |
| 2022/02/02 | 995 | 999 | 987 | 991 | 9,000 |
| 2022/02/01 | 998 | 1,000 | 995 | 995 | 2,000 |
| 2022/01/31 | 1,003 | 1,004 | 992 | 998 | 5,400 |
| 2022/01/28 | 986 | 1,006 | 973 | 997 | 16,600 |
| 2022/01/27 | 1,021 | 1,021 | 977 | 977 | 24,900 |
| 2022/01/26 | 1,008 | 1,018 | 1,004 | 1,017 | 3,100 |
| 2022/01/25 | 1,011 | 1,017 | 1,001 | 1,007 | 5,900 |
| 2022/01/24 | 1,020 | 1,028 | 1,010 | 1,018 | 4,800 |
| 2022/01/21 | 1,030 | 1,030 | 1,008 | 1,020 | 4,800 |
| 2022/01/20 | 1,021 | 1,031 | 1,016 | 1,025 | 3,900 |
| 2022/01/19 | 1,022 | 1,031 | 1,015 | 1,015 | 6,100 |
| 2022/01/18 | 1,033 | 1,043 | 1,033 | 1,033 | 3,500 |
| 2022/01/17 | 1,031 | 1,046 | 1,022 | 1,044 | 7,100 |
| 2022/01/14 | 1,030 | 1,031 | 1,011 | 1,031 | 9,300 |
| 2022/01/13 | 1,036 | 1,039 | 1,025 | 1,026 | 4,000 |
| 2022/01/12 | 1,025 | 1,041 | 1,025 | 1,040 | 4,700 |
| 2022/01/11 | 1,017 | 1,023 | 1,007 | 1,023 | 7,500 |
| 2022/01/07 | 1,030 | 1,039 | 1,013 | 1,013 | 9,700 |
| 2022/01/06 | 1,040 | 1,045 | 1,029 | 1,034 | 5,900 |
| 2022/01/05 | 1,044 | 1,046 | 1,037 | 1,044 | 3,900 |
| 2022/01/04 | 1,025 | 1,048 | 1,023 | 1,044 | 6,700 |