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 |
---|---|---|---|---|---|
1983/12/28 | 194 | 194 | 194 | 194 | 21,000 |
1983/12/26 | 189 | 189 | 189 | 189 | 5,000 |
1983/12/24 | 189 | 189 | 189 | 189 | 1,000 |
1983/12/23 | 190 | 190 | 190 | 190 | 2,000 |
1983/12/22 | 190 | 190 | 190 | 190 | 10,000 |
1983/12/21 | 190 | 190 | 190 | 190 | 16,000 |
1983/12/20 | 190 | 190 | 190 | 190 | 18,000 |
1983/12/19 | 190 | 190 | 190 | 190 | 3,000 |
1983/12/17 | 188 | 188 | 188 | 188 | 5,000 |
1983/12/14 | 181 | 181 | 180 | 180 | 19,000 |
1983/12/13 | 181 | 181 | 181 | 181 | 1,000 |
1983/12/12 | 181 | 181 | 181 | 181 | 6,000 |
1983/12/08 | 181 | 181 | 181 | 181 | 2,000 |
1983/12/05 | 180 | 181 | 180 | 181 | 9,000 |
1983/12/03 | 180 | 180 | 180 | 180 | 1,000 |
1983/12/01 | 180 | 180 | 180 | 180 | 4,000 |
1983/11/30 | 179 | 179 | 179 | 179 | 4,000 |
1983/11/29 | 179 | 179 | 179 | 179 | 2,000 |
1983/11/28 | 179 | 179 | 179 | 179 | 2,000 |
1983/11/26 | 178 | 180 | 178 | 180 | 3,000 |
1983/11/25 | 180 | 180 | 178 | 178 | 3,000 |
1983/11/24 | 180 | 180 | 180 | 180 | 6,000 |
1983/11/22 | 180 | 180 | 180 | 180 | 4,000 |
1983/11/21 | 180 | 180 | 180 | 180 | 7,000 |
1983/11/18 | 180 | 180 | 180 | 180 | 16,000 |
1983/11/17 | 180 | 180 | 180 | 180 | 15,000 |
1983/11/16 | 188 | 188 | 188 | 188 | 2,000 |
1983/11/15 | 191 | 191 | 185 | 188 | 21,000 |
1983/11/14 | 189 | 189 | 189 | 189 | 3,000 |
1983/11/11 | 189 | 189 | 189 | 189 | 4,000 |
1983/11/09 | 181 | 188 | 181 | 188 | 5,000 |
1983/11/08 | 180 | 180 | 180 | 180 | 3,000 |
1983/11/07 | 180 | 180 | 180 | 180 | 2,000 |
1983/11/02 | 180 | 180 | 180 | 180 | 7,000 |
1983/10/25 | 185 | 188 | 185 | 188 | 4,000 |
1983/10/24 | 189 | 191 | 188 | 188 | 17,000 |
1983/10/21 | 189 | 189 | 189 | 189 | 4,000 |
1983/10/20 | 189 | 190 | 189 | 190 | 8,000 |
1983/10/17 | 188 | 188 | 188 | 188 | 1,000 |
1983/10/14 | 189 | 189 | 189 | 189 | 1,000 |
1983/10/13 | 190 | 190 | 190 | 190 | 9,000 |
1983/10/04 | 190 | 190 | 190 | 190 | 3,000 |
1983/10/03 | 188 | 188 | 187 | 188 | 4,000 |
1983/10/01 | 188 | 188 | 188 | 188 | 4,000 |
1983/09/30 | 185 | 188 | 185 | 188 | 6,000 |
1983/09/29 | 185 | 185 | 185 | 185 | 2,000 |
1983/09/28 | 185 | 190 | 185 | 190 | 2,000 |
1983/09/26 | 183 | 185 | 183 | 185 | 11,000 |
1983/09/22 | 180 | 180 | 180 | 180 | 3,000 |
1983/09/21 | 189 | 190 | 185 | 185 | 63,000 |
1983/09/19 | 194 | 194 | 194 | 194 | 5,000 |
1983/09/17 | 190 | 194 | 190 | 194 | 7,000 |
1983/09/16 | 185 | 190 | 185 | 190 | 11,000 |
1983/09/14 | 185 | 185 | 185 | 185 | 10,000 |
1983/09/13 | 180 | 180 | 180 | 180 | 6,000 |
1983/09/07 | 178 | 178 | 178 | 178 | 5,000 |
1983/09/06 | 177 | 177 | 177 | 177 | 4,000 |
1983/09/05 | 177 | 177 | 176 | 176 | 6,000 |
1983/09/02 | 180 | 180 | 175 | 175 | 35,000 |
1983/09/01 | 185 | 185 | 180 | 180 | 53,000 |
1983/08/31 | 186 | 186 | 185 | 185 | 5,000 |
1983/08/24 | 185 | 185 | 185 | 185 | 3,000 |
1983/08/23 | 185 | 185 | 185 | 185 | 9,000 |
1983/08/22 | 185 | 185 | 185 | 185 | 7,000 |
1983/08/20 | 185 | 185 | 185 | 185 | 2,000 |
1983/08/18 | 186 | 188 | 185 | 185 | 27,000 |
1983/08/16 | 186 | 186 | 186 | 186 | 1,000 |
1983/08/12 | 186 | 186 | 186 | 186 | 2,000 |
1983/08/11 | 186 | 186 | 186 | 186 | 5,000 |
1983/08/08 | 185 | 185 | 185 | 185 | 3,000 |
1983/08/05 | 186 | 186 | 185 | 185 | 7,000 |
1983/08/03 | 186 | 186 | 186 | 186 | 3,000 |
1983/08/02 | 185 | 185 | 185 | 185 | 16,000 |
1983/08/01 | 185 | 185 | 185 | 185 | 7,000 |
1983/07/29 | 186 | 186 | 186 | 186 | 2,000 |
1983/07/28 | 185 | 185 | 185 | 185 | 7,000 |
1983/07/27 | 187 | 187 | 187 | 187 | 1,000 |
1983/07/26 | 186 | 186 | 186 | 186 | 2,000 |
1983/07/25 | 185 | 185 | 185 | 185 | 9,000 |
1983/07/22 | 181 | 182 | 181 | 181 | 15,000 |
1983/07/21 | 182 | 182 | 181 | 181 | 32,000 |
1983/07/20 | 181 | 181 | 181 | 181 | 9,000 |
1983/07/19 | 180 | 181 | 180 | 181 | 13,000 |
1983/07/18 | 180 | 180 | 180 | 180 | 5,000 |
1983/07/13 | 181 | 181 | 180 | 180 | 12,000 |
1983/07/12 | 181 | 181 | 181 | 181 | 3,000 |
1983/07/11 | 182 | 182 | 181 | 181 | 4,000 |
1983/07/09 | 180 | 180 | 180 | 180 | 9,000 |
1983/07/07 | 180 | 180 | 180 | 180 | 18,000 |
1983/07/05 | 181 | 181 | 181 | 181 | 2,000 |
1983/07/04 | 180 | 180 | 180 | 180 | 25,000 |
1983/06/29 | 180 | 180 | 180 | 180 | 2,000 |
1983/06/28 | 180 | 180 | 180 | 180 | 12,000 |
1983/06/27 | 181 | 181 | 181 | 181 | 4,000 |
1983/06/25 | 180 | 180 | 180 | 180 | 14,000 |
1983/06/21 | 180 | 180 | 180 | 180 | 11,000 |
1983/06/14 | 181 | 181 | 180 | 180 | 3,000 |
1983/06/13 | 181 | 181 | 181 | 181 | 3,000 |
1983/06/11 | 181 | 181 | 181 | 181 | 8,000 |
1983/06/09 | 181 | 181 | 180 | 180 | 11,000 |
1983/06/03 | 181 | 181 | 180 | 180 | 9,000 |
1983/06/02 | 180 | 180 | 180 | 180 | 23,000 |
1983/05/30 | 180 | 180 | 180 | 180 | 38,000 |
1983/05/28 | 181 | 181 | 180 | 180 | 19,000 |
1983/05/27 | 182 | 182 | 182 | 182 | 28,000 |
1983/05/25 | 181 | 182 | 181 | 182 | 4,000 |
1983/05/24 | 181 | 181 | 181 | 181 | 6,000 |
1983/05/23 | 187 | 188 | 187 | 187 | 14,000 |
1983/05/20 | 188 | 188 | 188 | 188 | 9,000 |
1983/05/19 | 188 | 188 | 188 | 188 | 18,000 |
1983/05/18 | 187 | 187 | 187 | 187 | 3,000 |
1983/05/16 | 187 | 187 | 187 | 187 | 2,000 |
1983/05/13 | 187 | 190 | 187 | 187 | 4,000 |
1983/05/10 | 186 | 186 | 186 | 186 | 7,000 |
1983/05/09 | 190 | 190 | 186 | 186 | 8,000 |
1983/05/07 | 194 | 194 | 190 | 190 | 5,000 |
1983/05/06 | 194 | 194 | 194 | 194 | 4,000 |
1983/05/02 | 195 | 195 | 195 | 195 | 2,000 |
1983/04/30 | 195 | 195 | 195 | 195 | 8,000 |
1983/04/28 | 196 | 196 | 196 | 196 | 1,000 |
1983/04/26 | 192 | 194 | 192 | 194 | 15,000 |
1983/04/25 | 194 | 194 | 194 | 194 | 7,000 |
1983/04/22 | 190 | 190 | 190 | 190 | 3,000 |
1983/04/20 | 198 | 200 | 196 | 200 | 13,000 |
1983/04/19 | 200 | 200 | 200 | 200 | 7,000 |
1983/04/18 | 202 | 203 | 202 | 202 | 7,000 |
1983/04/13 | 211 | 212 | 211 | 212 | 5,000 |
1983/04/12 | 213 | 213 | 213 | 213 | 12,000 |
1983/04/09 | 216 | 216 | 212 | 216 | 11,000 |
1983/04/08 | 211 | 216 | 211 | 216 | 36,000 |
1983/04/07 | 208 | 210 | 208 | 210 | 14,000 |
1983/04/06 | 208 | 209 | 208 | 209 | 10,000 |
1983/04/05 | 210 | 212 | 208 | 208 | 15,000 |
1983/04/04 | 215 | 218 | 215 | 215 | 57,000 |
1983/04/02 | 219 | 219 | 212 | 213 | 48,000 |
1983/04/01 | 201 | 215 | 201 | 215 | 97,000 |
1983/03/31 | 201 | 201 | 200 | 200 | 4,000 |
1983/03/30 | 198 | 200 | 198 | 200 | 15,000 |
1983/03/29 | 195 | 197 | 195 | 197 | 4,000 |
1983/03/28 | 195 | 195 | 195 | 195 | 2,000 |
1983/03/26 | 195 | 195 | 195 | 195 | 9,000 |
1983/03/25 | 195 | 195 | 195 | 195 | 12,000 |
1983/03/23 | 185 | 185 | 185 | 185 | 3,000 |
1983/03/22 | 187 | 187 | 187 | 187 | 1,000 |
1983/03/18 | 185 | 185 | 185 | 185 | 18,000 |
1983/03/17 | 191 | 191 | 190 | 190 | 7,000 |
1983/03/16 | 191 | 191 | 191 | 191 | 2,000 |
1983/03/15 | 191 | 191 | 191 | 191 | 4,000 |
1983/03/14 | 191 | 191 | 191 | 191 | 3,000 |
1983/03/11 | 192 | 193 | 190 | 190 | 26,000 |
1983/03/10 | 192 | 192 | 192 | 192 | 6,000 |
1983/03/09 | 191 | 192 | 191 | 192 | 2,000 |
1983/03/05 | 190 | 190 | 190 | 190 | 6,000 |
1983/03/04 | 190 | 190 | 190 | 190 | 55,000 |
1983/02/28 | 210 | 210 | 200 | 200 | 35,000 |
1983/02/26 | 205 | 210 | 205 | 210 | 27,000 |
1983/02/25 | 198 | 200 | 198 | 200 | 12,000 |
1983/02/24 | 185 | 185 | 185 | 185 | 15,000 |
1983/02/22 | 185 | 185 | 185 | 185 | 17,000 |
1983/02/21 | 185 | 185 | 185 | 185 | 6,000 |
1983/02/18 | 187 | 187 | 184 | 185 | 23,000 |
1983/02/17 | 185 | 187 | 183 | 187 | 58,000 |
1983/02/16 | 183 | 183 | 183 | 183 | 3,000 |
1983/02/14 | 185 | 185 | 181 | 181 | 5,000 |
1983/02/10 | 185 | 185 | 185 | 185 | 8,000 |
1983/02/07 | 186 | 186 | 186 | 186 | 6,000 |
1983/02/05 | 186 | 186 | 186 | 186 | 5,000 |
1983/02/04 | 186 | 186 | 186 | 186 | 4,000 |
1983/02/03 | 190 | 190 | 190 | 190 | 9,000 |
1983/02/02 | 185 | 187 | 185 | 187 | 48,000 |
1983/02/01 | 181 | 181 | 180 | 180 | 12,000 |
1983/01/31 | 182 | 182 | 180 | 180 | 32,000 |
1983/01/29 | 180 | 180 | 180 | 180 | 1,000 |
1983/01/24 | 182 | 182 | 175 | 175 | 13,000 |
1983/01/21 | 184 | 184 | 182 | 182 | 4,000 |
1983/01/20 | 185 | 185 | 185 | 185 | 2,000 |
1983/01/19 | 185 | 185 | 185 | 185 | 2,000 |
1983/01/18 | 182 | 184 | 181 | 184 | 15,000 |
1983/01/17 | 185 | 186 | 185 | 185 | 18,000 |
1983/01/14 | 185 | 185 | 184 | 184 | 2,000 |
1983/01/12 | 184 | 184 | 184 | 184 | 1,000 |
1983/01/11 | 184 | 184 | 184 | 184 | 3,000 |
1983/01/10 | 185 | 185 | 184 | 184 | 14,000 |
1983/01/08 | 181 | 181 | 181 | 181 | 1,000 |
1983/01/06 | 180 | 180 | 180 | 180 | 4,000 |
1983/01/05 | 180 | 180 | 180 | 180 | 1,000 |
1983/01/04 | 180 | 180 | 180 | 180 | 1,000 |