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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,432 | 1,456 | 1,432 | 1,449 | 17,300 |
| 2024/12/27 | 1,412 | 1,434 | 1,412 | 1,430 | 22,600 |
| 2024/12/26 | 1,400 | 1,418 | 1,395 | 1,408 | 34,200 |
| 2024/12/25 | 1,400 | 1,400 | 1,386 | 1,397 | 30,100 |
| 2024/12/24 | 1,400 | 1,400 | 1,386 | 1,387 | 38,600 |
| 2024/12/23 | 1,406 | 1,407 | 1,387 | 1,395 | 35,100 |
| 2024/12/20 | 1,408 | 1,410 | 1,402 | 1,406 | 18,300 |
| 2024/12/19 | 1,404 | 1,404 | 1,396 | 1,402 | 6,200 |
| 2024/12/18 | 1,400 | 1,410 | 1,396 | 1,405 | 9,900 |
| 2024/12/17 | 1,396 | 1,405 | 1,394 | 1,404 | 7,700 |
| 2024/12/16 | 1,395 | 1,404 | 1,391 | 1,398 | 17,200 |
| 2024/12/13 | 1,394 | 1,399 | 1,387 | 1,395 | 19,000 |
| 2024/12/12 | 1,395 | 1,399 | 1,390 | 1,390 | 16,100 |
| 2024/12/11 | 1,405 | 1,405 | 1,387 | 1,393 | 20,600 |
| 2024/12/10 | 1,410 | 1,410 | 1,399 | 1,405 | 19,900 |
| 2024/12/09 | 1,409 | 1,412 | 1,404 | 1,406 | 12,200 |
| 2024/12/06 | 1,409 | 1,409 | 1,401 | 1,408 | 9,400 |
| 2024/12/05 | 1,402 | 1,407 | 1,397 | 1,403 | 13,900 |
| 2024/12/04 | 1,403 | 1,404 | 1,393 | 1,403 | 11,000 |
| 2024/12/03 | 1,393 | 1,405 | 1,392 | 1,400 | 15,300 |
| 2024/12/02 | 1,389 | 1,394 | 1,386 | 1,392 | 17,400 |
| 2024/11/29 | 1,387 | 1,396 | 1,386 | 1,392 | 14,400 |
| 2024/11/28 | 1,385 | 1,395 | 1,379 | 1,386 | 20,200 |
| 2024/11/27 | 1,414 | 1,415 | 1,386 | 1,386 | 28,500 |
| 2024/11/26 | 1,422 | 1,423 | 1,409 | 1,414 | 12,500 |
| 2024/11/25 | 1,434 | 1,440 | 1,422 | 1,426 | 13,900 |
| 2024/11/22 | 1,430 | 1,440 | 1,430 | 1,434 | 8,500 |
| 2024/11/21 | 1,440 | 1,442 | 1,429 | 1,430 | 4,100 |
| 2024/11/20 | 1,445 | 1,449 | 1,431 | 1,434 | 18,400 |
| 2024/11/19 | 1,437 | 1,447 | 1,437 | 1,444 | 14,200 |
| 2024/11/18 | 1,408 | 1,436 | 1,408 | 1,436 | 14,500 |
| 2024/11/15 | 1,420 | 1,428 | 1,410 | 1,419 | 18,300 |
| 2024/11/14 | 1,425 | 1,425 | 1,413 | 1,413 | 19,300 |
| 2024/11/13 | 1,419 | 1,428 | 1,408 | 1,424 | 13,500 |
| 2024/11/12 | 1,419 | 1,434 | 1,414 | 1,421 | 18,000 |
| 2024/11/11 | 1,451 | 1,451 | 1,420 | 1,420 | 11,500 |
| 2024/11/08 | 1,460 | 1,460 | 1,451 | 1,451 | 4,900 |
| 2024/11/07 | 1,440 | 1,460 | 1,440 | 1,451 | 21,300 |
| 2024/11/06 | 1,422 | 1,440 | 1,421 | 1,425 | 12,200 |
| 2024/11/05 | 1,440 | 1,440 | 1,418 | 1,418 | 14,700 |
| 2024/11/01 | 1,427 | 1,429 | 1,410 | 1,415 | 16,300 |
| 2024/10/31 | 1,415 | 1,434 | 1,412 | 1,434 | 16,800 |
| 2024/10/30 | 1,418 | 1,421 | 1,412 | 1,412 | 55,700 |
| 2024/10/29 | 1,425 | 1,429 | 1,412 | 1,421 | 12,600 |
| 2024/10/28 | 1,409 | 1,429 | 1,402 | 1,425 | 16,400 |
| 2024/10/25 | 1,421 | 1,427 | 1,395 | 1,412 | 26,800 |
| 2024/10/24 | 1,432 | 1,432 | 1,419 | 1,421 | 17,700 |
| 2024/10/23 | 1,437 | 1,444 | 1,429 | 1,434 | 21,900 |
| 2024/10/22 | 1,475 | 1,475 | 1,422 | 1,428 | 38,000 |
| 2024/10/21 | 1,468 | 1,475 | 1,458 | 1,475 | 17,900 |
| 2024/10/18 | 1,485 | 1,485 | 1,465 | 1,468 | 16,100 |
| 2024/10/17 | 1,503 | 1,503 | 1,481 | 1,486 | 11,400 |
| 2024/10/16 | 1,487 | 1,499 | 1,485 | 1,497 | 8,400 |
| 2024/10/15 | 1,487 | 1,503 | 1,486 | 1,502 | 10,100 |
| 2024/10/11 | 1,486 | 1,503 | 1,486 | 1,486 | 11,200 |
| 2024/10/10 | 1,512 | 1,512 | 1,486 | 1,486 | 27,800 |
| 2024/10/09 | 1,533 | 1,533 | 1,494 | 1,517 | 24,600 |
| 2024/10/08 | 1,550 | 1,550 | 1,531 | 1,535 | 14,900 |
| 2024/10/07 | 1,552 | 1,560 | 1,547 | 1,554 | 9,800 |
| 2024/10/04 | 1,536 | 1,556 | 1,536 | 1,546 | 8,100 |
| 2024/10/03 | 1,552 | 1,552 | 1,538 | 1,543 | 5,200 |
| 2024/10/02 | 1,556 | 1,561 | 1,537 | 1,546 | 12,100 |
| 2024/10/01 | 1,514 | 1,550 | 1,512 | 1,550 | 26,000 |
| 2024/09/30 | 1,486 | 1,519 | 1,477 | 1,514 | 22,100 |
| 2024/09/27 | 1,508 | 1,520 | 1,475 | 1,516 | 37,300 |
| 2024/09/26 | 1,545 | 1,546 | 1,525 | 1,535 | 21,200 |
| 2024/09/25 | 1,545 | 1,545 | 1,521 | 1,538 | 22,100 |
| 2024/09/24 | 1,516 | 1,541 | 1,516 | 1,534 | 16,000 |
| 2024/09/20 | 1,525 | 1,525 | 1,503 | 1,513 | 8,700 |
| 2024/09/19 | 1,492 | 1,510 | 1,492 | 1,507 | 18,900 |
| 2024/09/18 | 1,510 | 1,510 | 1,483 | 1,497 | 11,700 |
| 2024/09/17 | 1,510 | 1,523 | 1,470 | 1,488 | 25,500 |
| 2024/09/13 | 1,522 | 1,523 | 1,508 | 1,510 | 7,600 |
| 2024/09/12 | 1,498 | 1,514 | 1,496 | 1,514 | 8,600 |
| 2024/09/11 | 1,493 | 1,496 | 1,473 | 1,486 | 16,600 |
| 2024/09/10 | 1,509 | 1,519 | 1,491 | 1,493 | 24,300 |
| 2024/09/09 | 1,480 | 1,509 | 1,471 | 1,509 | 18,300 |
| 2024/09/06 | 1,521 | 1,521 | 1,491 | 1,511 | 16,400 |
| 2024/09/05 | 1,510 | 1,539 | 1,510 | 1,521 | 8,300 |
| 2024/09/04 | 1,547 | 1,547 | 1,508 | 1,510 | 45,500 |
| 2024/09/03 | 1,580 | 1,580 | 1,565 | 1,565 | 5,700 |
| 2024/09/02 | 1,577 | 1,584 | 1,562 | 1,570 | 7,000 |
| 2024/08/30 | 1,564 | 1,585 | 1,561 | 1,577 | 10,600 |
| 2024/08/29 | 1,561 | 1,567 | 1,560 | 1,560 | 9,100 |
| 2024/08/28 | 1,566 | 1,566 | 1,555 | 1,566 | 4,000 |
| 2024/08/27 | 1,543 | 1,566 | 1,543 | 1,566 | 11,900 |
| 2024/08/26 | 1,530 | 1,540 | 1,525 | 1,538 | 9,600 |
| 2024/08/23 | 1,520 | 1,528 | 1,517 | 1,525 | 8,600 |
| 2024/08/22 | 1,521 | 1,529 | 1,516 | 1,520 | 14,900 |
| 2024/08/21 | 1,525 | 1,530 | 1,520 | 1,523 | 8,600 |
| 2024/08/20 | 1,543 | 1,545 | 1,526 | 1,544 | 10,300 |
| 2024/08/19 | 1,545 | 1,545 | 1,514 | 1,516 | 21,100 |
| 2024/08/16 | 1,561 | 1,561 | 1,500 | 1,542 | 41,700 |
| 2024/08/15 | 1,533 | 1,562 | 1,529 | 1,539 | 10,200 |
| 2024/08/14 | 1,542 | 1,542 | 1,522 | 1,533 | 8,200 |
| 2024/08/13 | 1,489 | 1,545 | 1,489 | 1,523 | 15,800 |
| 2024/08/09 | 1,473 | 1,510 | 1,453 | 1,489 | 23,100 |
| 2024/08/08 | 1,451 | 1,479 | 1,436 | 1,467 | 18,400 |
| 2024/08/07 | 1,460 | 1,493 | 1,430 | 1,454 | 23,500 |
| 2024/08/06 | 1,406 | 1,491 | 1,406 | 1,467 | 54,600 |
| 2024/08/05 | 1,428 | 1,428 | 1,310 | 1,310 | 76,100 |
| 2024/08/02 | 1,537 | 1,540 | 1,488 | 1,488 | 53,500 |
| 2024/08/01 | 1,636 | 1,636 | 1,576 | 1,577 | 49,700 |
| 2024/07/31 | 1,625 | 1,637 | 1,609 | 1,637 | 28,700 |
| 2024/07/30 | 1,671 | 1,671 | 1,627 | 1,629 | 93,800 |
| 2024/07/29 | 1,670 | 1,685 | 1,662 | 1,676 | 27,200 |
| 2024/07/26 | 1,674 | 1,694 | 1,670 | 1,678 | 19,000 |
| 2024/07/25 | 1,669 | 1,689 | 1,658 | 1,668 | 22,600 |
| 2024/07/24 | 1,701 | 1,703 | 1,680 | 1,681 | 23,800 |
| 2024/07/23 | 1,700 | 1,710 | 1,698 | 1,704 | 14,100 |
| 2024/07/22 | 1,714 | 1,714 | 1,690 | 1,700 | 16,700 |
| 2024/07/19 | 1,718 | 1,718 | 1,698 | 1,714 | 27,400 |
| 2024/07/18 | 1,725 | 1,726 | 1,714 | 1,716 | 15,500 |
| 2024/07/17 | 1,736 | 1,741 | 1,722 | 1,725 | 17,000 |
| 2024/07/16 | 1,745 | 1,757 | 1,727 | 1,727 | 19,200 |
| 2024/07/12 | 1,742 | 1,756 | 1,740 | 1,745 | 10,300 |
| 2024/07/11 | 1,734 | 1,756 | 1,734 | 1,742 | 14,500 |
| 2024/07/10 | 1,780 | 1,780 | 1,721 | 1,731 | 28,500 |
| 2024/07/09 | 1,757 | 1,768 | 1,741 | 1,743 | 20,700 |
| 2024/07/08 | 1,774 | 1,779 | 1,756 | 1,758 | 15,100 |
| 2024/07/05 | 1,793 | 1,793 | 1,755 | 1,755 | 22,800 |
| 2024/07/04 | 1,792 | 1,797 | 1,786 | 1,792 | 8,800 |
| 2024/07/03 | 1,786 | 1,799 | 1,784 | 1,786 | 23,000 |
| 2024/07/02 | 1,789 | 1,789 | 1,777 | 1,786 | 6,800 |
| 2024/07/01 | 1,799 | 1,799 | 1,778 | 1,778 | 19,300 |
| 2024/06/28 | 1,755 | 1,792 | 1,755 | 1,789 | 22,800 |
| 2024/06/27 | 1,765 | 1,774 | 1,753 | 1,760 | 10,800 |
| 2024/06/26 | 1,775 | 1,775 | 1,752 | 1,765 | 9,100 |
| 2024/06/25 | 1,740 | 1,770 | 1,740 | 1,769 | 18,600 |
| 2024/06/24 | 1,728 | 1,747 | 1,716 | 1,747 | 7,900 |
| 2024/06/21 | 1,709 | 1,736 | 1,709 | 1,725 | 19,500 |
| 2024/06/20 | 1,704 | 1,711 | 1,697 | 1,708 | 5,400 |
| 2024/06/19 | 1,693 | 1,718 | 1,693 | 1,704 | 7,700 |
| 2024/06/18 | 1,721 | 1,721 | 1,692 | 1,692 | 8,900 |
| 2024/06/17 | 1,733 | 1,733 | 1,702 | 1,713 | 11,900 |
| 2024/06/14 | 1,689 | 1,740 | 1,689 | 1,734 | 18,400 |
| 2024/06/13 | 1,731 | 1,731 | 1,688 | 1,688 | 11,800 |
| 2024/06/12 | 1,735 | 1,735 | 1,722 | 1,731 | 7,500 |
| 2024/06/11 | 1,734 | 1,747 | 1,722 | 1,723 | 15,900 |
| 2024/06/10 | 1,697 | 1,722 | 1,697 | 1,722 | 15,100 |
| 2024/06/07 | 1,683 | 1,695 | 1,673 | 1,691 | 7,900 |
| 2024/06/06 | 1,668 | 1,683 | 1,668 | 1,679 | 10,200 |
| 2024/06/05 | 1,678 | 1,680 | 1,665 | 1,673 | 14,800 |
| 2024/06/04 | 1,675 | 1,685 | 1,666 | 1,683 | 10,700 |
| 2024/06/03 | 1,684 | 1,694 | 1,676 | 1,677 | 13,600 |
| 2024/05/31 | 1,640 | 1,682 | 1,640 | 1,675 | 30,300 |
| 2024/05/30 | 1,645 | 1,653 | 1,635 | 1,640 | 31,000 |
| 2024/05/29 | 1,669 | 1,672 | 1,647 | 1,647 | 26,500 |
| 2024/05/28 | 1,670 | 1,681 | 1,665 | 1,669 | 14,600 |
| 2024/05/27 | 1,677 | 1,690 | 1,662 | 1,664 | 40,700 |
| 2024/05/24 | 1,660 | 1,686 | 1,656 | 1,677 | 18,800 |
| 2024/05/23 | 1,667 | 1,686 | 1,664 | 1,668 | 22,600 |
| 2024/05/22 | 1,681 | 1,695 | 1,664 | 1,671 | 34,700 |
| 2024/05/21 | 1,705 | 1,720 | 1,686 | 1,686 | 46,300 |
| 2024/05/20 | 1,731 | 1,754 | 1,711 | 1,711 | 41,700 |
| 2024/05/17 | 1,739 | 1,760 | 1,735 | 1,735 | 22,000 |
| 2024/05/16 | 1,743 | 1,779 | 1,719 | 1,744 | 66,500 |
| 2024/05/15 | 1,770 | 1,770 | 1,743 | 1,760 | 68,200 |
| 2024/05/14 | 1,777 | 1,790 | 1,763 | 1,770 | 28,700 |
| 2024/05/13 | 1,799 | 1,800 | 1,760 | 1,778 | 52,000 |
| 2024/05/10 | 1,795 | 1,813 | 1,791 | 1,812 | 25,600 |
| 2024/05/09 | 1,795 | 1,796 | 1,780 | 1,793 | 18,900 |
| 2024/05/08 | 1,788 | 1,802 | 1,787 | 1,797 | 13,400 |
| 2024/05/07 | 1,782 | 1,801 | 1,780 | 1,795 | 15,300 |
| 2024/05/02 | 1,781 | 1,798 | 1,781 | 1,784 | 10,000 |
| 2024/05/01 | 1,794 | 1,794 | 1,767 | 1,780 | 29,400 |
| 2024/04/30 | 1,813 | 1,815 | 1,796 | 1,797 | 31,700 |
| 2024/04/26 | 1,800 | 1,824 | 1,796 | 1,819 | 70,700 |
| 2024/04/25 | 1,822 | 1,822 | 1,802 | 1,807 | 12,500 |
| 2024/04/24 | 1,800 | 1,830 | 1,795 | 1,823 | 18,600 |
| 2024/04/23 | 1,780 | 1,804 | 1,779 | 1,800 | 15,300 |
| 2024/04/22 | 1,778 | 1,804 | 1,778 | 1,782 | 25,200 |
| 2024/04/19 | 1,802 | 1,805 | 1,765 | 1,782 | 37,600 |
| 2024/04/18 | 1,777 | 1,819 | 1,775 | 1,800 | 24,400 |
| 2024/04/17 | 1,809 | 1,825 | 1,780 | 1,787 | 36,200 |
| 2024/04/16 | 1,810 | 1,831 | 1,800 | 1,812 | 39,500 |
| 2024/04/15 | 1,815 | 1,826 | 1,799 | 1,824 | 48,000 |
| 2024/04/12 | 1,823 | 1,834 | 1,813 | 1,826 | 40,700 |
| 2024/04/11 | 1,827 | 1,838 | 1,818 | 1,826 | 55,300 |
| 2024/04/10 | 1,850 | 1,865 | 1,845 | 1,853 | 17,200 |
| 2024/04/09 | 1,841 | 1,858 | 1,840 | 1,854 | 29,200 |
| 2024/04/08 | 1,834 | 1,843 | 1,818 | 1,841 | 36,400 |
| 2024/04/05 | 1,839 | 1,844 | 1,817 | 1,834 | 27,700 |
| 2024/04/04 | 1,840 | 1,854 | 1,827 | 1,851 | 30,600 |
| 2024/04/03 | 1,819 | 1,850 | 1,810 | 1,840 | 29,300 |
| 2024/04/02 | 1,840 | 1,856 | 1,820 | 1,820 | 50,100 |
| 2024/04/01 | 1,908 | 1,909 | 1,840 | 1,840 | 66,700 |
| 2024/03/29 | 1,872 | 1,913 | 1,867 | 1,907 | 54,100 |
| 2024/03/28 | 1,900 | 1,900 | 1,852 | 1,857 | 123,200 |
| 2024/03/27 | 2,003 | 2,004 | 1,985 | 1,995 | 103,600 |
| 2024/03/26 | 1,995 | 2,005 | 1,992 | 1,994 | 23,300 |
| 2024/03/25 | 1,992 | 2,001 | 1,981 | 1,990 | 48,300 |
| 2024/03/22 | 2,009 | 2,010 | 1,985 | 1,992 | 59,000 |
| 2024/03/21 | 2,002 | 2,010 | 1,990 | 2,005 | 45,800 |
| 2024/03/19 | 1,990 | 2,008 | 1,978 | 2,008 | 33,000 |
| 2024/03/18 | 2,002 | 2,010 | 1,988 | 2,004 | 41,500 |
| 2024/03/15 | 2,015 | 2,031 | 1,998 | 2,002 | 23,800 |
| 2024/03/14 | 1,992 | 2,031 | 1,980 | 2,015 | 28,700 |
| 2024/03/13 | 1,990 | 2,001 | 1,957 | 1,983 | 37,800 |
| 2024/03/12 | 1,975 | 1,985 | 1,940 | 1,983 | 57,400 |
| 2024/03/11 | 2,028 | 2,040 | 1,991 | 1,998 | 41,700 |
| 2024/03/08 | 2,029 | 2,061 | 2,018 | 2,041 | 28,800 |
| 2024/03/07 | 2,070 | 2,071 | 2,040 | 2,044 | 20,800 |
| 2024/03/06 | 2,051 | 2,072 | 2,050 | 2,060 | 21,900 |
| 2024/03/05 | 2,047 | 2,067 | 2,035 | 2,066 | 18,900 |
| 2024/03/04 | 2,106 | 2,106 | 2,039 | 2,042 | 75,200 |
| 2024/03/01 | 2,121 | 2,121 | 2,097 | 2,112 | 19,500 |
| 2024/02/29 | 2,094 | 2,134 | 2,090 | 2,130 | 23,200 |
| 2024/02/28 | 2,080 | 2,108 | 2,079 | 2,094 | 24,500 |
| 2024/02/27 | 2,075 | 2,103 | 2,069 | 2,071 | 32,300 |
| 2024/02/26 | 2,087 | 2,087 | 2,059 | 2,072 | 27,300 |
| 2024/02/22 | 2,085 | 2,101 | 2,076 | 2,093 | 15,600 |
| 2024/02/21 | 2,097 | 2,109 | 2,068 | 2,073 | 17,700 |
| 2024/02/20 | 2,109 | 2,125 | 2,098 | 2,098 | 18,900 |
| 2024/02/19 | 2,063 | 2,108 | 2,063 | 2,108 | 27,900 |
| 2024/02/16 | 2,058 | 2,085 | 2,053 | 2,068 | 19,700 |
| 2024/02/15 | 2,050 | 2,086 | 2,043 | 2,046 | 25,100 |
| 2024/02/14 | 2,080 | 2,108 | 2,037 | 2,046 | 77,000 |
| 2024/02/13 | 2,082 | 2,109 | 2,058 | 2,095 | 31,800 |
| 2024/02/09 | 2,090 | 2,117 | 2,082 | 2,091 | 33,700 |
| 2024/02/08 | 2,167 | 2,167 | 2,071 | 2,081 | 81,500 |
| 2024/02/07 | 2,070 | 2,183 | 2,070 | 2,182 | 99,400 |
| 2024/02/06 | 2,066 | 2,175 | 2,034 | 2,091 | 186,600 |
| 2024/02/05 | 2,020 | 2,025 | 1,997 | 2,016 | 70,400 |
| 2024/02/02 | 2,018 | 2,018 | 1,965 | 2,000 | 51,600 |
| 2024/02/01 | 2,016 | 2,022 | 1,997 | 2,012 | 29,700 |
| 2024/01/31 | 2,011 | 2,032 | 2,011 | 2,016 | 29,300 |
| 2024/01/30 | 2,022 | 2,022 | 2,001 | 2,010 | 52,900 |
| 2024/01/29 | 1,993 | 2,023 | 1,993 | 2,022 | 22,700 |
| 2024/01/26 | 1,998 | 2,015 | 1,987 | 1,988 | 23,300 |
| 2024/01/25 | 1,982 | 2,030 | 1,978 | 1,998 | 40,300 |
| 2024/01/24 | 1,980 | 1,989 | 1,958 | 1,978 | 26,400 |
| 2024/01/23 | 2,004 | 2,004 | 1,978 | 1,989 | 36,300 |
| 2024/01/22 | 1,980 | 2,015 | 1,980 | 1,998 | 33,700 |
| 2024/01/19 | 1,979 | 2,009 | 1,967 | 1,975 | 44,600 |
| 2024/01/18 | 1,945 | 1,995 | 1,945 | 1,979 | 32,300 |
| 2024/01/17 | 1,941 | 1,999 | 1,934 | 1,947 | 54,600 |
| 2024/01/16 | 1,953 | 1,953 | 1,925 | 1,935 | 31,100 |
| 2024/01/15 | 1,932 | 1,947 | 1,915 | 1,940 | 27,000 |
| 2024/01/12 | 1,938 | 1,946 | 1,905 | 1,913 | 40,100 |
| 2024/01/11 | 1,958 | 1,971 | 1,940 | 1,940 | 33,500 |
| 2024/01/10 | 1,950 | 1,957 | 1,934 | 1,950 | 24,400 |
| 2024/01/09 | 1,948 | 1,956 | 1,912 | 1,945 | 37,400 |
| 2024/01/05 | 1,916 | 1,944 | 1,916 | 1,944 | 29,000 |
| 2024/01/04 | 1,866 | 1,915 | 1,865 | 1,915 | 41,600 |