富士急行(9010)の株価時系列情報
富士急行(9010)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 |
---|---|---|---|---|---|
1994/12/30 | 510 | 510 | 510 | 510 | 4,000 |
1994/12/29 | 510 | 510 | 510 | 510 | 6,000 |
1994/12/28 | 524 | 524 | 513 | 513 | 13,000 |
1994/12/27 | 526 | 530 | 524 | 524 | 38,000 |
1994/12/26 | 519 | 530 | 519 | 530 | 30,000 |
1994/12/22 | 508 | 529 | 508 | 529 | 18,000 |
1994/12/21 | 509 | 514 | 508 | 508 | 11,000 |
1994/12/20 | 514 | 514 | 509 | 509 | 5,000 |
1994/12/19 | 504 | 510 | 504 | 510 | 12,000 |
1994/12/16 | 502 | 510 | 501 | 504 | 10,000 |
1994/12/15 | 503 | 503 | 503 | 503 | 5,000 |
1994/12/14 | 499 | 499 | 498 | 498 | 14,000 |
1994/12/13 | 508 | 508 | 485 | 500 | 5,000 |
1994/12/12 | 504 | 504 | 504 | 504 | 9,000 |
1994/12/09 | 485 | 514 | 485 | 514 | 46,000 |
1994/12/08 | 490 | 490 | 490 | 490 | 7,000 |
1994/12/07 | 495 | 495 | 490 | 490 | 11,000 |
1994/12/06 | 490 | 495 | 490 | 495 | 9,000 |
1994/12/05 | 491 | 491 | 490 | 491 | 5,000 |
1994/12/02 | 495 | 496 | 490 | 490 | 16,000 |
1994/12/01 | 495 | 505 | 494 | 494 | 36,000 |
1994/11/30 | 494 | 494 | 490 | 494 | 38,000 |
1994/11/29 | 490 | 494 | 490 | 494 | 16,000 |
1994/11/28 | 490 | 490 | 490 | 490 | 20,000 |
1994/11/25 | 491 | 491 | 490 | 490 | 27,000 |
1994/11/24 | 490 | 500 | 490 | 490 | 38,000 |
1994/11/21 | 500 | 500 | 490 | 490 | 34,000 |
1994/11/18 | 500 | 504 | 499 | 504 | 23,000 |
1994/11/17 | 504 | 504 | 500 | 500 | 7,000 |
1994/11/16 | 500 | 500 | 496 | 500 | 11,000 |
1994/11/14 | 490 | 495 | 490 | 495 | 7,000 |
1994/11/11 | 490 | 491 | 490 | 490 | 15,000 |
1994/11/10 | 490 | 490 | 490 | 490 | 35,000 |
1994/11/09 | 486 | 491 | 480 | 490 | 31,000 |
1994/11/08 | 500 | 500 | 485 | 491 | 30,000 |
1994/11/07 | 500 | 500 | 500 | 500 | 15,000 |
1994/11/04 | 500 | 504 | 500 | 504 | 15,000 |
1994/11/02 | 503 | 503 | 500 | 500 | 20,000 |
1994/10/31 | 505 | 505 | 500 | 504 | 8,000 |
1994/10/28 | 501 | 501 | 500 | 500 | 10,000 |
1994/10/27 | 500 | 500 | 500 | 500 | 2,000 |
1994/10/26 | 505 | 515 | 500 | 500 | 27,000 |
1994/10/25 | 501 | 505 | 501 | 505 | 6,000 |
1994/10/24 | 500 | 500 | 500 | 500 | 6,000 |
1994/10/21 | 500 | 504 | 500 | 500 | 18,000 |
1994/10/20 | 501 | 501 | 500 | 501 | 17,000 |
1994/10/19 | 506 | 506 | 505 | 505 | 12,000 |
1994/10/18 | 510 | 511 | 506 | 506 | 7,000 |
1994/10/17 | 500 | 500 | 500 | 500 | 30,000 |
1994/10/14 | 503 | 503 | 500 | 500 | 23,000 |
1994/10/13 | 505 | 505 | 504 | 504 | 11,000 |
1994/10/12 | 505 | 505 | 505 | 505 | 6,000 |
1994/10/11 | 503 | 505 | 501 | 505 | 11,000 |
1994/10/06 | 507 | 507 | 503 | 503 | 12,000 |
1994/10/05 | 505 | 520 | 505 | 505 | 21,000 |
1994/10/04 | 508 | 508 | 505 | 505 | 7,000 |
1994/10/03 | 515 | 515 | 505 | 505 | 3,000 |
1994/09/30 | 506 | 515 | 503 | 515 | 16,000 |
1994/09/29 | 503 | 503 | 503 | 503 | 2,000 |
1994/09/28 | 505 | 506 | 503 | 505 | 9,000 |
1994/09/27 | 510 | 510 | 507 | 507 | 7,000 |
1994/09/26 | 520 | 520 | 520 | 520 | 2,000 |
1994/09/22 | 507 | 507 | 503 | 507 | 19,000 |
1994/09/21 | 507 | 507 | 501 | 507 | 8,000 |
1994/09/20 | 510 | 510 | 507 | 509 | 10,000 |
1994/09/19 | 507 | 507 | 507 | 507 | 4,000 |
1994/09/16 | 510 | 510 | 510 | 510 | 20,000 |
1994/09/14 | 520 | 520 | 515 | 515 | 26,000 |
1994/09/13 | 515 | 515 | 510 | 515 | 10,000 |
1994/09/12 | 520 | 520 | 520 | 520 | 13,000 |
1994/09/09 | 520 | 520 | 510 | 520 | 38,000 |
1994/09/08 | 515 | 520 | 511 | 520 | 24,000 |
1994/09/07 | 520 | 520 | 520 | 520 | 33,000 |
1994/09/06 | 530 | 538 | 520 | 520 | 28,000 |
1994/09/05 | 533 | 533 | 530 | 530 | 8,000 |
1994/09/02 | 542 | 542 | 535 | 535 | 3,000 |
1994/09/01 | 533 | 545 | 533 | 545 | 15,000 |
1994/08/31 | 537 | 537 | 535 | 535 | 6,000 |
1994/08/30 | 540 | 540 | 539 | 539 | 2,000 |
1994/08/29 | 538 | 543 | 538 | 538 | 3,000 |
1994/08/26 | 545 | 545 | 545 | 545 | 2,000 |
1994/08/25 | 545 | 545 | 545 | 545 | 2,000 |
1994/08/24 | 540 | 540 | 540 | 540 | 5,000 |
1994/08/23 | 545 | 545 | 545 | 545 | 3,000 |
1994/08/22 | 549 | 549 | 534 | 545 | 6,000 |
1994/08/19 | 551 | 551 | 551 | 551 | 1,000 |
1994/08/18 | 551 | 551 | 551 | 551 | 3,000 |
1994/08/17 | 534 | 534 | 534 | 534 | 1,000 |
1994/08/16 | 533 | 552 | 533 | 552 | 3,000 |
1994/08/15 | 532 | 532 | 532 | 532 | 1,000 |
1994/08/12 | 531 | 540 | 531 | 540 | 20,000 |
1994/08/11 | 553 | 553 | 553 | 553 | 2,000 |
1994/08/10 | 537 | 544 | 536 | 544 | 6,000 |
1994/08/09 | 545 | 545 | 535 | 536 | 15,000 |
1994/08/08 | 535 | 535 | 535 | 535 | 3,000 |
1994/08/05 | 549 | 549 | 548 | 549 | 5,000 |
1994/08/04 | 535 | 549 | 534 | 549 | 12,000 |
1994/08/03 | 543 | 550 | 540 | 540 | 8,000 |
1994/08/02 | 545 | 545 | 543 | 543 | 28,000 |
1994/08/01 | 533 | 540 | 533 | 535 | 30,000 |
1994/07/29 | 541 | 541 | 532 | 532 | 7,000 |
1994/07/28 | 539 | 539 | 531 | 531 | 4,000 |
1994/07/27 | 541 | 541 | 538 | 538 | 2,000 |
1994/07/26 | 540 | 549 | 540 | 549 | 3,000 |
1994/07/25 | 548 | 548 | 541 | 541 | 15,000 |
1994/07/22 | 539 | 539 | 531 | 538 | 21,000 |
1994/07/21 | 538 | 539 | 538 | 538 | 10,000 |
1994/07/20 | 554 | 554 | 540 | 540 | 5,000 |
1994/07/19 | 554 | 554 | 554 | 554 | 1,000 |
1994/07/18 | 550 | 551 | 550 | 551 | 14,000 |
1994/07/15 | 560 | 560 | 560 | 560 | 10,000 |
1994/07/14 | 549 | 560 | 549 | 560 | 24,000 |
1994/07/13 | 538 | 538 | 538 | 538 | 2,000 |
1994/07/12 | 550 | 550 | 533 | 538 | 9,000 |
1994/07/11 | 552 | 552 | 545 | 545 | 16,000 |
1994/07/08 | 551 | 551 | 551 | 551 | 2,000 |
1994/07/07 | 553 | 553 | 550 | 551 | 9,000 |
1994/07/06 | 555 | 555 | 553 | 553 | 10,000 |
1994/07/05 | 555 | 555 | 555 | 555 | 2,000 |
1994/07/04 | 552 | 570 | 552 | 555 | 8,000 |
1994/07/01 | 552 | 552 | 550 | 550 | 16,000 |
1994/06/30 | 552 | 552 | 552 | 552 | 6,000 |
1994/06/29 | 565 | 570 | 565 | 570 | 9,000 |
1994/06/28 | 560 | 560 | 555 | 555 | 5,000 |
1994/06/27 | 551 | 551 | 550 | 550 | 8,000 |
1994/06/24 | 551 | 575 | 551 | 575 | 6,000 |
1994/06/23 | 551 | 551 | 551 | 551 | 12,000 |
1994/06/22 | 551 | 571 | 551 | 551 | 10,000 |
1994/06/21 | 570 | 570 | 562 | 562 | 10,000 |
1994/06/20 | 580 | 580 | 570 | 570 | 10,000 |
1994/06/17 | 580 | 580 | 579 | 580 | 29,000 |
1994/06/16 | 570 | 579 | 570 | 579 | 7,000 |
1994/06/15 | 579 | 580 | 579 | 580 | 9,000 |
1994/06/14 | 579 | 580 | 577 | 580 | 11,000 |
1994/06/13 | 578 | 580 | 575 | 576 | 13,000 |
1994/06/10 | 556 | 560 | 555 | 560 | 42,000 |
1994/06/09 | 557 | 572 | 557 | 557 | 6,000 |
1994/06/08 | 560 | 560 | 555 | 555 | 4,000 |
1994/06/07 | 556 | 560 | 555 | 560 | 6,000 |
1994/06/06 | 569 | 569 | 569 | 569 | 1,000 |
1994/06/03 | 573 | 573 | 570 | 570 | 5,000 |
1994/06/02 | 570 | 574 | 570 | 574 | 6,000 |
1994/06/01 | 560 | 574 | 554 | 560 | 46,000 |
1994/05/31 | 570 | 570 | 570 | 570 | 3,000 |
1994/05/30 | 569 | 570 | 569 | 570 | 9,000 |
1994/05/27 | 569 | 569 | 569 | 569 | 2,000 |
1994/05/26 | 553 | 555 | 553 | 555 | 5,000 |
1994/05/25 | 561 | 561 | 555 | 555 | 9,000 |
1994/05/24 | 560 | 570 | 551 | 551 | 22,000 |
1994/05/23 | 550 | 556 | 550 | 556 | 4,000 |
1994/05/20 | 558 | 558 | 558 | 558 | 4,000 |
1994/05/19 | 555 | 555 | 555 | 555 | 4,000 |
1994/05/18 | 559 | 559 | 550 | 550 | 7,000 |
1994/05/17 | 560 | 560 | 550 | 550 | 13,000 |
1994/05/16 | 570 | 570 | 565 | 565 | 5,000 |
1994/05/13 | 560 | 560 | 560 | 560 | 10,000 |
1994/05/12 | 560 | 560 | 552 | 560 | 9,000 |
1994/05/11 | 551 | 566 | 551 | 566 | 8,000 |
1994/05/10 | 548 | 550 | 540 | 550 | 7,000 |
1994/05/09 | 546 | 550 | 546 | 550 | 3,000 |
1994/05/06 | 573 | 573 | 550 | 550 | 16,000 |
1994/05/02 | 546 | 558 | 545 | 558 | 7,000 |
1994/04/28 | 546 | 546 | 545 | 545 | 6,000 |
1994/04/27 | 550 | 550 | 545 | 545 | 21,000 |
1994/04/26 | 560 | 560 | 550 | 550 | 4,000 |
1994/04/25 | 550 | 560 | 550 | 560 | 31,000 |
1994/04/22 | 560 | 564 | 550 | 550 | 5,000 |
1994/04/21 | 560 | 565 | 560 | 565 | 5,000 |
1994/04/20 | 575 | 575 | 569 | 569 | 14,000 |
1994/04/19 | 560 | 560 | 550 | 550 | 4,000 |
1994/04/18 | 566 | 566 | 566 | 566 | 1,000 |
1994/04/15 | 566 | 570 | 566 | 570 | 4,000 |
1994/04/14 | 551 | 566 | 546 | 566 | 7,000 |
1994/04/12 | 568 | 568 | 551 | 551 | 3,000 |
1994/04/11 | 570 | 570 | 548 | 548 | 5,000 |
1994/04/07 | 555 | 570 | 555 | 570 | 9,000 |
1994/04/06 | 551 | 561 | 551 | 561 | 4,000 |
1994/04/05 | 567 | 567 | 545 | 545 | 5,000 |
1994/04/04 | 565 | 570 | 565 | 570 | 9,000 |
1994/03/31 | 543 | 543 | 538 | 538 | 8,000 |
1994/03/30 | 547 | 547 | 533 | 533 | 8,000 |
1994/03/29 | 550 | 550 | 545 | 547 | 9,000 |
1994/03/28 | 553 | 553 | 550 | 550 | 6,000 |
1994/03/25 | 555 | 565 | 555 | 565 | 14,000 |
1994/03/24 | 560 | 562 | 560 | 560 | 6,000 |
1994/03/23 | 555 | 560 | 555 | 560 | 21,000 |
1994/03/22 | 556 | 556 | 555 | 555 | 7,000 |
1994/03/18 | 575 | 575 | 575 | 575 | 5,000 |
1994/03/17 | 560 | 565 | 560 | 565 | 16,000 |
1994/03/16 | 580 | 580 | 575 | 575 | 4,000 |
1994/03/14 | 562 | 588 | 562 | 588 | 6,000 |
1994/03/11 | 553 | 554 | 553 | 554 | 30,000 |
1994/03/10 | 551 | 551 | 550 | 550 | 8,000 |
1994/03/09 | 555 | 555 | 550 | 550 | 18,000 |
1994/03/08 | 555 | 555 | 551 | 555 | 11,000 |
1994/03/07 | 557 | 562 | 551 | 555 | 20,000 |
1994/03/04 | 560 | 560 | 550 | 550 | 10,000 |
1994/03/03 | 560 | 560 | 560 | 560 | 12,000 |
1994/03/02 | 590 | 590 | 590 | 590 | 12,000 |
1994/03/01 | 580 | 580 | 577 | 577 | 10,000 |
1994/02/28 | 545 | 560 | 545 | 560 | 12,000 |
1994/02/25 | 555 | 555 | 555 | 555 | 4,000 |
1994/02/24 | 545 | 560 | 545 | 560 | 26,000 |
1994/02/23 | 551 | 555 | 551 | 555 | 3,000 |
1994/02/22 | 555 | 555 | 550 | 550 | 8,000 |
1994/02/21 | 550 | 555 | 550 | 555 | 9,000 |
1994/02/18 | 555 | 555 | 555 | 555 | 3,000 |
1994/02/17 | 550 | 555 | 545 | 550 | 9,000 |
1994/02/16 | 552 | 552 | 552 | 552 | 1,000 |
1994/02/15 | 555 | 555 | 540 | 540 | 23,000 |
1994/02/14 | 567 | 567 | 553 | 555 | 11,000 |
1994/02/10 | 562 | 565 | 562 | 565 | 13,000 |
1994/02/09 | 570 | 570 | 562 | 562 | 11,000 |
1994/02/08 | 576 | 600 | 576 | 600 | 5,000 |
1994/02/07 | 580 | 580 | 570 | 570 | 114,000 |
1994/02/04 | 579 | 600 | 579 | 600 | 3,000 |
1994/02/03 | 583 | 585 | 580 | 580 | 32,000 |
1994/02/02 | 607 | 608 | 584 | 584 | 18,000 |
1994/02/01 | 580 | 617 | 580 | 617 | 43,000 |
1994/01/31 | 570 | 577 | 570 | 577 | 21,000 |
1994/01/28 | 550 | 550 | 550 | 550 | 1,000 |
1994/01/27 | 569 | 569 | 550 | 550 | 11,000 |
1994/01/26 | 544 | 550 | 539 | 539 | 11,000 |
1994/01/25 | 540 | 540 | 539 | 539 | 3,000 |
1994/01/24 | 551 | 551 | 540 | 540 | 6,000 |
1994/01/21 | 551 | 551 | 541 | 551 | 13,000 |
1994/01/20 | 565 | 565 | 560 | 560 | 6,000 |
1994/01/19 | 548 | 570 | 542 | 570 | 16,000 |
1994/01/18 | 543 | 543 | 540 | 540 | 37,000 |
1994/01/17 | 543 | 543 | 543 | 543 | 12,000 |
1994/01/14 | 538 | 542 | 538 | 542 | 24,000 |
1994/01/13 | 545 | 545 | 541 | 542 | 21,000 |
1994/01/12 | 555 | 555 | 545 | 545 | 22,000 |
1994/01/11 | 551 | 551 | 550 | 550 | 13,000 |
1994/01/10 | 553 | 576 | 553 | 576 | 4,000 |
1994/01/07 | 550 | 550 | 550 | 550 | 3,000 |
1994/01/06 | 573 | 580 | 573 | 580 | 9,000 |
1994/01/05 | 580 | 580 | 570 | 570 | 8,000 |
1994/01/04 | 573 | 573 | 573 | 573 | 8,000 |