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 |
|---|---|---|---|---|---|
| 2008/12/30 | 425 | 429 | 419 | 429 | 42,000 |
| 2008/12/29 | 419 | 425 | 415 | 425 | 29,000 |
| 2008/12/26 | 420 | 420 | 414 | 414 | 5,000 |
| 2008/12/25 | 415 | 418 | 415 | 418 | 9,000 |
| 2008/12/24 | 418 | 420 | 411 | 420 | 32,000 |
| 2008/12/22 | 419 | 420 | 417 | 420 | 35,000 |
| 2008/12/19 | 412 | 414 | 407 | 409 | 10,000 |
| 2008/12/18 | 421 | 423 | 418 | 421 | 40,000 |
| 2008/12/17 | 414 | 420 | 414 | 420 | 45,000 |
| 2008/12/16 | 414 | 414 | 410 | 414 | 25,000 |
| 2008/12/15 | 417 | 419 | 411 | 419 | 66,000 |
| 2008/12/12 | 418 | 418 | 405 | 405 | 84,000 |
| 2008/12/11 | 405 | 415 | 404 | 415 | 50,000 |
| 2008/12/10 | 403 | 411 | 403 | 410 | 32,000 |
| 2008/12/09 | 413 | 413 | 406 | 408 | 19,000 |
| 2008/12/08 | 402 | 411 | 401 | 408 | 62,000 |
| 2008/12/05 | 407 | 407 | 397 | 398 | 52,000 |
| 2008/12/04 | 386 | 402 | 382 | 402 | 64,000 |
| 2008/12/03 | 381 | 388 | 376 | 381 | 80,000 |
| 2008/12/02 | 386 | 386 | 375 | 376 | 110,000 |
| 2008/12/01 | 425 | 425 | 393 | 398 | 110,000 |
| 2008/11/28 | 419 | 424 | 414 | 424 | 85,000 |
| 2008/11/27 | 413 | 418 | 411 | 418 | 60,000 |
| 2008/11/26 | 410 | 411 | 405 | 411 | 57,000 |
| 2008/11/25 | 401 | 410 | 396 | 410 | 53,000 |
| 2008/11/21 | 391 | 399 | 380 | 394 | 53,000 |
| 2008/11/20 | 391 | 405 | 385 | 405 | 73,000 |
| 2008/11/19 | 404 | 405 | 395 | 399 | 35,000 |
| 2008/11/18 | 401 | 401 | 393 | 399 | 29,000 |
| 2008/11/17 | 395 | 399 | 389 | 396 | 32,000 |
| 2008/11/14 | 400 | 406 | 397 | 397 | 30,000 |
| 2008/11/13 | 402 | 403 | 397 | 400 | 44,000 |
| 2008/11/12 | 400 | 408 | 400 | 407 | 19,000 |
| 2008/11/11 | 412 | 417 | 406 | 410 | 47,000 |
| 2008/11/10 | 418 | 418 | 407 | 411 | 40,000 |
| 2008/11/07 | 406 | 416 | 406 | 413 | 39,000 |
| 2008/11/06 | 425 | 425 | 413 | 416 | 30,000 |
| 2008/11/05 | 430 | 430 | 420 | 428 | 54,000 |
| 2008/11/04 | 421 | 421 | 414 | 420 | 24,000 |
| 2008/10/31 | 417 | 438 | 412 | 426 | 141,000 |
| 2008/10/30 | 395 | 411 | 395 | 407 | 103,000 |
| 2008/10/29 | 408 | 408 | 385 | 391 | 144,000 |
| 2008/10/28 | 364 | 368 | 352 | 358 | 117,000 |
| 2008/10/27 | 362 | 382 | 362 | 364 | 37,000 |
| 2008/10/24 | 386 | 387 | 362 | 364 | 81,000 |
| 2008/10/23 | 385 | 390 | 381 | 390 | 47,000 |
| 2008/10/22 | 415 | 419 | 385 | 385 | 97,000 |
| 2008/10/21 | 440 | 446 | 426 | 430 | 110,000 |
| 2008/10/20 | 425 | 440 | 425 | 440 | 111,000 |
| 2008/10/17 | 398 | 425 | 398 | 425 | 108,000 |
| 2008/10/16 | 402 | 402 | 389 | 396 | 94,000 |
| 2008/10/15 | 385 | 404 | 385 | 404 | 75,000 |
| 2008/10/14 | 367 | 385 | 362 | 385 | 56,000 |
| 2008/10/10 | 339 | 357 | 336 | 337 | 74,000 |
| 2008/10/09 | 347 | 351 | 343 | 343 | 67,000 |
| 2008/10/08 | 349 | 354 | 347 | 351 | 57,000 |
| 2008/10/07 | 357 | 362 | 347 | 350 | 82,000 |
| 2008/10/06 | 381 | 384 | 360 | 367 | 116,000 |
| 2008/10/03 | 409 | 410 | 401 | 401 | 29,000 |
| 2008/10/02 | 412 | 412 | 404 | 404 | 21,000 |
| 2008/10/01 | 411 | 414 | 405 | 410 | 30,000 |
| 2008/09/30 | 419 | 419 | 403 | 407 | 51,000 |
| 2008/09/29 | 427 | 428 | 420 | 421 | 28,000 |
| 2008/09/26 | 430 | 430 | 409 | 424 | 79,000 |
| 2008/09/25 | 431 | 434 | 422 | 427 | 33,000 |
| 2008/09/24 | 438 | 438 | 424 | 431 | 20,000 |
| 2008/09/22 | 436 | 439 | 430 | 436 | 43,000 |
| 2008/09/19 | 419 | 436 | 419 | 436 | 102,000 |
| 2008/09/18 | 410 | 425 | 410 | 424 | 73,000 |
| 2008/09/17 | 424 | 428 | 414 | 425 | 67,000 |
| 2008/09/16 | 412 | 429 | 410 | 429 | 27,000 |
| 2008/09/12 | 429 | 429 | 419 | 422 | 98,000 |
| 2008/09/11 | 435 | 436 | 423 | 429 | 22,000 |
| 2008/09/10 | 424 | 438 | 424 | 436 | 46,000 |
| 2008/09/09 | 435 | 435 | 424 | 428 | 21,000 |
| 2008/09/08 | 413 | 435 | 413 | 430 | 36,000 |
| 2008/09/05 | 411 | 419 | 411 | 417 | 28,000 |
| 2008/09/04 | 414 | 420 | 413 | 419 | 21,000 |
| 2008/09/03 | 412 | 412 | 407 | 410 | 25,000 |
| 2008/09/02 | 414 | 418 | 405 | 407 | 28,000 |
| 2008/09/01 | 421 | 421 | 413 | 413 | 16,000 |
| 2008/08/29 | 413 | 421 | 413 | 421 | 56,000 |
| 2008/08/28 | 404 | 409 | 402 | 409 | 24,000 |
| 2008/08/27 | 403 | 409 | 403 | 409 | 6,000 |
| 2008/08/26 | 410 | 410 | 402 | 408 | 14,000 |
| 2008/08/25 | 401 | 409 | 401 | 405 | 37,000 |
| 2008/08/22 | 401 | 401 | 397 | 398 | 17,000 |
| 2008/08/21 | 402 | 402 | 396 | 402 | 20,000 |
| 2008/08/20 | 402 | 405 | 399 | 405 | 26,000 |
| 2008/08/19 | 416 | 416 | 400 | 406 | 44,000 |
| 2008/08/18 | 405 | 421 | 405 | 411 | 23,000 |
| 2008/08/15 | 399 | 404 | 399 | 402 | 28,000 |
| 2008/08/14 | 399 | 413 | 399 | 404 | 27,000 |
| 2008/08/13 | 413 | 414 | 404 | 405 | 24,000 |
| 2008/08/12 | 420 | 422 | 412 | 412 | 16,000 |
| 2008/08/11 | 420 | 420 | 416 | 420 | 16,000 |
| 2008/08/08 | 413 | 423 | 413 | 415 | 30,000 |
| 2008/08/07 | 439 | 439 | 418 | 421 | 34,000 |
| 2008/08/06 | 429 | 440 | 415 | 438 | 71,000 |
| 2008/08/05 | 416 | 429 | 416 | 428 | 21,000 |
| 2008/08/04 | 430 | 430 | 410 | 422 | 77,000 |
| 2008/08/01 | 445 | 445 | 431 | 433 | 34,000 |
| 2008/07/31 | 428 | 450 | 428 | 445 | 132,000 |
| 2008/07/30 | 406 | 423 | 406 | 423 | 95,000 |
| 2008/07/29 | 401 | 406 | 401 | 404 | 24,000 |
| 2008/07/28 | 406 | 406 | 401 | 404 | 10,000 |
| 2008/07/25 | 407 | 413 | 401 | 401 | 33,000 |
| 2008/07/24 | 407 | 412 | 407 | 412 | 60,000 |
| 2008/07/23 | 403 | 407 | 403 | 406 | 68,000 |
| 2008/07/22 | 401 | 404 | 401 | 404 | 24,000 |
| 2008/07/18 | 396 | 402 | 396 | 401 | 55,000 |
| 2008/07/17 | 392 | 394 | 390 | 392 | 20,000 |
| 2008/07/16 | 385 | 392 | 385 | 387 | 20,000 |
| 2008/07/15 | 388 | 391 | 381 | 390 | 32,000 |
| 2008/07/14 | 386 | 389 | 386 | 388 | 29,000 |
| 2008/07/11 | 381 | 386 | 380 | 384 | 25,000 |
| 2008/07/10 | 385 | 390 | 383 | 383 | 35,000 |
| 2008/07/09 | 385 | 390 | 385 | 385 | 20,000 |
| 2008/07/08 | 391 | 392 | 382 | 384 | 28,000 |
| 2008/07/07 | 387 | 391 | 386 | 389 | 25,000 |
| 2008/07/04 | 380 | 384 | 375 | 382 | 32,000 |
| 2008/07/03 | 378 | 382 | 372 | 382 | 83,000 |
| 2008/07/02 | 392 | 392 | 379 | 380 | 65,000 |
| 2008/07/01 | 391 | 392 | 388 | 389 | 30,000 |
| 2008/06/30 | 397 | 400 | 393 | 394 | 71,000 |
| 2008/06/27 | 400 | 400 | 391 | 392 | 34,000 |
| 2008/06/26 | 400 | 405 | 400 | 405 | 27,000 |
| 2008/06/25 | 399 | 404 | 389 | 403 | 64,000 |
| 2008/06/24 | 390 | 397 | 390 | 395 | 23,000 |
| 2008/06/23 | 391 | 400 | 391 | 395 | 33,000 |
| 2008/06/20 | 383 | 400 | 379 | 389 | 119,000 |
| 2008/06/19 | 403 | 403 | 384 | 384 | 74,000 |
| 2008/06/18 | 407 | 410 | 404 | 404 | 83,000 |
| 2008/06/17 | 402 | 408 | 402 | 406 | 58,000 |
| 2008/06/16 | 397 | 404 | 397 | 402 | 78,000 |
| 2008/06/13 | 387 | 398 | 387 | 396 | 141,000 |
| 2008/06/12 | 383 | 390 | 380 | 390 | 94,000 |
| 2008/06/11 | 384 | 384 | 378 | 378 | 33,000 |
| 2008/06/10 | 379 | 380 | 378 | 380 | 17,000 |
| 2008/06/09 | 378 | 381 | 376 | 378 | 29,000 |
| 2008/06/06 | 384 | 389 | 383 | 383 | 36,000 |
| 2008/06/05 | 381 | 384 | 381 | 384 | 16,000 |
| 2008/06/04 | 381 | 384 | 378 | 383 | 26,000 |
| 2008/06/03 | 381 | 382 | 376 | 377 | 34,000 |
| 2008/06/02 | 386 | 386 | 380 | 380 | 25,000 |
| 2008/05/30 | 381 | 386 | 381 | 383 | 33,000 |
| 2008/05/29 | 376 | 382 | 376 | 381 | 20,000 |
| 2008/05/28 | 380 | 380 | 374 | 374 | 54,000 |
| 2008/05/27 | 376 | 380 | 374 | 375 | 67,000 |
| 2008/05/26 | 385 | 385 | 373 | 373 | 104,000 |
| 2008/05/23 | 387 | 389 | 385 | 386 | 50,000 |
| 2008/05/22 | 395 | 395 | 389 | 392 | 41,000 |
| 2008/05/21 | 399 | 400 | 396 | 396 | 23,000 |
| 2008/05/20 | 410 | 410 | 406 | 406 | 32,000 |
| 2008/05/19 | 409 | 410 | 402 | 410 | 38,000 |
| 2008/05/16 | 410 | 410 | 405 | 405 | 38,000 |
| 2008/05/15 | 413 | 416 | 409 | 409 | 60,000 |
| 2008/05/14 | 408 | 408 | 405 | 407 | 37,000 |
| 2008/05/13 | 409 | 413 | 407 | 408 | 17,000 |
| 2008/05/12 | 404 | 414 | 401 | 414 | 55,000 |
| 2008/05/09 | 410 | 412 | 409 | 409 | 19,000 |
| 2008/05/08 | 408 | 413 | 408 | 410 | 54,000 |
| 2008/05/07 | 408 | 409 | 405 | 407 | 20,000 |
| 2008/05/02 | 400 | 407 | 400 | 406 | 26,000 |
| 2008/05/01 | 406 | 406 | 402 | 403 | 18,000 |
| 2008/04/30 | 402 | 407 | 402 | 405 | 29,000 |
| 2008/04/28 | 400 | 402 | 400 | 402 | 26,000 |
| 2008/04/25 | 393 | 402 | 393 | 400 | 23,000 |
| 2008/04/24 | 395 | 397 | 392 | 393 | 9,000 |
| 2008/04/23 | 400 | 401 | 399 | 400 | 21,000 |
| 2008/04/22 | 396 | 400 | 396 | 400 | 30,000 |
| 2008/04/21 | 385 | 392 | 385 | 391 | 37,000 |
| 2008/04/18 | 378 | 380 | 378 | 380 | 23,000 |
| 2008/04/17 | 384 | 384 | 376 | 378 | 67,000 |
| 2008/04/16 | 376 | 382 | 376 | 382 | 23,000 |
| 2008/04/15 | 376 | 378 | 376 | 376 | 28,000 |
| 2008/04/14 | 380 | 383 | 378 | 379 | 25,000 |
| 2008/04/11 | 381 | 390 | 381 | 390 | 21,000 |
| 2008/04/10 | 390 | 390 | 385 | 385 | 28,000 |
| 2008/04/09 | 399 | 399 | 394 | 395 | 14,000 |
| 2008/04/08 | 398 | 399 | 396 | 396 | 11,000 |
| 2008/04/07 | 399 | 399 | 392 | 399 | 12,000 |
| 2008/04/04 | 397 | 401 | 397 | 401 | 9,000 |
| 2008/04/03 | 406 | 407 | 394 | 403 | 48,000 |
| 2008/04/02 | 403 | 407 | 402 | 407 | 27,000 |
| 2008/04/01 | 399 | 403 | 399 | 402 | 38,000 |
| 2008/03/31 | 401 | 402 | 395 | 400 | 69,000 |
| 2008/03/28 | 396 | 397 | 392 | 397 | 37,000 |
| 2008/03/27 | 391 | 394 | 388 | 393 | 36,000 |
| 2008/03/26 | 389 | 394 | 379 | 391 | 71,000 |
| 2008/03/25 | 400 | 400 | 394 | 399 | 156,000 |
| 2008/03/24 | 407 | 407 | 400 | 400 | 52,000 |
| 2008/03/21 | 386 | 402 | 386 | 402 | 63,000 |
| 2008/03/19 | 380 | 386 | 380 | 384 | 47,000 |
| 2008/03/18 | 376 | 380 | 376 | 376 | 43,000 |
| 2008/03/17 | 380 | 380 | 375 | 376 | 45,000 |
| 2008/03/14 | 380 | 380 | 377 | 377 | 122,000 |
| 2008/03/13 | 381 | 381 | 376 | 376 | 77,000 |
| 2008/03/12 | 380 | 381 | 378 | 381 | 34,000 |
| 2008/03/11 | 380 | 380 | 376 | 376 | 52,000 |
| 2008/03/10 | 383 | 386 | 377 | 384 | 67,000 |
| 2008/03/07 | 388 | 389 | 383 | 388 | 61,000 |
| 2008/03/06 | 391 | 391 | 387 | 388 | 19,000 |
| 2008/03/05 | 385 | 390 | 385 | 386 | 26,000 |
| 2008/03/04 | 385 | 388 | 385 | 387 | 50,000 |
| 2008/03/03 | 385 | 389 | 385 | 386 | 52,000 |
| 2008/02/29 | 389 | 391 | 386 | 388 | 46,000 |
| 2008/02/28 | 391 | 391 | 389 | 391 | 33,000 |
| 2008/02/27 | 390 | 391 | 388 | 389 | 38,000 |
| 2008/02/26 | 394 | 395 | 388 | 389 | 56,000 |
| 2008/02/25 | 395 | 396 | 390 | 394 | 56,000 |
| 2008/02/22 | 393 | 394 | 391 | 391 | 31,000 |
| 2008/02/21 | 391 | 399 | 390 | 397 | 36,000 |
| 2008/02/20 | 394 | 394 | 388 | 388 | 45,000 |
| 2008/02/19 | 392 | 394 | 388 | 391 | 44,000 |
| 2008/02/18 | 398 | 403 | 397 | 397 | 38,000 |
| 2008/02/15 | 400 | 403 | 397 | 403 | 46,000 |
| 2008/02/14 | 394 | 402 | 394 | 399 | 50,000 |
| 2008/02/13 | 394 | 395 | 392 | 393 | 38,000 |
| 2008/02/12 | 395 | 400 | 390 | 394 | 45,000 |
| 2008/02/08 | 387 | 401 | 387 | 400 | 57,000 |
| 2008/02/07 | 387 | 398 | 387 | 397 | 63,000 |
| 2008/02/06 | 395 | 396 | 385 | 387 | 34,000 |
| 2008/02/05 | 398 | 400 | 396 | 399 | 52,000 |
| 2008/02/04 | 399 | 401 | 395 | 399 | 55,000 |
| 2008/02/01 | 407 | 407 | 396 | 399 | 76,000 |
| 2008/01/31 | 411 | 411 | 406 | 407 | 111,000 |
| 2008/01/30 | 410 | 420 | 409 | 409 | 65,000 |
| 2008/01/29 | 407 | 409 | 401 | 407 | 42,000 |
| 2008/01/28 | 405 | 411 | 404 | 405 | 63,000 |
| 2008/01/25 | 403 | 412 | 402 | 410 | 82,000 |
| 2008/01/24 | 383 | 405 | 383 | 403 | 87,000 |
| 2008/01/23 | 378 | 387 | 378 | 381 | 57,000 |
| 2008/01/22 | 388 | 388 | 375 | 375 | 120,000 |
| 2008/01/21 | 383 | 388 | 380 | 388 | 57,000 |
| 2008/01/18 | 373 | 383 | 373 | 383 | 99,000 |
| 2008/01/17 | 374 | 376 | 367 | 372 | 116,000 |
| 2008/01/16 | 380 | 380 | 373 | 373 | 120,000 |
| 2008/01/15 | 382 | 390 | 381 | 381 | 72,000 |
| 2008/01/11 | 392 | 393 | 380 | 381 | 119,000 |
| 2008/01/10 | 389 | 392 | 388 | 388 | 62,000 |
| 2008/01/09 | 378 | 385 | 374 | 385 | 117,000 |
| 2008/01/08 | 371 | 375 | 371 | 375 | 68,000 |
| 2008/01/07 | 378 | 378 | 370 | 371 | 94,000 |
| 2008/01/04 | 396 | 396 | 378 | 378 | 80,000 |