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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,862 | 1,868 | 1,836 | 1,864 | 26,700 |
| 2023/12/28 | 1,830 | 1,863 | 1,830 | 1,848 | 28,200 |
| 2023/12/27 | 1,839 | 1,839 | 1,811 | 1,836 | 25,400 |
| 2023/12/26 | 1,821 | 1,835 | 1,811 | 1,835 | 29,600 |
| 2023/12/25 | 1,812 | 1,824 | 1,796 | 1,804 | 11,600 |
| 2023/12/22 | 1,800 | 1,816 | 1,800 | 1,811 | 7,600 |
| 2023/12/21 | 1,798 | 1,804 | 1,786 | 1,800 | 13,500 |
| 2023/12/20 | 1,810 | 1,824 | 1,803 | 1,803 | 15,700 |
| 2023/12/19 | 1,798 | 1,816 | 1,787 | 1,810 | 14,800 |
| 2023/12/18 | 1,789 | 1,792 | 1,761 | 1,788 | 36,100 |
| 2023/12/15 | 1,800 | 1,815 | 1,789 | 1,800 | 30,600 |
| 2023/12/14 | 1,843 | 1,843 | 1,801 | 1,804 | 25,600 |
| 2023/12/13 | 1,839 | 1,844 | 1,814 | 1,834 | 19,500 |
| 2023/12/12 | 1,849 | 1,858 | 1,837 | 1,850 | 14,300 |
| 2023/12/11 | 1,816 | 1,850 | 1,814 | 1,850 | 19,300 |
| 2023/12/08 | 1,829 | 1,829 | 1,786 | 1,793 | 40,700 |
| 2023/12/07 | 1,849 | 1,855 | 1,834 | 1,837 | 16,000 |
| 2023/12/06 | 1,808 | 1,849 | 1,808 | 1,849 | 23,000 |
| 2023/12/05 | 1,837 | 1,837 | 1,805 | 1,805 | 27,200 |
| 2023/12/04 | 1,840 | 1,849 | 1,829 | 1,845 | 10,100 |
| 2023/12/01 | 1,829 | 1,865 | 1,829 | 1,843 | 17,300 |
| 2023/11/30 | 1,797 | 1,850 | 1,796 | 1,838 | 34,900 |
| 2023/11/29 | 1,818 | 1,829 | 1,796 | 1,797 | 23,900 |
| 2023/11/28 | 1,821 | 1,841 | 1,817 | 1,821 | 14,200 |
| 2023/11/27 | 1,809 | 1,830 | 1,806 | 1,821 | 17,100 |
| 2023/11/24 | 1,826 | 1,826 | 1,798 | 1,806 | 23,100 |
| 2023/11/22 | 1,794 | 1,816 | 1,794 | 1,810 | 10,000 |
| 2023/11/21 | 1,807 | 1,817 | 1,797 | 1,798 | 17,700 |
| 2023/11/20 | 1,840 | 1,860 | 1,809 | 1,809 | 19,200 |
| 2023/11/17 | 1,815 | 1,838 | 1,806 | 1,830 | 11,400 |
| 2023/11/16 | 1,840 | 1,840 | 1,820 | 1,828 | 17,200 |
| 2023/11/15 | 1,859 | 1,872 | 1,833 | 1,836 | 19,800 |
| 2023/11/14 | 1,840 | 1,859 | 1,840 | 1,853 | 13,900 |
| 2023/11/13 | 1,843 | 1,856 | 1,827 | 1,844 | 20,400 |
| 2023/11/10 | 1,805 | 1,839 | 1,793 | 1,834 | 35,200 |
| 2023/11/09 | 1,800 | 1,816 | 1,777 | 1,815 | 35,200 |
| 2023/11/08 | 1,833 | 1,843 | 1,771 | 1,779 | 53,700 |
| 2023/11/07 | 1,889 | 1,903 | 1,836 | 1,839 | 43,600 |
| 2023/11/06 | 1,928 | 1,928 | 1,875 | 1,884 | 53,500 |
| 2023/11/02 | 1,968 | 1,974 | 1,888 | 1,921 | 74,600 |
| 2023/11/01 | 1,840 | 1,974 | 1,821 | 1,937 | 194,100 |
| 2023/10/31 | 1,738 | 1,746 | 1,709 | 1,743 | 60,900 |
| 2023/10/30 | 1,746 | 1,750 | 1,727 | 1,738 | 49,800 |
| 2023/10/27 | 1,700 | 1,746 | 1,693 | 1,746 | 45,100 |
| 2023/10/26 | 1,700 | 1,718 | 1,683 | 1,685 | 38,200 |
| 2023/10/25 | 1,695 | 1,722 | 1,687 | 1,709 | 41,300 |
| 2023/10/24 | 1,695 | 1,711 | 1,645 | 1,688 | 60,800 |
| 2023/10/23 | 1,744 | 1,744 | 1,692 | 1,701 | 41,500 |
| 2023/10/20 | 1,754 | 1,772 | 1,720 | 1,751 | 25,000 |
| 2023/10/19 | 1,777 | 1,801 | 1,750 | 1,756 | 27,800 |
| 2023/10/18 | 1,786 | 1,800 | 1,771 | 1,793 | 23,700 |
| 2023/10/17 | 1,799 | 1,824 | 1,765 | 1,787 | 38,300 |
| 2023/10/16 | 1,770 | 1,801 | 1,760 | 1,801 | 29,100 |
| 2023/10/13 | 1,794 | 1,815 | 1,768 | 1,774 | 32,300 |
| 2023/10/12 | 1,785 | 1,798 | 1,758 | 1,794 | 29,500 |
| 2023/10/11 | 1,800 | 1,800 | 1,769 | 1,775 | 21,100 |
| 2023/10/10 | 1,795 | 1,795 | 1,767 | 1,778 | 45,600 |
| 2023/10/06 | 1,700 | 1,750 | 1,695 | 1,715 | 45,000 |
| 2023/10/05 | 1,668 | 1,696 | 1,643 | 1,671 | 68,900 |
| 2023/10/04 | 1,693 | 1,719 | 1,664 | 1,667 | 101,800 |
| 2023/10/03 | 1,761 | 1,767 | 1,740 | 1,747 | 60,200 |
| 2023/10/02 | 1,793 | 1,824 | 1,788 | 1,788 | 47,200 |
| 2023/09/29 | 1,909 | 1,909 | 1,780 | 1,792 | 84,600 |
| 2023/09/28 | 1,905 | 1,959 | 1,886 | 1,886 | 60,900 |
| 2023/09/27 | 1,944 | 1,952 | 1,913 | 1,948 | 65,200 |
| 2023/09/26 | 1,979 | 1,987 | 1,944 | 1,948 | 48,000 |
| 2023/09/25 | 1,950 | 1,980 | 1,935 | 1,979 | 45,200 |
| 2023/09/22 | 1,947 | 1,965 | 1,915 | 1,954 | 54,000 |
| 2023/09/21 | 1,933 | 1,948 | 1,920 | 1,948 | 27,900 |
| 2023/09/20 | 1,959 | 1,965 | 1,915 | 1,936 | 67,500 |
| 2023/09/19 | 1,921 | 1,947 | 1,913 | 1,947 | 39,300 |
| 2023/09/15 | 1,939 | 1,947 | 1,907 | 1,910 | 61,100 |
| 2023/09/14 | 1,890 | 1,919 | 1,885 | 1,919 | 46,400 |
| 2023/09/13 | 1,880 | 1,888 | 1,855 | 1,875 | 53,900 |
| 2023/09/12 | 1,932 | 1,932 | 1,871 | 1,880 | 49,200 |
| 2023/09/11 | 1,972 | 1,976 | 1,902 | 1,913 | 87,000 |
| 2023/09/08 | 1,925 | 1,979 | 1,925 | 1,978 | 65,400 |
| 2023/09/07 | 1,950 | 1,958 | 1,920 | 1,929 | 63,300 |
| 2023/09/06 | 1,957 | 1,978 | 1,955 | 1,955 | 38,700 |
| 2023/09/05 | 1,963 | 1,973 | 1,943 | 1,956 | 42,400 |
| 2023/09/04 | 1,944 | 1,975 | 1,939 | 1,961 | 71,600 |
| 2023/09/01 | 1,869 | 1,934 | 1,869 | 1,930 | 56,800 |
| 2023/08/31 | 1,850 | 1,880 | 1,850 | 1,869 | 27,900 |
| 2023/08/30 | 1,848 | 1,874 | 1,840 | 1,848 | 45,600 |
| 2023/08/29 | 1,811 | 1,841 | 1,811 | 1,841 | 36,000 |
| 2023/08/28 | 1,799 | 1,813 | 1,794 | 1,811 | 38,800 |
| 2023/08/25 | 1,772 | 1,791 | 1,764 | 1,786 | 23,900 |
| 2023/08/24 | 1,780 | 1,790 | 1,771 | 1,783 | 21,400 |
| 2023/08/23 | 1,779 | 1,782 | 1,766 | 1,780 | 13,100 |
| 2023/08/22 | 1,765 | 1,789 | 1,765 | 1,778 | 25,100 |
| 2023/08/21 | 1,759 | 1,780 | 1,756 | 1,763 | 26,500 |
| 2023/08/18 | 1,739 | 1,793 | 1,737 | 1,759 | 55,300 |
| 2023/08/17 | 1,767 | 1,769 | 1,716 | 1,740 | 49,600 |
| 2023/08/16 | 1,810 | 1,810 | 1,762 | 1,762 | 66,700 |
| 2023/08/15 | 1,800 | 1,825 | 1,785 | 1,818 | 59,600 |
| 2023/08/14 | 1,800 | 1,805 | 1,778 | 1,789 | 38,600 |
| 2023/08/10 | 1,733 | 1,790 | 1,731 | 1,790 | 39,300 |
| 2023/08/09 | 1,761 | 1,765 | 1,723 | 1,733 | 41,500 |
| 2023/08/08 | 1,765 | 1,767 | 1,753 | 1,761 | 23,300 |
| 2023/08/07 | 1,757 | 1,769 | 1,740 | 1,765 | 28,400 |
| 2023/08/04 | 1,730 | 1,766 | 1,720 | 1,758 | 36,900 |
| 2023/08/03 | 1,720 | 1,734 | 1,708 | 1,726 | 38,900 |
| 2023/08/02 | 1,737 | 1,768 | 1,719 | 1,738 | 55,900 |
| 2023/08/01 | 1,690 | 1,782 | 1,687 | 1,740 | 107,700 |
| 2023/07/31 | 1,690 | 1,699 | 1,665 | 1,678 | 56,000 |
| 2023/07/28 | 1,651 | 1,679 | 1,640 | 1,678 | 74,000 |
| 2023/07/27 | 1,661 | 1,669 | 1,651 | 1,662 | 33,900 |
| 2023/07/26 | 1,694 | 1,700 | 1,656 | 1,670 | 46,400 |
| 2023/07/25 | 1,645 | 1,686 | 1,640 | 1,686 | 61,000 |
| 2023/07/24 | 1,650 | 1,659 | 1,636 | 1,641 | 40,200 |
| 2023/07/21 | 1,632 | 1,636 | 1,615 | 1,630 | 30,700 |
| 2023/07/20 | 1,630 | 1,644 | 1,615 | 1,620 | 42,800 |
| 2023/07/19 | 1,587 | 1,611 | 1,581 | 1,610 | 39,800 |
| 2023/07/18 | 1,570 | 1,584 | 1,564 | 1,582 | 21,700 |
| 2023/07/14 | 1,575 | 1,578 | 1,548 | 1,569 | 25,700 |
| 2023/07/13 | 1,560 | 1,579 | 1,546 | 1,575 | 38,700 |
| 2023/07/12 | 1,594 | 1,594 | 1,563 | 1,565 | 48,500 |
| 2023/07/11 | 1,616 | 1,617 | 1,579 | 1,580 | 56,400 |
| 2023/07/10 | 1,612 | 1,628 | 1,610 | 1,616 | 38,400 |
| 2023/07/07 | 1,604 | 1,628 | 1,595 | 1,614 | 34,500 |
| 2023/07/06 | 1,643 | 1,646 | 1,615 | 1,616 | 53,700 |
| 2023/07/05 | 1,650 | 1,675 | 1,632 | 1,650 | 44,400 |
| 2023/07/04 | 1,663 | 1,663 | 1,634 | 1,646 | 50,700 |
| 2023/07/03 | 1,630 | 1,650 | 1,616 | 1,650 | 44,700 |
| 2023/06/30 | 1,578 | 1,625 | 1,577 | 1,615 | 71,800 |
| 2023/06/29 | 1,598 | 1,607 | 1,567 | 1,574 | 52,200 |
| 2023/06/28 | 1,558 | 1,586 | 1,546 | 1,585 | 41,000 |
| 2023/06/27 | 1,530 | 1,541 | 1,513 | 1,541 | 54,100 |
| 2023/06/26 | 1,475 | 1,525 | 1,463 | 1,516 | 70,000 |
| 2023/06/23 | 1,477 | 1,486 | 1,457 | 1,467 | 38,600 |
| 2023/06/22 | 1,479 | 1,495 | 1,463 | 1,465 | 64,500 |
| 2023/06/21 | 1,463 | 1,487 | 1,456 | 1,472 | 52,700 |
| 2023/06/20 | 1,440 | 1,466 | 1,440 | 1,466 | 57,800 |
| 2023/06/19 | 1,418 | 1,438 | 1,416 | 1,437 | 38,000 |
| 2023/06/16 | 1,406 | 1,413 | 1,402 | 1,412 | 20,900 |
| 2023/06/15 | 1,403 | 1,409 | 1,396 | 1,404 | 21,900 |
| 2023/06/14 | 1,409 | 1,410 | 1,398 | 1,403 | 25,800 |
| 2023/06/13 | 1,408 | 1,417 | 1,398 | 1,403 | 27,000 |
| 2023/06/12 | 1,408 | 1,419 | 1,401 | 1,408 | 21,800 |
| 2023/06/09 | 1,415 | 1,415 | 1,398 | 1,403 | 30,800 |
| 2023/06/08 | 1,413 | 1,425 | 1,399 | 1,404 | 41,300 |
| 2023/06/07 | 1,413 | 1,419 | 1,392 | 1,401 | 41,800 |
| 2023/06/06 | 1,396 | 1,418 | 1,387 | 1,412 | 46,600 |
| 2023/06/05 | 1,389 | 1,398 | 1,385 | 1,396 | 47,400 |
| 2023/06/02 | 1,382 | 1,386 | 1,377 | 1,379 | 21,300 |
| 2023/06/01 | 1,377 | 1,385 | 1,374 | 1,381 | 21,600 |
| 2023/05/31 | 1,396 | 1,396 | 1,377 | 1,377 | 31,800 |
| 2023/05/30 | 1,389 | 1,398 | 1,381 | 1,392 | 27,200 |
| 2023/05/29 | 1,394 | 1,395 | 1,381 | 1,386 | 31,200 |
| 2023/05/26 | 1,399 | 1,405 | 1,379 | 1,379 | 34,700 |
| 2023/05/25 | 1,384 | 1,406 | 1,375 | 1,401 | 55,200 |
| 2023/05/24 | 1,385 | 1,410 | 1,381 | 1,384 | 53,400 |
| 2023/05/23 | 1,420 | 1,421 | 1,386 | 1,399 | 81,600 |
| 2023/05/22 | 1,384 | 1,429 | 1,382 | 1,419 | 85,900 |
| 2023/05/19 | 1,397 | 1,397 | 1,374 | 1,385 | 72,400 |
| 2023/05/18 | 1,335 | 1,392 | 1,330 | 1,383 | 155,500 |
| 2023/05/17 | 1,289 | 1,329 | 1,275 | 1,329 | 183,600 |
| 2023/05/16 | 1,284 | 1,290 | 1,258 | 1,290 | 247,500 |
| 2023/05/15 | 1,200 | 1,202 | 1,175 | 1,183 | 57,100 |
| 2023/05/12 | 1,203 | 1,203 | 1,193 | 1,201 | 15,500 |
| 2023/05/11 | 1,193 | 1,203 | 1,192 | 1,203 | 10,100 |
| 2023/05/10 | 1,206 | 1,206 | 1,192 | 1,193 | 17,400 |
| 2023/05/09 | 1,194 | 1,204 | 1,192 | 1,204 | 25,800 |
| 2023/05/08 | 1,185 | 1,194 | 1,183 | 1,194 | 16,800 |
| 2023/05/02 | 1,181 | 1,186 | 1,175 | 1,185 | 14,200 |
| 2023/05/01 | 1,188 | 1,188 | 1,180 | 1,181 | 12,600 |
| 2023/04/28 | 1,175 | 1,186 | 1,174 | 1,186 | 14,000 |
| 2023/04/27 | 1,174 | 1,185 | 1,174 | 1,174 | 45,800 |
| 2023/04/26 | 1,186 | 1,188 | 1,179 | 1,183 | 14,200 |
| 2023/04/25 | 1,185 | 1,196 | 1,185 | 1,186 | 17,900 |
| 2023/04/24 | 1,194 | 1,194 | 1,183 | 1,185 | 14,700 |
| 2023/04/21 | 1,173 | 1,180 | 1,173 | 1,180 | 12,000 |
| 2023/04/20 | 1,172 | 1,178 | 1,170 | 1,176 | 12,100 |
| 2023/04/19 | 1,170 | 1,175 | 1,164 | 1,172 | 16,800 |
| 2023/04/18 | 1,178 | 1,179 | 1,171 | 1,171 | 9,100 |
| 2023/04/17 | 1,179 | 1,180 | 1,167 | 1,170 | 13,000 |
| 2023/04/14 | 1,183 | 1,183 | 1,167 | 1,179 | 20,100 |
| 2023/04/13 | 1,172 | 1,176 | 1,163 | 1,176 | 18,500 |
| 2023/04/12 | 1,168 | 1,173 | 1,162 | 1,166 | 13,800 |
| 2023/04/11 | 1,170 | 1,170 | 1,156 | 1,168 | 14,000 |
| 2023/04/10 | 1,151 | 1,167 | 1,151 | 1,160 | 13,000 |
| 2023/04/07 | 1,158 | 1,167 | 1,149 | 1,154 | 22,500 |
| 2023/04/06 | 1,172 | 1,177 | 1,158 | 1,158 | 23,800 |
| 2023/04/05 | 1,188 | 1,189 | 1,173 | 1,173 | 29,400 |
| 2023/04/04 | 1,197 | 1,210 | 1,196 | 1,203 | 16,700 |
| 2023/04/03 | 1,190 | 1,204 | 1,190 | 1,197 | 18,700 |
| 2023/03/31 | 1,191 | 1,199 | 1,186 | 1,190 | 18,100 |
| 2023/03/30 | 1,184 | 1,193 | 1,175 | 1,191 | 32,600 |
| 2023/03/29 | 1,230 | 1,235 | 1,228 | 1,235 | 37,500 |
| 2023/03/28 | 1,232 | 1,239 | 1,225 | 1,230 | 17,500 |
| 2023/03/27 | 1,233 | 1,238 | 1,227 | 1,235 | 26,800 |
| 2023/03/24 | 1,219 | 1,225 | 1,211 | 1,218 | 19,800 |
| 2023/03/23 | 1,203 | 1,223 | 1,202 | 1,222 | 15,800 |
| 2023/03/22 | 1,208 | 1,211 | 1,199 | 1,209 | 16,500 |
| 2023/03/20 | 1,198 | 1,206 | 1,182 | 1,187 | 27,000 |
| 2023/03/17 | 1,205 | 1,213 | 1,202 | 1,210 | 16,500 |
| 2023/03/16 | 1,200 | 1,207 | 1,190 | 1,202 | 40,100 |
| 2023/03/15 | 1,191 | 1,223 | 1,191 | 1,218 | 28,200 |
| 2023/03/14 | 1,215 | 1,225 | 1,182 | 1,185 | 62,600 |
| 2023/03/13 | 1,216 | 1,227 | 1,206 | 1,227 | 42,400 |
| 2023/03/10 | 1,234 | 1,242 | 1,230 | 1,232 | 33,400 |
| 2023/03/09 | 1,250 | 1,254 | 1,238 | 1,245 | 27,100 |
| 2023/03/08 | 1,230 | 1,246 | 1,227 | 1,246 | 23,100 |
| 2023/03/07 | 1,234 | 1,240 | 1,230 | 1,237 | 25,000 |
| 2023/03/06 | 1,227 | 1,234 | 1,227 | 1,227 | 18,800 |
| 2023/03/03 | 1,224 | 1,230 | 1,209 | 1,227 | 51,900 |
| 2023/03/02 | 1,228 | 1,237 | 1,226 | 1,226 | 15,800 |
| 2023/03/01 | 1,224 | 1,229 | 1,220 | 1,228 | 14,800 |
| 2023/02/28 | 1,234 | 1,242 | 1,226 | 1,227 | 20,700 |
| 2023/02/27 | 1,215 | 1,234 | 1,213 | 1,230 | 23,500 |
| 2023/02/24 | 1,222 | 1,227 | 1,212 | 1,215 | 30,900 |
| 2023/02/22 | 1,245 | 1,246 | 1,225 | 1,225 | 41,900 |
| 2023/02/21 | 1,244 | 1,261 | 1,244 | 1,247 | 33,800 |
| 2023/02/20 | 1,240 | 1,244 | 1,231 | 1,244 | 26,100 |
| 2023/02/17 | 1,239 | 1,245 | 1,232 | 1,238 | 32,900 |
| 2023/02/16 | 1,220 | 1,237 | 1,216 | 1,233 | 31,100 |
| 2023/02/15 | 1,230 | 1,230 | 1,210 | 1,220 | 23,000 |
| 2023/02/14 | 1,204 | 1,233 | 1,203 | 1,218 | 41,400 |
| 2023/02/13 | 1,188 | 1,198 | 1,186 | 1,197 | 21,100 |
| 2023/02/10 | 1,193 | 1,207 | 1,188 | 1,194 | 39,500 |
| 2023/02/09 | 1,186 | 1,198 | 1,186 | 1,195 | 29,600 |
| 2023/02/08 | 1,195 | 1,212 | 1,174 | 1,187 | 93,100 |
| 2023/02/07 | 1,155 | 1,205 | 1,154 | 1,185 | 169,600 |
| 2023/02/06 | 1,248 | 1,253 | 1,240 | 1,245 | 40,000 |
| 2023/02/03 | 1,239 | 1,255 | 1,237 | 1,250 | 28,300 |
| 2023/02/02 | 1,250 | 1,258 | 1,235 | 1,239 | 42,100 |
| 2023/02/01 | 1,277 | 1,280 | 1,251 | 1,257 | 40,300 |
| 2023/01/31 | 1,282 | 1,283 | 1,266 | 1,275 | 44,600 |
| 2023/01/30 | 1,304 | 1,307 | 1,287 | 1,288 | 63,400 |
| 2023/01/27 | 1,281 | 1,301 | 1,275 | 1,300 | 39,100 |
| 2023/01/26 | 1,285 | 1,295 | 1,272 | 1,281 | 50,200 |
| 2023/01/25 | 1,238 | 1,284 | 1,235 | 1,281 | 61,900 |
| 2023/01/24 | 1,247 | 1,252 | 1,234 | 1,242 | 54,900 |
| 2023/01/23 | 1,225 | 1,244 | 1,218 | 1,244 | 58,000 |
| 2023/01/20 | 1,210 | 1,228 | 1,208 | 1,225 | 43,300 |
| 2023/01/19 | 1,190 | 1,210 | 1,183 | 1,210 | 49,700 |
| 2023/01/18 | 1,191 | 1,199 | 1,186 | 1,195 | 36,500 |
| 2023/01/17 | 1,190 | 1,196 | 1,189 | 1,193 | 18,100 |
| 2023/01/16 | 1,198 | 1,198 | 1,187 | 1,188 | 27,800 |
| 2023/01/13 | 1,192 | 1,207 | 1,192 | 1,194 | 39,900 |
| 2023/01/12 | 1,190 | 1,194 | 1,181 | 1,187 | 24,800 |
| 2023/01/11 | 1,197 | 1,201 | 1,194 | 1,194 | 24,100 |
| 2023/01/10 | 1,171 | 1,201 | 1,171 | 1,197 | 100,400 |
| 2023/01/06 | 1,163 | 1,177 | 1,160 | 1,170 | 23,100 |
| 2023/01/05 | 1,177 | 1,179 | 1,159 | 1,160 | 36,200 |
| 2023/01/04 | 1,177 | 1,186 | 1,170 | 1,177 | 37,800 |