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 |
---|---|---|---|---|---|
1984/12/28 | 193 | 200 | 193 | 200 | 13,000 |
1984/12/27 | 190 | 190 | 190 | 190 | 19,000 |
1984/12/26 | 185 | 190 | 185 | 190 | 23,000 |
1984/12/25 | 190 | 190 | 190 | 190 | 10,000 |
1984/12/24 | 190 | 190 | 185 | 185 | 11,000 |
1984/12/21 | 188 | 190 | 183 | 190 | 45,000 |
1984/12/19 | 183 | 183 | 183 | 183 | 15,000 |
1984/12/17 | 186 | 186 | 184 | 184 | 3,000 |
1984/12/15 | 185 | 185 | 182 | 182 | 15,000 |
1984/12/14 | 186 | 186 | 185 | 185 | 51,000 |
1984/12/13 | 185 | 185 | 182 | 185 | 23,000 |
1984/12/12 | 185 | 185 | 185 | 185 | 4,000 |
1984/12/10 | 185 | 185 | 181 | 181 | 23,000 |
1984/12/06 | 185 | 185 | 185 | 185 | 17,000 |
1984/12/05 | 185 | 185 | 185 | 185 | 23,000 |
1984/12/04 | 184 | 184 | 184 | 184 | 5,000 |
1984/11/30 | 184 | 184 | 184 | 184 | 11,000 |
1984/11/29 | 185 | 185 | 181 | 181 | 12,000 |
1984/11/28 | 185 | 185 | 185 | 185 | 5,000 |
1984/11/26 | 181 | 181 | 181 | 181 | 2,000 |
1984/11/24 | 186 | 186 | 182 | 182 | 5,000 |
1984/11/21 | 185 | 185 | 180 | 180 | 9,000 |
1984/11/20 | 181 | 185 | 181 | 185 | 9,000 |
1984/11/19 | 180 | 185 | 180 | 185 | 6,000 |
1984/11/15 | 182 | 185 | 182 | 185 | 6,000 |
1984/11/14 | 182 | 185 | 182 | 185 | 6,000 |
1984/11/13 | 181 | 181 | 181 | 181 | 17,000 |
1984/11/08 | 185 | 186 | 185 | 186 | 96,000 |
1984/11/07 | 185 | 185 | 185 | 185 | 10,000 |
1984/11/06 | 186 | 186 | 186 | 186 | 6,000 |
1984/11/05 | 185 | 185 | 185 | 185 | 22,000 |
1984/10/26 | 185 | 185 | 185 | 185 | 5,000 |
1984/10/22 | 190 | 190 | 190 | 190 | 7,000 |
1984/10/20 | 180 | 180 | 180 | 180 | 16,000 |
1984/10/18 | 180 | 180 | 180 | 180 | 8,000 |
1984/10/16 | 181 | 181 | 181 | 181 | 5,000 |
1984/10/15 | 181 | 181 | 180 | 180 | 12,000 |
1984/10/12 | 181 | 181 | 181 | 181 | 35,000 |
1984/10/09 | 186 | 186 | 185 | 185 | 51,000 |
1984/10/08 | 188 | 188 | 188 | 188 | 3,000 |
1984/10/06 | 189 | 189 | 189 | 189 | 2,000 |
1984/10/05 | 188 | 188 | 188 | 188 | 8,000 |
1984/10/03 | 187 | 187 | 187 | 187 | 5,000 |
1984/10/02 | 190 | 190 | 190 | 190 | 7,000 |
1984/09/28 | 187 | 187 | 187 | 187 | 6,000 |
1984/09/27 | 187 | 187 | 187 | 187 | 3,000 |
1984/09/26 | 186 | 186 | 186 | 186 | 24,000 |
1984/09/25 | 186 | 187 | 186 | 187 | 16,000 |
1984/09/20 | 186 | 186 | 186 | 186 | 8,000 |
1984/09/18 | 190 | 190 | 190 | 190 | 13,000 |
1984/09/13 | 188 | 188 | 188 | 188 | 3,000 |
1984/09/12 | 188 | 188 | 188 | 188 | 3,000 |
1984/09/11 | 187 | 187 | 187 | 187 | 3,000 |
1984/09/10 | 189 | 189 | 189 | 189 | 1,000 |
1984/09/07 | 190 | 190 | 190 | 190 | 13,000 |
1984/09/06 | 190 | 190 | 190 | 190 | 2,000 |
1984/09/05 | 190 | 190 | 190 | 190 | 2,000 |
1984/09/04 | 191 | 191 | 190 | 190 | 5,000 |
1984/09/03 | 190 | 190 | 190 | 190 | 7,000 |
1984/09/01 | 190 | 190 | 190 | 190 | 10,000 |
1984/08/31 | 187 | 187 | 187 | 187 | 21,000 |
1984/08/29 | 186 | 186 | 186 | 186 | 11,000 |
1984/08/27 | 186 | 186 | 186 | 186 | 10,000 |
1984/08/22 | 190 | 190 | 186 | 186 | 16,000 |
1984/08/21 | 190 | 190 | 190 | 190 | 8,000 |
1984/08/20 | 190 | 190 | 190 | 190 | 1,000 |
1984/08/14 | 196 | 196 | 190 | 190 | 10,000 |
1984/08/13 | 195 | 198 | 195 | 195 | 19,000 |
1984/08/10 | 190 | 190 | 190 | 190 | 4,000 |
1984/08/08 | 190 | 190 | 190 | 190 | 2,000 |
1984/08/07 | 190 | 190 | 190 | 190 | 9,000 |
1984/08/06 | 186 | 186 | 186 | 186 | 3,000 |
1984/08/03 | 190 | 190 | 190 | 190 | 1,000 |
1984/08/02 | 190 | 190 | 190 | 190 | 15,000 |
1984/08/01 | 190 | 190 | 190 | 190 | 16,000 |
1984/07/31 | 190 | 190 | 190 | 190 | 2,000 |
1984/07/28 | 190 | 195 | 190 | 195 | 30,000 |
1984/07/27 | 190 | 190 | 190 | 190 | 20,000 |
1984/07/26 | 190 | 190 | 190 | 190 | 11,000 |
1984/07/24 | 193 | 193 | 193 | 193 | 2,000 |
1984/07/23 | 190 | 198 | 187 | 198 | 32,000 |
1984/07/19 | 190 | 190 | 190 | 190 | 8,000 |
1984/07/18 | 191 | 191 | 190 | 190 | 5,000 |
1984/07/17 | 188 | 188 | 188 | 188 | 3,000 |
1984/07/16 | 190 | 190 | 187 | 187 | 16,000 |
1984/07/13 | 195 | 195 | 195 | 195 | 7,000 |
1984/07/12 | 190 | 190 | 190 | 190 | 2,000 |
1984/07/11 | 190 | 190 | 190 | 190 | 2,000 |
1984/07/09 | 191 | 191 | 190 | 190 | 2,000 |
1984/07/07 | 194 | 194 | 191 | 191 | 8,000 |
1984/07/06 | 199 | 199 | 199 | 199 | 5,000 |
1984/07/05 | 191 | 199 | 191 | 199 | 25,000 |
1984/07/04 | 190 | 190 | 190 | 190 | 15,000 |
1984/07/03 | 187 | 190 | 187 | 190 | 17,000 |
1984/07/02 | 187 | 187 | 187 | 187 | 1,000 |
1984/06/26 | 187 | 187 | 187 | 187 | 3,000 |
1984/06/22 | 186 | 186 | 186 | 186 | 5,000 |
1984/06/21 | 186 | 186 | 186 | 186 | 4,000 |
1984/06/18 | 186 | 186 | 186 | 186 | 5,000 |
1984/06/16 | 187 | 187 | 186 | 186 | 2,000 |
1984/06/15 | 186 | 186 | 186 | 186 | 4,000 |
1984/06/11 | 190 | 190 | 186 | 186 | 5,000 |
1984/06/05 | 190 | 190 | 190 | 190 | 8,000 |
1984/06/04 | 186 | 186 | 186 | 186 | 2,000 |
1984/06/02 | 186 | 186 | 186 | 186 | 2,000 |
1984/05/31 | 190 | 190 | 190 | 190 | 8,000 |
1984/05/30 | 187 | 187 | 187 | 187 | 16,000 |
1984/05/28 | 185 | 185 | 185 | 185 | 8,000 |
1984/05/26 | 190 | 190 | 190 | 190 | 5,000 |
1984/05/25 | 190 | 190 | 190 | 190 | 3,000 |
1984/05/24 | 190 | 190 | 190 | 190 | 1,000 |
1984/05/23 | 187 | 187 | 187 | 187 | 2,000 |
1984/05/19 | 188 | 188 | 187 | 187 | 7,000 |
1984/05/18 | 187 | 188 | 187 | 188 | 2,000 |
1984/05/17 | 190 | 190 | 190 | 190 | 1,000 |
1984/05/15 | 186 | 186 | 186 | 186 | 17,000 |
1984/05/14 | 186 | 186 | 186 | 186 | 8,000 |
1984/05/10 | 191 | 191 | 191 | 191 | 16,000 |
1984/05/09 | 190 | 190 | 190 | 190 | 13,000 |
1984/05/08 | 190 | 190 | 190 | 190 | 1,000 |
1984/05/07 | 190 | 190 | 190 | 190 | 6,000 |
1984/05/01 | 198 | 198 | 198 | 198 | 10,000 |
1984/04/28 | 199 | 200 | 199 | 200 | 16,000 |
1984/04/27 | 186 | 195 | 186 | 195 | 29,000 |
1984/04/26 | 185 | 186 | 185 | 186 | 9,000 |
1984/04/25 | 186 | 186 | 186 | 186 | 3,000 |
1984/04/18 | 186 | 186 | 186 | 186 | 1,000 |
1984/04/17 | 185 | 185 | 185 | 185 | 9,000 |
1984/04/04 | 186 | 186 | 185 | 185 | 12,000 |
1984/04/03 | 185 | 185 | 185 | 185 | 5,000 |
1984/03/28 | 195 | 195 | 195 | 195 | 3,000 |
1984/03/27 | 195 | 200 | 195 | 200 | 14,000 |
1984/03/26 | 198 | 198 | 195 | 195 | 6,000 |
1984/03/24 | 195 | 195 | 195 | 195 | 1,000 |
1984/03/23 | 201 | 201 | 199 | 199 | 16,000 |
1984/03/22 | 201 | 203 | 201 | 203 | 21,000 |
1984/03/21 | 196 | 201 | 195 | 201 | 14,000 |
1984/03/19 | 192 | 193 | 192 | 193 | 9,000 |
1984/03/17 | 192 | 192 | 192 | 192 | 5,000 |
1984/03/16 | 185 | 185 | 185 | 185 | 25,000 |
1984/03/15 | 190 | 190 | 190 | 190 | 7,000 |
1984/03/14 | 190 | 190 | 187 | 190 | 17,000 |
1984/03/13 | 186 | 187 | 186 | 187 | 2,000 |
1984/03/12 | 185 | 185 | 185 | 185 | 8,000 |
1984/03/09 | 185 | 185 | 185 | 185 | 1,000 |
1984/03/08 | 195 | 195 | 190 | 190 | 10,000 |
1984/03/07 | 195 | 195 | 190 | 195 | 12,000 |
1984/03/06 | 191 | 191 | 191 | 191 | 2,000 |
1984/03/05 | 192 | 192 | 192 | 192 | 3,000 |
1984/03/02 | 190 | 190 | 190 | 190 | 3,000 |
1984/03/01 | 191 | 191 | 191 | 191 | 3,000 |
1984/02/25 | 190 | 190 | 190 | 190 | 1,000 |
1984/02/24 | 190 | 195 | 190 | 195 | 5,000 |
1984/02/21 | 195 | 195 | 195 | 195 | 4,000 |
1984/02/20 | 195 | 195 | 195 | 195 | 8,000 |
1984/02/18 | 195 | 195 | 195 | 195 | 6,000 |
1984/02/17 | 193 | 193 | 193 | 193 | 6,000 |
1984/02/16 | 191 | 191 | 190 | 190 | 9,000 |
1984/02/15 | 191 | 191 | 191 | 191 | 3,000 |
1984/02/10 | 194 | 200 | 194 | 200 | 16,000 |
1984/02/09 | 195 | 195 | 195 | 195 | 1,000 |
1984/02/08 | 195 | 195 | 195 | 195 | 5,000 |
1984/02/06 | 195 | 195 | 195 | 195 | 7,000 |
1984/02/03 | 195 | 195 | 195 | 195 | 3,000 |
1984/02/02 | 195 | 200 | 195 | 200 | 11,000 |
1984/01/28 | 196 | 196 | 195 | 195 | 8,000 |
1984/01/27 | 192 | 195 | 192 | 195 | 9,000 |
1984/01/25 | 195 | 195 | 190 | 190 | 6,000 |
1984/01/24 | 195 | 195 | 195 | 195 | 11,000 |
1984/01/23 | 199 | 199 | 195 | 195 | 5,000 |
1984/01/19 | 199 | 200 | 199 | 200 | 17,000 |
1984/01/18 | 200 | 200 | 199 | 199 | 15,000 |
1984/01/17 | 200 | 200 | 200 | 200 | 11,000 |
1984/01/13 | 191 | 193 | 191 | 193 | 7,000 |
1984/01/12 | 190 | 190 | 190 | 190 | 6,000 |
1984/01/10 | 194 | 194 | 194 | 194 | 7,000 |
1984/01/09 | 194 | 194 | 194 | 194 | 1,000 |
1984/01/07 | 194 | 194 | 194 | 194 | 4,000 |
1984/01/05 | 194 | 194 | 194 | 194 | 4,000 |
1984/01/04 | 194 | 194 | 194 | 194 | 1,000 |