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 |
|---|---|---|---|---|---|
| 2010/12/30 | 417 | 418 | 414 | 415 | 52,000 |
| 2010/12/29 | 414 | 416 | 414 | 415 | 36,000 |
| 2010/12/28 | 414 | 417 | 414 | 414 | 36,000 |
| 2010/12/27 | 414 | 414 | 408 | 412 | 146,000 |
| 2010/12/24 | 411 | 413 | 411 | 412 | 44,000 |
| 2010/12/22 | 412 | 414 | 412 | 412 | 52,000 |
| 2010/12/21 | 411 | 414 | 411 | 412 | 61,000 |
| 2010/12/20 | 420 | 420 | 411 | 411 | 109,000 |
| 2010/12/17 | 419 | 420 | 418 | 420 | 57,000 |
| 2010/12/16 | 417 | 420 | 417 | 418 | 71,000 |
| 2010/12/15 | 420 | 420 | 419 | 420 | 24,000 |
| 2010/12/14 | 419 | 420 | 418 | 419 | 46,000 |
| 2010/12/13 | 421 | 422 | 416 | 420 | 62,000 |
| 2010/12/10 | 430 | 432 | 421 | 421 | 178,000 |
| 2010/12/09 | 432 | 432 | 427 | 429 | 16,000 |
| 2010/12/08 | 429 | 432 | 428 | 430 | 46,000 |
| 2010/12/07 | 423 | 426 | 422 | 426 | 42,000 |
| 2010/12/06 | 424 | 424 | 421 | 421 | 45,000 |
| 2010/12/03 | 418 | 420 | 418 | 420 | 38,000 |
| 2010/12/02 | 419 | 419 | 416 | 416 | 31,000 |
| 2010/12/01 | 416 | 418 | 414 | 414 | 43,000 |
| 2010/11/30 | 414 | 419 | 414 | 416 | 122,000 |
| 2010/11/29 | 424 | 427 | 422 | 422 | 37,000 |
| 2010/11/26 | 422 | 423 | 421 | 421 | 18,000 |
| 2010/11/25 | 427 | 427 | 423 | 424 | 30,000 |
| 2010/11/24 | 427 | 427 | 424 | 424 | 25,000 |
| 2010/11/22 | 426 | 430 | 424 | 428 | 24,000 |
| 2010/11/19 | 424 | 425 | 422 | 423 | 31,000 |
| 2010/11/18 | 419 | 423 | 417 | 422 | 30,000 |
| 2010/11/17 | 416 | 419 | 415 | 416 | 48,000 |
| 2010/11/16 | 419 | 420 | 414 | 417 | 47,000 |
| 2010/11/15 | 418 | 423 | 418 | 419 | 42,000 |
| 2010/11/12 | 412 | 414 | 412 | 413 | 23,000 |
| 2010/11/11 | 424 | 424 | 412 | 412 | 118,000 |
| 2010/11/10 | 437 | 443 | 424 | 425 | 73,000 |
| 2010/11/09 | 447 | 449 | 432 | 444 | 28,000 |
| 2010/11/08 | 452 | 454 | 448 | 450 | 35,000 |
| 2010/11/05 | 435 | 453 | 435 | 450 | 46,000 |
| 2010/11/04 | 412 | 435 | 412 | 433 | 56,000 |
| 2010/11/02 | 411 | 412 | 410 | 410 | 21,000 |
| 2010/11/01 | 409 | 412 | 409 | 410 | 35,000 |
| 2010/10/29 | 420 | 424 | 411 | 414 | 76,000 |
| 2010/10/28 | 433 | 433 | 429 | 429 | 90,000 |
| 2010/10/27 | 436 | 443 | 432 | 432 | 28,000 |
| 2010/10/26 | 434 | 440 | 434 | 436 | 19,000 |
| 2010/10/25 | 437 | 443 | 434 | 435 | 21,000 |
| 2010/10/22 | 432 | 436 | 432 | 434 | 26,000 |
| 2010/10/21 | 432 | 435 | 430 | 433 | 36,000 |
| 2010/10/20 | 438 | 444 | 431 | 432 | 79,000 |
| 2010/10/19 | 440 | 449 | 440 | 440 | 61,000 |
| 2010/10/18 | 446 | 446 | 443 | 444 | 30,000 |
| 2010/10/15 | 450 | 451 | 447 | 447 | 46,000 |
| 2010/10/14 | 454 | 454 | 450 | 450 | 28,000 |
| 2010/10/13 | 457 | 457 | 452 | 453 | 65,000 |
| 2010/10/12 | 462 | 462 | 456 | 456 | 35,000 |
| 2010/10/08 | 462 | 463 | 459 | 460 | 47,000 |
| 2010/10/07 | 457 | 474 | 457 | 462 | 38,000 |
| 2010/10/06 | 465 | 465 | 459 | 460 | 29,000 |
| 2010/10/05 | 471 | 471 | 462 | 463 | 43,000 |
| 2010/10/04 | 474 | 474 | 470 | 470 | 20,000 |
| 2010/10/01 | 477 | 477 | 473 | 474 | 26,000 |
| 2010/09/30 | 494 | 494 | 476 | 477 | 35,000 |
| 2010/09/29 | 485 | 494 | 485 | 492 | 37,000 |
| 2010/09/28 | 468 | 482 | 468 | 482 | 128,000 |
| 2010/09/27 | 481 | 483 | 479 | 480 | 389,000 |
| 2010/09/24 | 491 | 491 | 479 | 479 | 54,000 |
| 2010/09/22 | 497 | 500 | 491 | 491 | 29,000 |
| 2010/09/21 | 511 | 511 | 495 | 495 | 35,000 |
| 2010/09/17 | 512 | 512 | 501 | 508 | 68,000 |
| 2010/09/16 | 509 | 511 | 509 | 511 | 19,000 |
| 2010/09/15 | 509 | 509 | 508 | 508 | 89,000 |
| 2010/09/14 | 512 | 512 | 508 | 508 | 10,000 |
| 2010/09/13 | 508 | 510 | 508 | 508 | 30,000 |
| 2010/09/10 | 517 | 518 | 500 | 506 | 106,000 |
| 2010/09/09 | 500 | 509 | 499 | 507 | 40,000 |
| 2010/09/08 | 499 | 500 | 498 | 498 | 7,000 |
| 2010/09/07 | 500 | 501 | 500 | 500 | 9,000 |
| 2010/09/06 | 502 | 505 | 499 | 502 | 23,000 |
| 2010/09/03 | 496 | 500 | 496 | 499 | 57,000 |
| 2010/09/02 | 499 | 499 | 490 | 497 | 44,000 |
| 2010/09/01 | 496 | 497 | 490 | 496 | 44,000 |
| 2010/08/31 | 496 | 496 | 487 | 494 | 74,000 |
| 2010/08/30 | 495 | 499 | 495 | 499 | 63,000 |
| 2010/08/27 | 487 | 493 | 485 | 492 | 59,000 |
| 2010/08/26 | 484 | 489 | 480 | 489 | 46,000 |
| 2010/08/25 | 478 | 480 | 475 | 480 | 19,000 |
| 2010/08/24 | 477 | 478 | 477 | 478 | 28,000 |
| 2010/08/23 | 482 | 483 | 481 | 481 | 19,000 |
| 2010/08/20 | 487 | 487 | 482 | 482 | 18,000 |
| 2010/08/19 | 486 | 489 | 486 | 488 | 18,000 |
| 2010/08/18 | 481 | 492 | 478 | 489 | 44,000 |
| 2010/08/17 | 465 | 478 | 465 | 476 | 54,000 |
| 2010/08/16 | 465 | 469 | 465 | 468 | 8,000 |
| 2010/08/13 | 467 | 468 | 464 | 468 | 21,000 |
| 2010/08/12 | 463 | 468 | 461 | 467 | 22,000 |
| 2010/08/11 | 470 | 470 | 463 | 465 | 21,000 |
| 2010/08/10 | 475 | 475 | 471 | 474 | 21,000 |
| 2010/08/09 | 471 | 476 | 468 | 476 | 16,000 |
| 2010/08/06 | 468 | 471 | 467 | 471 | 32,000 |
| 2010/08/05 | 463 | 469 | 456 | 469 | 21,000 |
| 2010/08/04 | 467 | 469 | 462 | 463 | 22,000 |
| 2010/08/03 | 460 | 469 | 460 | 465 | 16,000 |
| 2010/08/02 | 462 | 465 | 462 | 462 | 9,000 |
| 2010/07/30 | 472 | 472 | 461 | 463 | 42,000 |
| 2010/07/29 | 468 | 470 | 467 | 468 | 12,000 |
| 2010/07/28 | 470 | 470 | 464 | 468 | 20,000 |
| 2010/07/27 | 467 | 468 | 463 | 468 | 14,000 |
| 2010/07/26 | 472 | 472 | 467 | 469 | 15,000 |
| 2010/07/23 | 478 | 478 | 471 | 472 | 24,000 |
| 2010/07/22 | 470 | 474 | 469 | 472 | 18,000 |
| 2010/07/21 | 479 | 479 | 472 | 474 | 20,000 |
| 2010/07/20 | 474 | 475 | 474 | 475 | 13,000 |
| 2010/07/16 | 479 | 479 | 475 | 476 | 16,000 |
| 2010/07/15 | 474 | 482 | 468 | 482 | 32,000 |
| 2010/07/14 | 473 | 480 | 471 | 474 | 24,000 |
| 2010/07/13 | 469 | 470 | 464 | 465 | 18,000 |
| 2010/07/12 | 470 | 473 | 464 | 464 | 13,000 |
| 2010/07/09 | 463 | 467 | 462 | 465 | 28,000 |
| 2010/07/08 | 462 | 462 | 455 | 459 | 26,000 |
| 2010/07/07 | 458 | 458 | 453 | 454 | 17,000 |
| 2010/07/06 | 459 | 459 | 453 | 459 | 38,000 |
| 2010/07/05 | 461 | 463 | 460 | 462 | 23,000 |
| 2010/07/02 | 465 | 465 | 458 | 464 | 42,000 |
| 2010/07/01 | 474 | 478 | 473 | 473 | 15,000 |
| 2010/06/30 | 478 | 482 | 469 | 482 | 40,000 |
| 2010/06/29 | 471 | 475 | 468 | 471 | 20,000 |
| 2010/06/28 | 475 | 475 | 466 | 470 | 12,000 |
| 2010/06/25 | 482 | 482 | 473 | 475 | 25,000 |
| 2010/06/24 | 485 | 487 | 485 | 485 | 13,000 |
| 2010/06/23 | 488 | 490 | 485 | 487 | 35,000 |
| 2010/06/22 | 484 | 490 | 483 | 490 | 25,000 |
| 2010/06/21 | 477 | 485 | 477 | 485 | 20,000 |
| 2010/06/18 | 475 | 477 | 474 | 476 | 30,000 |
| 2010/06/17 | 475 | 475 | 472 | 475 | 17,000 |
| 2010/06/16 | 472 | 474 | 472 | 473 | 12,000 |
| 2010/06/15 | 469 | 472 | 466 | 470 | 21,000 |
| 2010/06/14 | 469 | 471 | 469 | 470 | 9,000 |
| 2010/06/11 | 472 | 472 | 466 | 468 | 69,000 |
| 2010/06/10 | 468 | 469 | 468 | 468 | 25,000 |
| 2010/06/09 | 466 | 469 | 461 | 469 | 32,000 |
| 2010/06/08 | 455 | 464 | 453 | 461 | 13,000 |
| 2010/06/07 | 470 | 470 | 460 | 461 | 23,000 |
| 2010/06/04 | 472 | 473 | 468 | 473 | 25,000 |
| 2010/06/03 | 464 | 467 | 459 | 466 | 32,000 |
| 2010/06/02 | 453 | 462 | 453 | 460 | 23,000 |
| 2010/06/01 | 456 | 462 | 456 | 460 | 18,000 |
| 2010/05/31 | 452 | 459 | 452 | 459 | 29,000 |
| 2010/05/28 | 447 | 456 | 440 | 450 | 70,000 |
| 2010/05/27 | 440 | 448 | 440 | 447 | 32,000 |
| 2010/05/26 | 440 | 446 | 439 | 445 | 42,000 |
| 2010/05/25 | 438 | 445 | 436 | 444 | 39,000 |
| 2010/05/24 | 434 | 444 | 434 | 443 | 34,000 |
| 2010/05/21 | 441 | 444 | 440 | 440 | 36,000 |
| 2010/05/20 | 445 | 448 | 445 | 448 | 28,000 |
| 2010/05/19 | 444 | 444 | 441 | 443 | 30,000 |
| 2010/05/18 | 438 | 445 | 438 | 444 | 19,000 |
| 2010/05/17 | 438 | 446 | 437 | 443 | 21,000 |
| 2010/05/14 | 444 | 445 | 441 | 441 | 26,000 |
| 2010/05/13 | 444 | 448 | 444 | 447 | 83,000 |
| 2010/05/12 | 442 | 442 | 440 | 440 | 35,000 |
| 2010/05/11 | 444 | 445 | 436 | 436 | 44,000 |
| 2010/05/10 | 428 | 432 | 427 | 430 | 68,000 |
| 2010/05/07 | 428 | 435 | 427 | 428 | 47,000 |
| 2010/05/06 | 438 | 439 | 430 | 435 | 48,000 |
| 2010/04/30 | 436 | 439 | 436 | 437 | 29,000 |
| 2010/04/28 | 441 | 443 | 433 | 433 | 64,000 |
| 2010/04/27 | 445 | 445 | 443 | 443 | 15,000 |
| 2010/04/26 | 445 | 445 | 443 | 445 | 34,000 |
| 2010/04/23 | 441 | 446 | 441 | 443 | 18,000 |
| 2010/04/22 | 447 | 447 | 442 | 443 | 15,000 |
| 2010/04/21 | 443 | 448 | 440 | 445 | 47,000 |
| 2010/04/20 | 443 | 445 | 440 | 445 | 16,000 |
| 2010/04/19 | 447 | 447 | 443 | 443 | 11,000 |
| 2010/04/16 | 449 | 449 | 447 | 447 | 16,000 |
| 2010/04/15 | 443 | 450 | 443 | 447 | 42,000 |
| 2010/04/14 | 446 | 446 | 444 | 444 | 29,000 |
| 2010/04/13 | 447 | 447 | 443 | 443 | 17,000 |
| 2010/04/12 | 452 | 452 | 446 | 446 | 34,000 |
| 2010/04/09 | 451 | 452 | 446 | 447 | 30,000 |
| 2010/04/08 | 450 | 453 | 450 | 452 | 39,000 |
| 2010/04/07 | 450 | 450 | 449 | 450 | 46,000 |
| 2010/04/06 | 450 | 450 | 446 | 446 | 50,000 |
| 2010/04/05 | 450 | 450 | 449 | 449 | 28,000 |
| 2010/04/02 | 450 | 450 | 448 | 449 | 33,000 |
| 2010/04/01 | 450 | 450 | 444 | 444 | 58,000 |
| 2010/03/31 | 461 | 461 | 455 | 455 | 53,000 |
| 2010/03/30 | 461 | 462 | 458 | 459 | 31,000 |
| 2010/03/29 | 479 | 479 | 454 | 461 | 125,000 |
| 2010/03/26 | 484 | 488 | 484 | 485 | 192,000 |
| 2010/03/25 | 490 | 490 | 482 | 484 | 56,000 |
| 2010/03/24 | 480 | 487 | 480 | 487 | 30,000 |
| 2010/03/23 | 480 | 480 | 479 | 480 | 25,000 |
| 2010/03/19 | 480 | 480 | 480 | 480 | 18,000 |
| 2010/03/18 | 484 | 484 | 480 | 481 | 12,000 |
| 2010/03/17 | 490 | 490 | 471 | 478 | 85,000 |
| 2010/03/16 | 493 | 493 | 488 | 491 | 10,000 |
| 2010/03/15 | 494 | 495 | 490 | 493 | 29,000 |
| 2010/03/12 | 489 | 492 | 489 | 492 | 52,000 |
| 2010/03/11 | 489 | 491 | 488 | 491 | 22,000 |
| 2010/03/10 | 489 | 490 | 480 | 487 | 79,000 |
| 2010/03/09 | 486 | 489 | 481 | 489 | 38,000 |
| 2010/03/08 | 481 | 489 | 481 | 486 | 44,000 |
| 2010/03/05 | 462 | 475 | 462 | 473 | 24,000 |
| 2010/03/04 | 474 | 475 | 464 | 466 | 31,000 |
| 2010/03/03 | 464 | 475 | 463 | 474 | 35,000 |
| 2010/03/02 | 467 | 469 | 464 | 468 | 38,000 |
| 2010/03/01 | 457 | 469 | 457 | 467 | 29,000 |
| 2010/02/26 | 448 | 454 | 446 | 450 | 35,000 |
| 2010/02/25 | 443 | 443 | 442 | 442 | 14,000 |
| 2010/02/24 | 450 | 450 | 442 | 442 | 22,000 |
| 2010/02/23 | 452 | 452 | 449 | 449 | 11,000 |
| 2010/02/22 | 442 | 453 | 442 | 451 | 29,000 |
| 2010/02/19 | 444 | 454 | 440 | 440 | 32,000 |
| 2010/02/18 | 446 | 448 | 442 | 447 | 15,000 |
| 2010/02/17 | 438 | 448 | 438 | 447 | 24,000 |
| 2010/02/16 | 430 | 438 | 430 | 438 | 11,000 |
| 2010/02/15 | 430 | 436 | 430 | 430 | 15,000 |
| 2010/02/12 | 439 | 439 | 429 | 430 | 37,000 |
| 2010/02/10 | 430 | 441 | 430 | 432 | 27,000 |
| 2010/02/09 | 440 | 440 | 422 | 435 | 61,000 |
| 2010/02/08 | 447 | 447 | 442 | 443 | 20,000 |
| 2010/02/05 | 452 | 452 | 447 | 447 | 31,000 |
| 2010/02/04 | 454 | 458 | 449 | 452 | 54,000 |
| 2010/02/03 | 459 | 466 | 453 | 462 | 23,000 |
| 2010/02/02 | 451 | 455 | 446 | 454 | 28,000 |
| 2010/02/01 | 459 | 459 | 454 | 455 | 34,000 |
| 2010/01/29 | 466 | 473 | 458 | 458 | 44,000 |
| 2010/01/28 | 461 | 468 | 460 | 465 | 28,000 |
| 2010/01/27 | 470 | 470 | 458 | 458 | 45,000 |
| 2010/01/26 | 474 | 474 | 461 | 462 | 29,000 |
| 2010/01/25 | 482 | 482 | 469 | 469 | 81,000 |
| 2010/01/22 | 485 | 487 | 482 | 485 | 22,000 |
| 2010/01/21 | 486 | 491 | 484 | 490 | 86,000 |
| 2010/01/20 | 488 | 489 | 476 | 488 | 40,000 |
| 2010/01/19 | 484 | 489 | 484 | 486 | 15,000 |
| 2010/01/18 | 489 | 489 | 484 | 485 | 18,000 |
| 2010/01/15 | 490 | 491 | 488 | 489 | 31,000 |
| 2010/01/14 | 493 | 493 | 485 | 490 | 29,000 |
| 2010/01/13 | 481 | 490 | 481 | 490 | 56,000 |
| 2010/01/12 | 470 | 484 | 470 | 479 | 41,000 |
| 2010/01/08 | 470 | 480 | 468 | 478 | 38,000 |
| 2010/01/07 | 470 | 470 | 463 | 469 | 25,000 |
| 2010/01/06 | 475 | 475 | 469 | 470 | 30,000 |
| 2010/01/05 | 475 | 475 | 470 | 474 | 20,000 |
| 2010/01/04 | 471 | 474 | 469 | 474 | 22,000 |