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 |
|---|---|---|---|---|---|
| 2024/04/25 | 3,500 | 3,500 | 3,420 | 3,420 | 163,600 |
| 2024/04/24 | 3,540 | 3,545 | 3,460 | 3,520 | 137,600 |
| 2024/04/23 | 3,565 | 3,575 | 3,535 | 3,545 | 65,500 |
| 2024/04/22 | 3,540 | 3,600 | 3,500 | 3,585 | 105,200 |
| 2024/04/19 | 3,565 | 3,565 | 3,445 | 3,485 | 105,700 |
| 2024/04/18 | 3,530 | 3,605 | 3,530 | 3,575 | 88,800 |
| 2024/04/17 | 3,560 | 3,575 | 3,515 | 3,540 | 99,300 |
| 2024/04/16 | 3,615 | 3,615 | 3,540 | 3,560 | 119,400 |
| 2024/04/15 | 3,635 | 3,670 | 3,630 | 3,645 | 63,300 |
| 2024/04/12 | 3,635 | 3,740 | 3,635 | 3,675 | 106,900 |
| 2024/04/11 | 3,665 | 3,670 | 3,620 | 3,630 | 69,400 |
| 2024/04/10 | 3,685 | 3,710 | 3,670 | 3,695 | 60,100 |
| 2024/04/09 | 3,700 | 3,730 | 3,670 | 3,685 | 73,300 |
| 2024/04/08 | 3,725 | 3,735 | 3,680 | 3,700 | 77,700 |
| 2024/04/05 | 3,610 | 3,745 | 3,595 | 3,720 | 177,000 |
| 2024/04/04 | 3,715 | 3,730 | 3,650 | 3,650 | 129,600 |
| 2024/04/03 | 3,750 | 3,775 | 3,700 | 3,710 | 146,600 |
| 2024/04/02 | 3,900 | 3,900 | 3,785 | 3,805 | 150,800 |
| 2024/04/01 | 3,955 | 3,975 | 3,910 | 3,910 | 88,000 |
| 2024/03/29 | 3,910 | 3,965 | 3,895 | 3,950 | 80,700 |
| 2024/03/28 | 3,990 | 4,030 | 3,875 | 3,905 | 203,300 |
| 2024/03/27 | 4,010 | 4,040 | 3,955 | 3,965 | 288,900 |
| 2024/03/26 | 4,005 | 4,025 | 3,910 | 3,940 | 172,800 |
| 2024/03/25 | 4,050 | 4,090 | 4,025 | 4,030 | 129,900 |
| 2024/03/22 | 4,000 | 4,080 | 4,000 | 4,065 | 185,300 |
| 2024/03/21 | 4,075 | 4,075 | 3,985 | 3,990 | 120,600 |
| 2024/03/19 | 3,960 | 4,040 | 3,930 | 4,035 | 131,100 |
| 2024/03/18 | 3,930 | 4,020 | 3,905 | 3,985 | 160,600 |
| 2024/03/15 | 3,940 | 3,960 | 3,865 | 3,910 | 136,300 |
| 2024/03/14 | 3,920 | 3,960 | 3,865 | 3,940 | 136,900 |
| 2024/03/13 | 3,925 | 3,995 | 3,890 | 3,970 | 145,600 |
| 2024/03/12 | 3,870 | 3,950 | 3,780 | 3,935 | 143,300 |
| 2024/03/11 | 3,870 | 3,890 | 3,815 | 3,870 | 121,800 |
| 2024/03/08 | 3,940 | 3,940 | 3,860 | 3,895 | 143,100 |
| 2024/03/07 | 4,000 | 4,010 | 3,955 | 3,980 | 128,800 |
| 2024/03/06 | 3,905 | 3,990 | 3,890 | 3,980 | 128,700 |
| 2024/03/05 | 3,920 | 3,935 | 3,870 | 3,900 | 76,100 |
| 2024/03/04 | 3,990 | 3,990 | 3,920 | 3,935 | 89,900 |
| 2024/03/01 | 3,975 | 3,980 | 3,920 | 3,960 | 103,200 |
| 2024/02/29 | 3,930 | 3,990 | 3,885 | 3,985 | 131,500 |
| 2024/02/28 | 3,915 | 3,955 | 3,905 | 3,940 | 93,100 |
| 2024/02/27 | 3,905 | 3,945 | 3,830 | 3,915 | 148,100 |
| 2024/02/26 | 3,845 | 3,880 | 3,805 | 3,850 | 177,400 |
| 2024/02/22 | 3,860 | 3,905 | 3,825 | 3,850 | 137,100 |
| 2024/02/21 | 3,870 | 3,870 | 3,810 | 3,855 | 102,000 |
| 2024/02/20 | 3,980 | 3,980 | 3,870 | 3,880 | 121,500 |
| 2024/02/19 | 3,840 | 3,995 | 3,825 | 3,960 | 190,100 |
| 2024/02/16 | 3,775 | 3,845 | 3,760 | 3,815 | 147,500 |
| 2024/02/15 | 3,950 | 3,950 | 3,730 | 3,770 | 259,000 |
| 2024/02/14 | 4,075 | 4,090 | 3,900 | 3,900 | 220,100 |
| 2024/02/13 | 4,020 | 4,115 | 3,965 | 4,115 | 258,600 |
| 2024/02/09 | 4,040 | 4,080 | 3,960 | 4,000 | 281,600 |
| 2024/02/08 | 4,015 | 4,090 | 3,925 | 4,005 | 552,000 |
| 2024/02/07 | 4,345 | 4,400 | 4,265 | 4,365 | 255,200 |
| 2024/02/06 | 4,400 | 4,410 | 4,330 | 4,330 | 123,900 |
| 2024/02/05 | 4,375 | 4,430 | 4,340 | 4,380 | 123,300 |
| 2024/02/02 | 4,310 | 4,380 | 4,270 | 4,320 | 127,100 |
| 2024/02/01 | 4,325 | 4,365 | 4,270 | 4,300 | 135,600 |
| 2024/01/31 | 4,405 | 4,415 | 4,320 | 4,380 | 150,700 |
| 2024/01/30 | 4,425 | 4,495 | 4,410 | 4,435 | 78,500 |
| 2024/01/29 | 4,450 | 4,460 | 4,410 | 4,430 | 59,100 |
| 2024/01/26 | 4,485 | 4,485 | 4,415 | 4,425 | 72,100 |
| 2024/01/25 | 4,400 | 4,515 | 4,400 | 4,485 | 87,700 |
| 2024/01/24 | 4,500 | 4,510 | 4,415 | 4,415 | 72,600 |
| 2024/01/23 | 4,595 | 4,595 | 4,505 | 4,525 | 63,700 |
| 2024/01/22 | 4,485 | 4,580 | 4,435 | 4,560 | 95,700 |
| 2024/01/19 | 4,570 | 4,590 | 4,450 | 4,500 | 132,200 |
| 2024/01/18 | 4,665 | 4,670 | 4,525 | 4,540 | 112,600 |
| 2024/01/17 | 4,720 | 4,770 | 4,675 | 4,675 | 106,000 |
| 2024/01/16 | 4,765 | 4,835 | 4,700 | 4,715 | 122,300 |
| 2024/01/15 | 4,730 | 4,775 | 4,565 | 4,775 | 142,300 |
| 2024/01/12 | 4,700 | 4,755 | 4,670 | 4,725 | 144,600 |
| 2024/01/11 | 4,620 | 4,690 | 4,610 | 4,690 | 173,700 |
| 2024/01/10 | 4,480 | 4,630 | 4,480 | 4,590 | 201,700 |
| 2024/01/09 | 4,315 | 4,490 | 4,300 | 4,480 | 263,800 |
| 2024/01/05 | 4,300 | 4,325 | 4,260 | 4,290 | 88,400 |
| 2024/01/04 | 4,150 | 4,310 | 4,125 | 4,275 | 141,100 |
| 2023/12/29 | 4,210 | 4,285 | 4,200 | 4,220 | 118,100 |
| 2023/12/28 | 4,190 | 4,215 | 4,135 | 4,205 | 97,000 |
| 2023/12/27 | 3,915 | 4,195 | 3,915 | 4,190 | 293,700 |
| 2023/12/26 | 3,990 | 4,000 | 3,890 | 3,895 | 156,300 |
| 2023/12/25 | 4,050 | 4,050 | 3,985 | 3,990 | 99,700 |
| 2023/12/22 | 4,075 | 4,115 | 4,015 | 4,025 | 124,900 |
| 2023/12/21 | 4,085 | 4,115 | 4,020 | 4,090 | 175,200 |
| 2023/12/20 | 4,130 | 4,195 | 4,105 | 4,125 | 164,400 |
| 2023/12/19 | 4,095 | 4,170 | 4,005 | 4,150 | 196,200 |
| 2023/12/18 | 4,180 | 4,180 | 4,010 | 4,125 | 174,900 |
| 2023/12/15 | 4,260 | 4,345 | 4,220 | 4,220 | 611,600 |
| 2023/12/14 | 4,315 | 4,360 | 4,240 | 4,265 | 126,900 |
| 2023/12/13 | 4,300 | 4,375 | 4,300 | 4,310 | 122,600 |
| 2023/12/12 | 4,390 | 4,390 | 4,275 | 4,310 | 117,000 |
| 2023/12/11 | 4,365 | 4,395 | 4,290 | 4,335 | 130,800 |
| 2023/12/08 | 4,330 | 4,410 | 4,300 | 4,350 | 129,300 |
| 2023/12/07 | 4,400 | 4,445 | 4,345 | 4,370 | 151,300 |
| 2023/12/06 | 4,305 | 4,465 | 4,285 | 4,415 | 186,000 |
| 2023/12/05 | 4,315 | 4,375 | 4,315 | 4,335 | 100,200 |
| 2023/12/04 | 4,265 | 4,320 | 4,205 | 4,300 | 103,600 |
| 2023/12/01 | 4,345 | 4,350 | 4,290 | 4,300 | 67,900 |
| 2023/11/30 | 4,360 | 4,365 | 4,315 | 4,330 | 107,300 |
| 2023/11/29 | 4,445 | 4,450 | 4,360 | 4,380 | 86,000 |
| 2023/11/28 | 4,480 | 4,495 | 4,390 | 4,445 | 107,000 |
| 2023/11/27 | 4,440 | 4,455 | 4,410 | 4,430 | 77,400 |
| 2023/11/24 | 4,445 | 4,475 | 4,415 | 4,440 | 93,700 |
| 2023/11/22 | 4,415 | 4,455 | 4,355 | 4,410 | 108,800 |
| 2023/11/21 | 4,370 | 4,480 | 4,330 | 4,440 | 150,300 |
| 2023/11/20 | 4,240 | 4,475 | 4,240 | 4,435 | 265,000 |
| 2023/11/17 | 4,150 | 4,200 | 4,140 | 4,200 | 82,500 |
| 2023/11/16 | 4,245 | 4,245 | 4,155 | 4,155 | 91,700 |
| 2023/11/15 | 4,235 | 4,300 | 4,225 | 4,275 | 84,700 |
| 2023/11/14 | 4,260 | 4,290 | 4,215 | 4,215 | 80,900 |
| 2023/11/13 | 4,300 | 4,320 | 4,245 | 4,270 | 91,400 |
| 2023/11/10 | 4,345 | 4,345 | 4,225 | 4,305 | 111,700 |
| 2023/11/09 | 4,195 | 4,280 | 4,190 | 4,275 | 78,200 |
| 2023/11/08 | 4,290 | 4,295 | 4,200 | 4,230 | 78,800 |
| 2023/11/07 | 4,385 | 4,425 | 4,265 | 4,290 | 113,200 |
| 2023/11/06 | 4,320 | 4,465 | 4,280 | 4,385 | 210,600 |
| 2023/11/02 | 4,435 | 4,435 | 4,140 | 4,280 | 349,700 |
| 2023/11/01 | 4,255 | 4,420 | 4,225 | 4,410 | 208,900 |
| 2023/10/31 | 4,200 | 4,235 | 4,110 | 4,235 | 174,400 |
| 2023/10/30 | 4,225 | 4,225 | 4,160 | 4,190 | 71,400 |
| 2023/10/27 | 4,260 | 4,280 | 4,215 | 4,255 | 91,200 |
| 2023/10/26 | 4,255 | 4,290 | 4,190 | 4,250 | 129,600 |
| 2023/10/25 | 4,295 | 4,345 | 4,255 | 4,265 | 178,300 |
| 2023/10/24 | 4,145 | 4,250 | 4,080 | 4,235 | 323,200 |
| 2023/10/23 | 4,045 | 4,050 | 3,985 | 4,005 | 125,200 |
| 2023/10/20 | 4,175 | 4,175 | 4,065 | 4,065 | 88,400 |
| 2023/10/19 | 4,190 | 4,235 | 4,130 | 4,145 | 93,000 |
| 2023/10/18 | 4,230 | 4,250 | 4,155 | 4,240 | 113,800 |
| 2023/10/17 | 4,330 | 4,345 | 4,215 | 4,230 | 95,900 |
| 2023/10/16 | 4,400 | 4,400 | 4,235 | 4,265 | 100,700 |
| 2023/10/13 | 4,455 | 4,490 | 4,425 | 4,450 | 82,100 |
| 2023/10/12 | 4,515 | 4,525 | 4,435 | 4,510 | 99,400 |
| 2023/10/11 | 4,555 | 4,635 | 4,515 | 4,515 | 105,200 |
| 2023/10/10 | 4,470 | 4,550 | 4,415 | 4,535 | 115,900 |
| 2023/10/06 | 4,405 | 4,455 | 4,370 | 4,400 | 96,100 |
| 2023/10/05 | 4,330 | 4,405 | 4,280 | 4,370 | 120,700 |
| 2023/10/04 | 4,350 | 4,370 | 4,260 | 4,260 | 148,700 |
| 2023/10/03 | 4,520 | 4,535 | 4,385 | 4,385 | 145,900 |
| 2023/10/02 | 4,590 | 4,665 | 4,530 | 4,550 | 141,000 |
| 2023/09/29 | 4,730 | 4,755 | 4,625 | 4,655 | 128,800 |
| 2023/09/28 | 4,885 | 4,885 | 4,660 | 4,685 | 263,700 |
| 2023/09/27 | 4,905 | 4,945 | 4,840 | 4,935 | 295,100 |
| 2023/09/26 | 5,020 | 5,020 | 4,905 | 4,930 | 181,000 |
| 2023/09/25 | 4,945 | 5,010 | 4,870 | 4,985 | 180,900 |
| 2023/09/22 | 5,030 | 5,080 | 4,910 | 4,935 | 205,600 |
| 2023/09/21 | 5,220 | 5,220 | 5,070 | 5,120 | 105,600 |
| 2023/09/20 | 5,240 | 5,250 | 5,170 | 5,200 | 108,800 |
| 2023/09/19 | 5,250 | 5,250 | 5,160 | 5,210 | 144,500 |
| 2023/09/15 | 5,240 | 5,310 | 5,210 | 5,310 | 107,000 |
| 2023/09/14 | 5,180 | 5,250 | 5,170 | 5,200 | 93,600 |
| 2023/09/13 | 5,170 | 5,250 | 5,140 | 5,160 | 91,900 |
| 2023/09/12 | 5,110 | 5,170 | 5,090 | 5,140 | 67,500 |
| 2023/09/11 | 5,170 | 5,200 | 5,010 | 5,070 | 135,000 |
| 2023/09/08 | 5,210 | 5,230 | 5,140 | 5,140 | 131,300 |
| 2023/09/07 | 5,290 | 5,320 | 5,250 | 5,270 | 73,300 |
| 2023/09/06 | 5,330 | 5,350 | 5,280 | 5,290 | 57,300 |
| 2023/09/05 | 5,340 | 5,360 | 5,290 | 5,350 | 60,100 |
| 2023/09/04 | 5,350 | 5,380 | 5,300 | 5,360 | 69,600 |
| 2023/09/01 | 5,270 | 5,360 | 5,260 | 5,330 | 60,700 |
| 2023/08/31 | 5,230 | 5,350 | 5,230 | 5,310 | 99,000 |
| 2023/08/30 | 5,280 | 5,290 | 5,190 | 5,210 | 151,000 |
| 2023/08/29 | 5,320 | 5,360 | 5,300 | 5,320 | 38,400 |
| 2023/08/28 | 5,310 | 5,330 | 5,200 | 5,290 | 52,000 |
| 2023/08/25 | 5,280 | 5,340 | 5,260 | 5,300 | 42,200 |
| 2023/08/24 | 5,300 | 5,340 | 5,280 | 5,310 | 46,300 |
| 2023/08/23 | 5,190 | 5,340 | 5,170 | 5,340 | 55,600 |
| 2023/08/22 | 5,280 | 5,310 | 5,180 | 5,250 | 76,900 |
| 2023/08/21 | 5,280 | 5,360 | 5,260 | 5,290 | 81,900 |
| 2023/08/18 | 5,380 | 5,410 | 5,250 | 5,320 | 132,400 |
| 2023/08/17 | 5,590 | 5,630 | 5,430 | 5,470 | 110,800 |
| 2023/08/16 | 5,420 | 5,600 | 5,400 | 5,580 | 112,500 |
| 2023/08/15 | 5,310 | 5,470 | 5,260 | 5,470 | 71,400 |
| 2023/08/14 | 5,400 | 5,460 | 5,270 | 5,310 | 85,800 |
| 2023/08/10 | 5,290 | 5,350 | 5,220 | 5,350 | 94,000 |
| 2023/08/09 | 5,220 | 5,440 | 5,210 | 5,290 | 101,200 |
| 2023/08/08 | 5,230 | 5,280 | 5,200 | 5,280 | 64,500 |
| 2023/08/07 | 5,190 | 5,270 | 5,170 | 5,200 | 84,100 |
| 2023/08/04 | 5,180 | 5,270 | 5,130 | 5,190 | 120,500 |
| 2023/08/03 | 5,500 | 5,500 | 5,180 | 5,220 | 238,300 |
| 2023/08/02 | 5,780 | 5,820 | 5,610 | 5,670 | 128,000 |
| 2023/08/01 | 5,660 | 5,800 | 5,640 | 5,800 | 68,300 |
| 2023/07/31 | 5,700 | 5,730 | 5,640 | 5,670 | 75,200 |
| 2023/07/28 | 5,470 | 5,630 | 5,440 | 5,620 | 116,000 |
| 2023/07/27 | 5,410 | 5,530 | 5,390 | 5,520 | 76,100 |
| 2023/07/26 | 5,460 | 5,470 | 5,380 | 5,420 | 31,700 |
| 2023/07/25 | 5,450 | 5,460 | 5,370 | 5,450 | 35,200 |
| 2023/07/24 | 5,450 | 5,460 | 5,380 | 5,430 | 47,600 |
| 2023/07/21 | 5,380 | 5,390 | 5,310 | 5,380 | 29,600 |
| 2023/07/20 | 5,350 | 5,360 | 5,310 | 5,350 | 23,200 |
| 2023/07/19 | 5,310 | 5,360 | 5,260 | 5,360 | 50,600 |
| 2023/07/18 | 5,290 | 5,310 | 5,250 | 5,250 | 44,200 |
| 2023/07/14 | 5,460 | 5,460 | 5,240 | 5,260 | 59,800 |
| 2023/07/13 | 5,390 | 5,410 | 5,320 | 5,410 | 39,100 |
| 2023/07/12 | 5,420 | 5,420 | 5,340 | 5,390 | 28,800 |
| 2023/07/11 | 5,410 | 5,440 | 5,370 | 5,380 | 28,800 |
| 2023/07/10 | 5,380 | 5,410 | 5,340 | 5,370 | 44,600 |
| 2023/07/07 | 5,310 | 5,410 | 5,280 | 5,360 | 46,800 |
| 2023/07/06 | 5,390 | 5,450 | 5,290 | 5,350 | 76,000 |
| 2023/07/05 | 5,570 | 5,580 | 5,320 | 5,420 | 103,500 |
| 2023/07/04 | 5,600 | 5,630 | 5,580 | 5,620 | 60,100 |