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 |
|---|---|---|---|---|---|
| 2025/08/01 | 1,228 | 1,236 | 1,227 | 1,236 | 6,200 |
| 2025/07/31 | 1,227 | 1,230 | 1,224 | 1,230 | 12,300 |
| 2025/07/30 | 1,227 | 1,227 | 1,223 | 1,224 | 2,100 |
| 2025/07/29 | 1,226 | 1,226 | 1,222 | 1,226 | 3,300 |
| 2025/07/28 | 1,227 | 1,227 | 1,223 | 1,225 | 5,000 |
| 2025/07/25 | 1,220 | 1,225 | 1,217 | 1,225 | 9,900 |
| 2025/07/24 | 1,215 | 1,219 | 1,212 | 1,219 | 12,700 |
| 2025/07/23 | 1,204 | 1,213 | 1,204 | 1,211 | 14,900 |
| 2025/07/22 | 1,210 | 1,210 | 1,203 | 1,204 | 2,400 |
| 2025/07/18 | 1,208 | 1,208 | 1,202 | 1,202 | 5,300 |
| 2025/07/17 | 1,210 | 1,212 | 1,203 | 1,203 | 8,500 |
| 2025/07/16 | 1,208 | 1,212 | 1,208 | 1,210 | 6,600 |
| 2025/07/15 | 1,203 | 1,213 | 1,203 | 1,210 | 11,900 |
| 2025/07/14 | 1,203 | 1,209 | 1,203 | 1,204 | 8,200 |
| 2025/07/11 | 1,209 | 1,216 | 1,205 | 1,208 | 11,100 |
| 2025/07/10 | 1,213 | 1,220 | 1,199 | 1,210 | 20,000 |
| 2025/07/09 | 1,202 | 1,212 | 1,194 | 1,207 | 21,100 |
| 2025/07/08 | 1,197 | 1,203 | 1,197 | 1,198 | 4,500 |
| 2025/07/07 | 1,199 | 1,203 | 1,197 | 1,200 | 6,000 |
| 2025/07/04 | 1,202 | 1,204 | 1,200 | 1,200 | 4,300 |
| 2025/07/03 | 1,201 | 1,205 | 1,199 | 1,200 | 10,300 |
| 2025/07/02 | 1,201 | 1,206 | 1,199 | 1,201 | 6,500 |
| 2025/07/01 | 1,200 | 1,202 | 1,194 | 1,202 | 6,700 |
| 2025/06/30 | 1,201 | 1,206 | 1,199 | 1,199 | 10,300 |
| 2025/06/27 | 1,207 | 1,207 | 1,201 | 1,206 | 3,900 |
| 2025/06/26 | 1,195 | 1,210 | 1,191 | 1,201 | 18,700 |
| 2025/06/25 | 1,200 | 1,200 | 1,192 | 1,196 | 11,800 |
| 2025/06/24 | 1,200 | 1,210 | 1,197 | 1,200 | 15,900 |
| 2025/06/23 | 1,201 | 1,205 | 1,200 | 1,200 | 11,300 |
| 2025/06/20 | 1,215 | 1,215 | 1,201 | 1,201 | 18,700 |
| 2025/06/19 | 1,215 | 1,217 | 1,211 | 1,211 | 13,200 |
| 2025/06/18 | 1,216 | 1,223 | 1,215 | 1,215 | 19,300 |
| 2025/06/17 | 1,220 | 1,230 | 1,220 | 1,224 | 8,300 |
| 2025/06/16 | 1,230 | 1,230 | 1,223 | 1,223 | 8,100 |
| 2025/06/13 | 1,224 | 1,227 | 1,223 | 1,227 | 5,200 |
| 2025/06/12 | 1,228 | 1,228 | 1,222 | 1,224 | 4,500 |
| 2025/06/11 | 1,223 | 1,230 | 1,220 | 1,227 | 11,700 |
| 2025/06/10 | 1,225 | 1,230 | 1,223 | 1,223 | 5,800 |
| 2025/06/09 | 1,229 | 1,229 | 1,225 | 1,225 | 2,900 |
| 2025/06/06 | 1,225 | 1,234 | 1,223 | 1,226 | 6,500 |
| 2025/06/05 | 1,232 | 1,239 | 1,225 | 1,225 | 6,600 |
| 2025/06/04 | 1,233 | 1,241 | 1,232 | 1,233 | 7,700 |
| 2025/06/03 | 1,239 | 1,239 | 1,234 | 1,235 | 4,800 |
| 2025/06/02 | 1,235 | 1,235 | 1,227 | 1,235 | 11,800 |
| 2025/05/30 | 1,225 | 1,238 | 1,225 | 1,237 | 5,900 |
| 2025/05/29 | 1,228 | 1,247 | 1,221 | 1,232 | 19,800 |
| 2025/05/28 | 1,220 | 1,229 | 1,220 | 1,222 | 7,500 |
| 2025/05/27 | 1,215 | 1,225 | 1,215 | 1,219 | 9,200 |
| 2025/05/26 | 1,212 | 1,219 | 1,211 | 1,214 | 10,600 |
| 2025/05/23 | 1,206 | 1,214 | 1,203 | 1,211 | 15,200 |
| 2025/05/22 | 1,216 | 1,222 | 1,206 | 1,207 | 29,900 |
| 2025/05/21 | 1,230 | 1,230 | 1,217 | 1,217 | 29,500 |
| 2025/05/20 | 1,258 | 1,258 | 1,225 | 1,225 | 31,200 |
| 2025/05/19 | 1,273 | 1,279 | 1,255 | 1,256 | 19,100 |
| 2025/05/16 | 1,183 | 1,306 | 1,180 | 1,300 | 78,000 |
| 2025/05/15 | 1,338 | 1,350 | 1,338 | 1,344 | 3,800 |
| 2025/05/14 | 1,343 | 1,350 | 1,335 | 1,336 | 7,100 |
| 2025/05/13 | 1,364 | 1,364 | 1,341 | 1,341 | 10,400 |
| 2025/05/12 | 1,351 | 1,355 | 1,342 | 1,345 | 14,000 |
| 2025/05/09 | 1,348 | 1,354 | 1,345 | 1,345 | 12,100 |
| 2025/05/08 | 1,336 | 1,348 | 1,336 | 1,346 | 5,900 |
| 2025/05/07 | 1,342 | 1,348 | 1,335 | 1,335 | 8,900 |
| 2025/05/02 | 1,341 | 1,341 | 1,328 | 1,337 | 6,900 |
| 2025/05/01 | 1,329 | 1,336 | 1,329 | 1,331 | 8,600 |
| 2025/04/30 | 1,346 | 1,395 | 1,328 | 1,336 | 45,700 |
| 2025/04/28 | 1,331 | 1,352 | 1,331 | 1,349 | 9,200 |
| 2025/04/25 | 1,329 | 1,337 | 1,320 | 1,331 | 9,800 |
| 2025/04/24 | 1,339 | 1,347 | 1,330 | 1,330 | 6,700 |
| 2025/04/23 | 1,337 | 1,346 | 1,337 | 1,343 | 4,500 |
| 2025/04/22 | 1,330 | 1,336 | 1,329 | 1,336 | 4,400 |
| 2025/04/21 | 1,335 | 1,345 | 1,330 | 1,333 | 7,900 |
| 2025/04/18 | 1,312 | 1,333 | 1,309 | 1,322 | 10,900 |
| 2025/04/17 | 1,305 | 1,310 | 1,300 | 1,300 | 7,500 |
| 2025/04/16 | 1,305 | 1,314 | 1,292 | 1,299 | 10,500 |
| 2025/04/15 | 1,307 | 1,320 | 1,305 | 1,305 | 8,800 |
| 2025/04/14 | 1,305 | 1,320 | 1,302 | 1,305 | 12,800 |
| 2025/04/11 | 1,285 | 1,294 | 1,255 | 1,294 | 17,900 |
| 2025/04/10 | 1,348 | 1,348 | 1,295 | 1,306 | 26,200 |
| 2025/04/09 | 1,260 | 1,263 | 1,223 | 1,238 | 27,400 |
| 2025/04/08 | 1,258 | 1,325 | 1,257 | 1,290 | 27,700 |
| 2025/04/07 | 1,226 | 1,248 | 1,191 | 1,198 | 66,000 |
| 2025/04/04 | 1,350 | 1,350 | 1,295 | 1,327 | 49,100 |
| 2025/04/03 | 1,375 | 1,382 | 1,365 | 1,369 | 34,400 |
| 2025/04/02 | 1,400 | 1,403 | 1,388 | 1,393 | 16,600 |
| 2025/04/01 | 1,416 | 1,417 | 1,400 | 1,400 | 10,400 |
| 2025/03/31 | 1,429 | 1,429 | 1,400 | 1,400 | 24,500 |
| 2025/03/28 | 1,421 | 1,448 | 1,421 | 1,432 | 23,300 |
| 2025/03/27 | 1,488 | 1,494 | 1,481 | 1,481 | 29,400 |
| 2025/03/26 | 1,493 | 1,493 | 1,483 | 1,488 | 26,000 |
| 2025/03/25 | 1,499 | 1,499 | 1,490 | 1,490 | 14,200 |
| 2025/03/24 | 1,499 | 1,499 | 1,490 | 1,493 | 10,300 |
| 2025/03/21 | 1,498 | 1,499 | 1,489 | 1,497 | 28,500 |
| 2025/03/19 | 1,485 | 1,498 | 1,482 | 1,495 | 17,400 |
| 2025/03/18 | 1,476 | 1,491 | 1,475 | 1,490 | 23,100 |
| 2025/03/17 | 1,460 | 1,479 | 1,460 | 1,476 | 23,500 |
| 2025/03/14 | 1,453 | 1,456 | 1,449 | 1,456 | 10,100 |
| 2025/03/13 | 1,457 | 1,457 | 1,448 | 1,453 | 8,400 |
| 2025/03/12 | 1,447 | 1,456 | 1,447 | 1,448 | 12,300 |
| 2025/03/11 | 1,461 | 1,462 | 1,440 | 1,451 | 19,300 |
| 2025/03/10 | 1,478 | 1,478 | 1,463 | 1,463 | 12,400 |
| 2025/03/07 | 1,467 | 1,480 | 1,462 | 1,464 | 15,600 |
| 2025/03/06 | 1,467 | 1,473 | 1,460 | 1,466 | 5,600 |
| 2025/03/05 | 1,450 | 1,478 | 1,450 | 1,467 | 8,100 |
| 2025/03/04 | 1,457 | 1,457 | 1,446 | 1,455 | 13,500 |
| 2025/03/03 | 1,449 | 1,463 | 1,445 | 1,454 | 10,300 |
| 2025/02/28 | 1,445 | 1,448 | 1,441 | 1,446 | 8,900 |
| 2025/02/27 | 1,449 | 1,450 | 1,445 | 1,445 | 4,400 |
| 2025/02/26 | 1,452 | 1,452 | 1,440 | 1,445 | 9,500 |
| 2025/02/25 | 1,455 | 1,461 | 1,451 | 1,458 | 6,200 |
| 2025/02/21 | 1,453 | 1,458 | 1,445 | 1,456 | 13,800 |
| 2025/02/20 | 1,456 | 1,456 | 1,445 | 1,449 | 11,000 |
| 2025/02/19 | 1,453 | 1,468 | 1,450 | 1,450 | 11,300 |
| 2025/02/18 | 1,462 | 1,462 | 1,450 | 1,453 | 8,400 |
| 2025/02/17 | 1,465 | 1,466 | 1,454 | 1,461 | 9,100 |
| 2025/02/14 | 1,468 | 1,472 | 1,455 | 1,465 | 21,500 |
| 2025/02/13 | 1,462 | 1,472 | 1,454 | 1,463 | 10,500 |
| 2025/02/12 | 1,441 | 1,460 | 1,429 | 1,460 | 34,400 |
| 2025/02/10 | 1,454 | 1,462 | 1,448 | 1,457 | 16,300 |
| 2025/02/07 | 1,440 | 1,452 | 1,440 | 1,450 | 9,800 |
| 2025/02/06 | 1,428 | 1,451 | 1,428 | 1,451 | 19,500 |
| 2025/02/05 | 1,430 | 1,434 | 1,427 | 1,428 | 6,400 |
| 2025/02/04 | 1,437 | 1,437 | 1,428 | 1,429 | 13,800 |
| 2025/02/03 | 1,428 | 1,430 | 1,410 | 1,427 | 17,500 |
| 2025/01/31 | 1,409 | 1,429 | 1,407 | 1,424 | 25,900 |
| 2025/01/30 | 1,422 | 1,427 | 1,395 | 1,407 | 160,400 |
| 2025/01/29 | 1,431 | 1,435 | 1,427 | 1,427 | 19,200 |
| 2025/01/28 | 1,425 | 1,432 | 1,417 | 1,427 | 19,800 |
| 2025/01/27 | 1,431 | 1,434 | 1,422 | 1,425 | 15,700 |
| 2025/01/24 | 1,410 | 1,429 | 1,406 | 1,418 | 18,600 |
| 2025/01/23 | 1,418 | 1,418 | 1,406 | 1,410 | 11,800 |
| 2025/01/22 | 1,414 | 1,418 | 1,409 | 1,418 | 16,900 |
| 2025/01/21 | 1,405 | 1,415 | 1,403 | 1,415 | 10,000 |
| 2025/01/20 | 1,390 | 1,409 | 1,390 | 1,408 | 17,400 |
| 2025/01/17 | 1,382 | 1,390 | 1,367 | 1,390 | 33,400 |
| 2025/01/16 | 1,404 | 1,404 | 1,385 | 1,385 | 43,800 |
| 2025/01/15 | 1,419 | 1,419 | 1,395 | 1,404 | 44,700 |
| 2025/01/14 | 1,452 | 1,455 | 1,412 | 1,415 | 39,600 |
| 2025/01/10 | 1,459 | 1,463 | 1,450 | 1,453 | 5,900 |
| 2025/01/09 | 1,472 | 1,472 | 1,460 | 1,460 | 17,000 |
| 2025/01/08 | 1,474 | 1,482 | 1,471 | 1,473 | 16,500 |
| 2025/01/07 | 1,468 | 1,482 | 1,458 | 1,473 | 14,500 |
| 2025/01/06 | 1,470 | 1,470 | 1,456 | 1,468 | 17,100 |