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 |
---|---|---|---|---|---|
1985/12/28 | 284 | 290 | 284 | 286 | 11,000 |
1985/12/27 | 284 | 284 | 281 | 283 | 16,000 |
1985/12/26 | 285 | 285 | 285 | 285 | 3,000 |
1985/12/25 | 281 | 287 | 281 | 281 | 13,000 |
1985/12/24 | 290 | 290 | 280 | 282 | 22,000 |
1985/12/23 | 285 | 289 | 282 | 288 | 7,000 |
1985/12/21 | 284 | 284 | 280 | 280 | 8,000 |
1985/12/20 | 285 | 290 | 283 | 284 | 27,000 |
1985/12/19 | 286 | 287 | 280 | 280 | 61,000 |
1985/12/18 | 291 | 291 | 286 | 290 | 13,000 |
1985/12/17 | 286 | 286 | 285 | 286 | 6,000 |
1985/12/16 | 290 | 292 | 290 | 290 | 8,000 |
1985/12/13 | 294 | 294 | 292 | 293 | 5,000 |
1985/12/12 | 290 | 295 | 290 | 295 | 11,000 |
1985/12/11 | 286 | 289 | 285 | 286 | 18,000 |
1985/12/10 | 289 | 289 | 285 | 285 | 11,000 |
1985/12/09 | 286 | 289 | 285 | 285 | 23,000 |
1985/12/07 | 288 | 288 | 286 | 286 | 5,000 |
1985/12/06 | 289 | 290 | 288 | 290 | 14,000 |
1985/12/05 | 286 | 289 | 286 | 286 | 20,000 |
1985/12/04 | 286 | 286 | 286 | 286 | 17,000 |
1985/12/03 | 286 | 286 | 286 | 286 | 3,000 |
1985/12/02 | 285 | 290 | 285 | 286 | 13,000 |
1985/11/30 | 290 | 290 | 287 | 287 | 11,000 |
1985/11/29 | 287 | 290 | 287 | 290 | 10,000 |
1985/11/28 | 294 | 294 | 287 | 287 | 11,000 |
1985/11/27 | 290 | 294 | 285 | 294 | 34,000 |
1985/11/26 | 294 | 294 | 292 | 292 | 12,000 |
1985/11/25 | 292 | 294 | 292 | 294 | 9,000 |
1985/11/22 | 290 | 292 | 290 | 292 | 9,000 |
1985/11/21 | 285 | 288 | 285 | 287 | 8,000 |
1985/11/20 | 298 | 298 | 287 | 287 | 14,000 |
1985/11/19 | 295 | 300 | 295 | 298 | 10,000 |
1985/11/18 | 292 | 300 | 292 | 300 | 13,000 |
1985/11/16 | 294 | 294 | 285 | 287 | 14,000 |
1985/11/15 | 289 | 295 | 283 | 290 | 24,000 |
1985/11/14 | 303 | 303 | 295 | 295 | 27,000 |
1985/11/13 | 301 | 304 | 301 | 303 | 5,000 |
1985/11/12 | 300 | 300 | 300 | 300 | 15,000 |
1985/11/11 | 301 | 310 | 301 | 305 | 25,000 |
1985/11/08 | 304 | 305 | 301 | 301 | 11,000 |
1985/11/07 | 310 | 313 | 301 | 304 | 19,000 |
1985/11/06 | 300 | 310 | 300 | 310 | 17,000 |
1985/11/05 | 309 | 310 | 300 | 306 | 57,000 |
1985/11/02 | 308 | 313 | 308 | 308 | 28,000 |
1985/11/01 | 312 | 317 | 307 | 307 | 27,000 |
1985/10/31 | 318 | 318 | 310 | 310 | 41,000 |
1985/10/30 | 306 | 318 | 306 | 317 | 64,000 |
1985/10/29 | 318 | 318 | 305 | 305 | 50,000 |
1985/10/28 | 310 | 328 | 310 | 320 | 22,000 |
1985/10/26 | 310 | 310 | 301 | 310 | 60,000 |
1985/10/25 | 314 | 316 | 310 | 310 | 44,000 |
1985/10/24 | 318 | 320 | 316 | 316 | 52,000 |
1985/10/23 | 329 | 330 | 325 | 326 | 125,000 |
1985/10/22 | 320 | 330 | 320 | 326 | 153,000 |
1985/10/21 | 309 | 320 | 308 | 320 | 82,000 |
1985/10/19 | 302 | 309 | 302 | 309 | 7,000 |
1985/10/18 | 306 | 310 | 301 | 309 | 68,000 |
1985/10/17 | 315 | 315 | 310 | 310 | 35,000 |
1985/10/16 | 316 | 320 | 315 | 315 | 35,000 |
1985/10/15 | 325 | 325 | 320 | 320 | 74,000 |
1985/10/14 | 314 | 324 | 305 | 316 | 93,000 |
1985/10/11 | 320 | 320 | 314 | 314 | 78,000 |
1985/10/09 | 330 | 330 | 313 | 323 | 199,000 |
1985/10/08 | 321 | 328 | 315 | 327 | 143,000 |
1985/10/07 | 331 | 335 | 324 | 324 | 403,000 |
1985/10/05 | 311 | 330 | 311 | 329 | 267,000 |
1985/10/04 | 309 | 310 | 303 | 309 | 60,000 |
1985/10/03 | 307 | 309 | 306 | 308 | 66,000 |
1985/10/02 | 320 | 320 | 306 | 309 | 116,000 |
1985/10/01 | 323 | 325 | 300 | 300 | 285,000 |
1985/09/30 | 300 | 319 | 300 | 319 | 208,000 |
1985/09/28 | 300 | 305 | 295 | 305 | 57,000 |
1985/09/27 | 313 | 313 | 298 | 302 | 116,000 |
1985/09/26 | 280 | 303 | 280 | 297 | 113,000 |
1985/09/25 | 284 | 284 | 278 | 284 | 105,000 |
1985/09/24 | 281 | 285 | 279 | 285 | 142,000 |
1985/09/21 | 279 | 280 | 278 | 278 | 22,000 |
1985/09/20 | 280 | 280 | 278 | 278 | 33,000 |
1985/09/19 | 280 | 282 | 278 | 282 | 25,000 |
1985/09/18 | 278 | 280 | 278 | 280 | 7,000 |
1985/09/17 | 284 | 284 | 278 | 280 | 7,000 |
1985/09/13 | 288 | 290 | 285 | 285 | 6,000 |
1985/09/12 | 282 | 288 | 282 | 288 | 16,000 |
1985/09/11 | 278 | 282 | 278 | 282 | 20,000 |
1985/09/10 | 272 | 282 | 272 | 282 | 15,000 |
1985/09/07 | 273 | 274 | 271 | 271 | 12,000 |
1985/09/06 | 276 | 276 | 273 | 273 | 17,000 |
1985/09/05 | 276 | 280 | 276 | 276 | 31,000 |
1985/09/04 | 276 | 276 | 275 | 275 | 15,000 |
1985/09/03 | 280 | 280 | 271 | 271 | 17,000 |
1985/09/02 | 291 | 291 | 280 | 280 | 62,000 |
1985/08/31 | 292 | 292 | 292 | 292 | 23,000 |
1985/08/30 | 291 | 295 | 290 | 291 | 52,000 |
1985/08/29 | 286 | 289 | 283 | 287 | 30,000 |
1985/08/28 | 296 | 296 | 276 | 280 | 68,000 |
1985/08/27 | 281 | 289 | 276 | 276 | 27,000 |
1985/08/26 | 276 | 279 | 276 | 279 | 2,000 |
1985/08/24 | 279 | 279 | 274 | 276 | 23,000 |
1985/08/23 | 280 | 280 | 275 | 276 | 16,000 |
1985/08/22 | 289 | 289 | 280 | 280 | 26,000 |
1985/08/21 | 290 | 290 | 290 | 290 | 6,000 |
1985/08/20 | 280 | 290 | 280 | 290 | 8,000 |
1985/08/19 | 280 | 280 | 275 | 280 | 20,000 |
1985/08/17 | 290 | 290 | 285 | 290 | 58,000 |
1985/08/16 | 302 | 302 | 294 | 300 | 55,000 |
1985/08/15 | 287 | 305 | 284 | 305 | 121,000 |
1985/08/14 | 272 | 272 | 272 | 272 | 1,000 |
1985/08/13 | 271 | 272 | 271 | 272 | 3,000 |
1985/08/12 | 270 | 271 | 270 | 271 | 24,000 |
1985/08/09 | 269 | 270 | 269 | 270 | 15,000 |
1985/08/08 | 270 | 270 | 270 | 270 | 9,000 |
1985/08/07 | 266 | 266 | 266 | 266 | 5,000 |
1985/08/06 | 276 | 276 | 275 | 275 | 7,000 |
1985/08/05 | 278 | 280 | 277 | 277 | 5,000 |
1985/08/03 | 281 | 281 | 279 | 279 | 14,000 |
1985/08/02 | 281 | 285 | 280 | 281 | 20,000 |
1985/08/01 | 276 | 281 | 276 | 281 | 22,000 |
1985/07/31 | 291 | 291 | 279 | 281 | 24,000 |
1985/07/30 | 300 | 300 | 294 | 294 | 37,000 |
1985/07/29 | 295 | 295 | 291 | 295 | 23,000 |
1985/07/27 | 299 | 299 | 290 | 290 | 30,000 |
1985/07/26 | 302 | 303 | 295 | 300 | 37,000 |
1985/07/25 | 305 | 310 | 297 | 297 | 148,000 |
1985/07/24 | 308 | 310 | 304 | 310 | 75,000 |
1985/07/23 | 315 | 315 | 306 | 306 | 92,000 |
1985/07/22 | 305 | 315 | 305 | 315 | 221,000 |
1985/07/20 | 305 | 305 | 300 | 304 | 38,000 |
1985/07/19 | 300 | 305 | 299 | 305 | 137,000 |
1985/07/18 | 298 | 303 | 297 | 300 | 150,000 |
1985/07/17 | 293 | 293 | 286 | 290 | 47,000 |
1985/07/16 | 296 | 296 | 289 | 295 | 47,000 |
1985/07/15 | 300 | 301 | 295 | 295 | 49,000 |
1985/07/12 | 290 | 300 | 288 | 295 | 141,000 |
1985/07/11 | 295 | 295 | 289 | 290 | 76,000 |
1985/07/10 | 291 | 299 | 291 | 296 | 36,000 |
1985/07/09 | 305 | 305 | 298 | 300 | 61,000 |
1985/07/08 | 300 | 304 | 293 | 303 | 116,000 |
1985/07/06 | 300 | 300 | 295 | 300 | 44,000 |
1985/07/05 | 306 | 306 | 280 | 280 | 115,000 |
1985/07/04 | 280 | 291 | 279 | 291 | 70,000 |
1985/07/03 | 281 | 281 | 273 | 280 | 51,000 |
1985/07/02 | 276 | 277 | 271 | 271 | 44,000 |
1985/07/01 | 275 | 278 | 271 | 271 | 73,000 |
1985/06/29 | 276 | 276 | 270 | 275 | 31,000 |
1985/06/28 | 280 | 293 | 275 | 276 | 120,000 |
1985/06/27 | 295 | 295 | 275 | 280 | 145,000 |
1985/06/26 | 296 | 306 | 295 | 299 | 181,000 |
1985/06/25 | 310 | 310 | 294 | 295 | 236,000 |
1985/06/24 | 319 | 319 | 311 | 315 | 323,000 |
1985/06/22 | 315 | 330 | 311 | 324 | 850,000 |
1985/06/21 | 291 | 320 | 285 | 310 | 1,032,000 |
1985/06/20 | 290 | 298 | 285 | 285 | 832,000 |
1985/06/19 | 269 | 275 | 261 | 275 | 339,000 |
1985/06/18 | 244 | 265 | 240 | 264 | 300,000 |
1985/06/17 | 240 | 240 | 238 | 240 | 53,000 |
1985/06/15 | 240 | 242 | 235 | 235 | 51,000 |
1985/06/14 | 238 | 242 | 238 | 241 | 34,000 |
1985/06/13 | 240 | 240 | 223 | 223 | 31,000 |
1985/06/12 | 240 | 241 | 240 | 240 | 5,000 |
1985/06/11 | 248 | 248 | 240 | 240 | 19,000 |
1985/06/10 | 250 | 250 | 241 | 250 | 31,000 |
1985/06/07 | 247 | 250 | 247 | 250 | 50,000 |
1985/06/06 | 246 | 247 | 245 | 247 | 63,000 |
1985/06/05 | 244 | 245 | 239 | 245 | 38,000 |
1985/06/04 | 248 | 248 | 245 | 245 | 23,000 |
1985/06/03 | 250 | 253 | 246 | 250 | 40,000 |
1985/06/01 | 250 | 250 | 245 | 250 | 13,000 |
1985/05/31 | 250 | 250 | 248 | 250 | 72,000 |
1985/05/30 | 253 | 253 | 250 | 250 | 63,000 |
1985/05/29 | 259 | 260 | 253 | 253 | 165,000 |
1985/05/28 | 253 | 256 | 250 | 256 | 111,000 |
1985/05/27 | 257 | 257 | 253 | 253 | 95,000 |
1985/05/25 | 256 | 257 | 253 | 256 | 63,000 |
1985/05/24 | 257 | 257 | 250 | 252 | 81,000 |
1985/05/23 | 251 | 251 | 240 | 242 | 58,000 |
1985/05/22 | 257 | 259 | 253 | 257 | 174,000 |
1985/05/21 | 245 | 264 | 245 | 256 | 262,000 |
1985/05/20 | 240 | 246 | 239 | 245 | 88,000 |
1985/05/18 | 240 | 240 | 239 | 240 | 78,000 |
1985/05/17 | 232 | 240 | 232 | 239 | 127,000 |
1985/05/16 | 236 | 239 | 231 | 236 | 363,000 |
1985/05/15 | 239 | 248 | 236 | 238 | 586,000 |
1985/05/14 | 230 | 235 | 225 | 235 | 221,000 |
1985/05/13 | 225 | 230 | 225 | 230 | 58,000 |
1985/05/10 | 230 | 234 | 222 | 225 | 180,000 |
1985/05/09 | 213 | 225 | 213 | 224 | 122,000 |
1985/05/08 | 209 | 214 | 208 | 213 | 125,000 |
1985/05/07 | 204 | 210 | 203 | 210 | 44,000 |
1985/05/04 | 203 | 203 | 200 | 203 | 19,000 |
1985/05/02 | 203 | 203 | 203 | 203 | 24,000 |
1985/05/01 | 203 | 203 | 200 | 203 | 21,000 |
1985/04/30 | 202 | 203 | 202 | 203 | 6,000 |
1985/04/27 | 203 | 203 | 203 | 203 | 17,000 |
1985/04/26 | 203 | 203 | 203 | 203 | 50,000 |
1985/04/25 | 200 | 203 | 200 | 200 | 12,000 |
1985/04/24 | 197 | 200 | 197 | 200 | 19,000 |
1985/04/23 | 197 | 197 | 197 | 197 | 6,000 |
1985/04/22 | 197 | 197 | 197 | 197 | 2,000 |
1985/04/20 | 197 | 197 | 197 | 197 | 1,000 |
1985/04/19 | 192 | 192 | 192 | 192 | 13,000 |
1985/04/18 | 197 | 197 | 197 | 197 | 11,000 |
1985/04/16 | 195 | 196 | 195 | 196 | 19,000 |
1985/04/15 | 200 | 200 | 199 | 199 | 2,000 |
1985/04/12 | 205 | 205 | 205 | 205 | 10,000 |
1985/04/11 | 209 | 210 | 208 | 208 | 13,000 |
1985/04/09 | 210 | 213 | 207 | 209 | 55,000 |
1985/04/08 | 212 | 213 | 205 | 213 | 64,000 |
1985/04/06 | 210 | 213 | 210 | 213 | 24,000 |
1985/04/05 | 203 | 203 | 203 | 203 | 13,000 |
1985/04/04 | 195 | 200 | 195 | 200 | 22,000 |
1985/04/03 | 192 | 192 | 192 | 192 | 24,000 |
1985/04/02 | 189 | 189 | 189 | 189 | 38,000 |
1985/04/01 | 189 | 189 | 188 | 189 | 21,000 |
1985/03/30 | 189 | 189 | 189 | 189 | 6,000 |
1985/03/29 | 189 | 189 | 188 | 188 | 44,000 |
1985/03/28 | 190 | 190 | 190 | 190 | 75,000 |
1985/03/27 | 190 | 191 | 190 | 191 | 16,000 |
1985/03/26 | 189 | 192 | 188 | 192 | 27,000 |
1985/03/25 | 190 | 190 | 189 | 189 | 25,000 |
1985/03/23 | 190 | 190 | 188 | 189 | 9,000 |
1985/03/22 | 190 | 190 | 190 | 190 | 24,000 |
1985/03/20 | 187 | 191 | 187 | 191 | 45,000 |
1985/03/19 | 188 | 188 | 185 | 188 | 22,000 |
1985/03/18 | 192 | 192 | 188 | 188 | 18,000 |
1985/03/16 | 192 | 193 | 192 | 193 | 11,000 |
1985/03/15 | 187 | 194 | 187 | 194 | 29,000 |
1985/03/14 | 189 | 189 | 187 | 187 | 15,000 |
1985/03/13 | 189 | 189 | 187 | 187 | 25,000 |
1985/03/12 | 192 | 192 | 189 | 189 | 26,000 |
1985/03/11 | 194 | 194 | 194 | 194 | 2,000 |
1985/03/08 | 190 | 190 | 189 | 189 | 9,000 |
1985/03/07 | 192 | 192 | 189 | 189 | 31,000 |
1985/03/06 | 197 | 197 | 192 | 192 | 21,000 |
1985/03/05 | 194 | 194 | 194 | 194 | 16,000 |
1985/03/04 | 195 | 195 | 195 | 195 | 8,000 |
1985/03/01 | 196 | 196 | 195 | 195 | 17,000 |
1985/02/28 | 196 | 196 | 196 | 196 | 25,000 |
1985/02/27 | 196 | 196 | 196 | 196 | 30,000 |
1985/02/26 | 199 | 199 | 196 | 196 | 35,000 |
1985/02/25 | 197 | 200 | 197 | 200 | 13,000 |
1985/02/23 | 195 | 195 | 195 | 195 | 13,000 |
1985/02/22 | 191 | 191 | 191 | 191 | 9,000 |
1985/02/21 | 191 | 191 | 191 | 191 | 15,000 |
1985/02/20 | 191 | 191 | 191 | 191 | 20,000 |
1985/02/19 | 191 | 195 | 185 | 195 | 7,000 |
1985/02/18 | 194 | 194 | 191 | 191 | 9,000 |
1985/02/16 | 194 | 194 | 194 | 194 | 1,000 |
1985/02/15 | 195 | 195 | 195 | 195 | 6,000 |
1985/02/14 | 196 | 196 | 195 | 195 | 8,000 |
1985/02/13 | 195 | 197 | 195 | 197 | 41,000 |
1985/02/12 | 196 | 196 | 196 | 196 | 11,000 |
1985/02/06 | 199 | 199 | 196 | 196 | 15,000 |
1985/02/05 | 199 | 199 | 199 | 199 | 11,000 |
1985/02/04 | 199 | 200 | 199 | 200 | 42,000 |
1985/02/02 | 200 | 200 | 200 | 200 | 7,000 |
1985/02/01 | 195 | 203 | 195 | 200 | 35,000 |
1985/01/31 | 200 | 200 | 198 | 199 | 35,000 |
1985/01/30 | 195 | 203 | 195 | 203 | 60,000 |
1985/01/29 | 196 | 196 | 196 | 196 | 6,000 |
1985/01/28 | 199 | 199 | 197 | 197 | 18,000 |
1985/01/26 | 200 | 200 | 199 | 200 | 44,000 |
1985/01/25 | 200 | 204 | 200 | 201 | 17,000 |
1985/01/24 | 199 | 200 | 198 | 199 | 37,000 |
1985/01/23 | 199 | 199 | 197 | 198 | 9,000 |
1985/01/22 | 196 | 196 | 196 | 196 | 26,000 |
1985/01/21 | 200 | 200 | 197 | 197 | 13,000 |
1985/01/19 | 196 | 197 | 196 | 196 | 7,000 |
1985/01/18 | 195 | 196 | 195 | 196 | 78,000 |
1985/01/17 | 194 | 196 | 194 | 196 | 54,000 |
1985/01/16 | 194 | 195 | 194 | 195 | 56,000 |
1985/01/14 | 194 | 195 | 194 | 195 | 35,000 |
1985/01/11 | 195 | 195 | 195 | 195 | 35,000 |
1985/01/10 | 195 | 195 | 194 | 194 | 30,000 |
1985/01/09 | 197 | 197 | 197 | 197 | 22,000 |
1985/01/08 | 200 | 200 | 199 | 199 | 30,000 |
1985/01/07 | 204 | 204 | 204 | 204 | 1,000 |
1985/01/05 | 198 | 199 | 198 | 199 | 2,000 |
1985/01/04 | 199 | 199 | 199 | 199 | 2,000 |