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 |
---|---|---|---|---|---|
1986/12/27 | 415 | 415 | 410 | 410 | 23,000 |
1986/12/26 | 425 | 425 | 416 | 425 | 20,000 |
1986/12/25 | 417 | 425 | 416 | 425 | 34,000 |
1986/12/24 | 425 | 425 | 415 | 415 | 37,000 |
1986/12/23 | 426 | 435 | 421 | 421 | 16,000 |
1986/12/22 | 430 | 435 | 425 | 425 | 17,000 |
1986/12/19 | 435 | 435 | 430 | 430 | 17,000 |
1986/12/18 | 432 | 435 | 432 | 435 | 13,000 |
1986/12/17 | 430 | 435 | 430 | 435 | 22,000 |
1986/12/16 | 440 | 440 | 420 | 438 | 40,000 |
1986/12/15 | 442 | 442 | 441 | 442 | 6,000 |
1986/12/12 | 441 | 445 | 441 | 441 | 10,000 |
1986/12/11 | 437 | 442 | 437 | 437 | 36,000 |
1986/12/10 | 444 | 444 | 435 | 435 | 34,000 |
1986/12/09 | 453 | 458 | 450 | 450 | 22,000 |
1986/12/08 | 452 | 454 | 452 | 452 | 18,000 |
1986/12/06 | 450 | 455 | 450 | 450 | 19,000 |
1986/12/05 | 457 | 459 | 448 | 451 | 32,000 |
1986/12/04 | 470 | 472 | 450 | 455 | 26,000 |
1986/12/03 | 456 | 465 | 450 | 461 | 59,000 |
1986/12/02 | 467 | 480 | 455 | 455 | 64,000 |
1986/12/01 | 460 | 463 | 460 | 462 | 20,000 |
1986/11/29 | 441 | 451 | 440 | 443 | 24,000 |
1986/11/28 | 432 | 445 | 430 | 435 | 41,000 |
1986/11/27 | 432 | 442 | 430 | 430 | 24,000 |
1986/11/26 | 426 | 430 | 425 | 430 | 36,000 |
1986/11/25 | 430 | 430 | 425 | 425 | 23,000 |
1986/11/22 | 450 | 450 | 445 | 450 | 28,000 |
1986/11/21 | 445 | 450 | 445 | 450 | 23,000 |
1986/11/20 | 440 | 451 | 440 | 445 | 20,000 |
1986/11/19 | 455 | 455 | 445 | 445 | 28,000 |
1986/11/18 | 460 | 470 | 460 | 470 | 24,000 |
1986/11/17 | 490 | 490 | 480 | 480 | 35,000 |
1986/11/14 | 470 | 495 | 470 | 490 | 194,000 |
1986/11/13 | 445 | 475 | 445 | 470 | 71,000 |
1986/11/12 | 435 | 444 | 420 | 440 | 55,000 |
1986/11/11 | 415 | 432 | 415 | 430 | 10,000 |
1986/11/10 | 424 | 430 | 413 | 424 | 23,000 |
1986/11/07 | 411 | 424 | 410 | 424 | 26,000 |
1986/11/06 | 410 | 418 | 410 | 410 | 20,000 |
1986/11/05 | 410 | 415 | 410 | 410 | 16,000 |
1986/11/04 | 401 | 410 | 395 | 400 | 17,000 |
1986/11/01 | 399 | 400 | 385 | 400 | 28,000 |
1986/10/31 | 416 | 421 | 411 | 411 | 69,000 |
1986/10/30 | 373 | 389 | 373 | 389 | 77,000 |
1986/10/29 | 370 | 373 | 361 | 363 | 67,000 |
1986/10/28 | 375 | 375 | 360 | 360 | 43,000 |
1986/10/27 | 365 | 371 | 364 | 371 | 16,000 |
1986/10/25 | 362 | 363 | 362 | 363 | 19,000 |
1986/10/24 | 395 | 395 | 375 | 375 | 46,000 |
1986/10/23 | 380 | 385 | 365 | 385 | 26,000 |
1986/10/22 | 389 | 390 | 375 | 385 | 44,000 |
1986/10/17 | 440 | 440 | 430 | 430 | 44,000 |
1986/10/15 | 465 | 470 | 465 | 465 | 21,000 |
1986/10/14 | 480 | 481 | 480 | 481 | 16,000 |
1986/10/13 | 480 | 480 | 480 | 480 | 7,000 |
1986/10/09 | 490 | 510 | 490 | 510 | 70,000 |
1986/10/07 | 520 | 530 | 520 | 530 | 17,000 |
1986/10/06 | 554 | 554 | 530 | 540 | 86,000 |
1986/10/04 | 550 | 554 | 540 | 554 | 152,000 |
1986/10/03 | 510 | 550 | 510 | 550 | 216,000 |
1986/10/02 | 500 | 525 | 485 | 525 | 78,000 |
1986/10/01 | 510 | 510 | 493 | 509 | 77,000 |
1986/09/30 | 515 | 515 | 515 | 515 | 42,000 |
1986/09/29 | 540 | 540 | 524 | 539 | 52,000 |
1986/09/27 | 545 | 545 | 545 | 545 | 13,000 |
1986/09/26 | 520 | 545 | 510 | 545 | 99,000 |
1986/09/25 | 545 | 549 | 500 | 540 | 166,000 |
1986/09/24 | 540 | 545 | 535 | 536 | 418,000 |
1986/09/22 | 540 | 550 | 539 | 545 | 31,000 |
1986/09/19 | 530 | 545 | 530 | 540 | 105,000 |
1986/09/18 | 555 | 565 | 540 | 540 | 98,000 |
1986/09/17 | 565 | 570 | 550 | 557 | 145,000 |
1986/09/16 | 575 | 576 | 557 | 557 | 37,000 |
1986/09/12 | 577 | 583 | 562 | 583 | 102,000 |
1986/09/11 | 580 | 585 | 570 | 583 | 159,000 |
1986/09/10 | 585 | 585 | 580 | 583 | 10,000 |
1986/09/09 | 580 | 588 | 580 | 584 | 26,000 |
1986/09/08 | 589 | 590 | 580 | 590 | 78,000 |
1986/09/06 | 588 | 590 | 588 | 590 | 16,000 |
1986/09/05 | 585 | 603 | 580 | 590 | 111,000 |
1986/09/04 | 580 | 593 | 580 | 593 | 150,000 |
1986/09/03 | 594 | 595 | 590 | 590 | 312,000 |
1986/09/02 | 600 | 605 | 590 | 595 | 66,000 |
1986/09/01 | 609 | 609 | 600 | 600 | 89,000 |
1986/08/30 | 595 | 600 | 590 | 599 | 62,000 |
1986/08/29 | 595 | 599 | 590 | 595 | 105,000 |
1986/08/28 | 590 | 595 | 589 | 595 | 68,000 |
1986/08/27 | 597 | 600 | 588 | 588 | 62,000 |
1986/08/26 | 600 | 600 | 590 | 590 | 93,000 |
1986/08/25 | 586 | 600 | 586 | 600 | 110,000 |
1986/08/23 | 586 | 589 | 569 | 589 | 52,000 |
1986/08/22 | 595 | 600 | 585 | 590 | 82,000 |
1986/08/21 | 619 | 619 | 595 | 595 | 200,000 |
1986/08/20 | 608 | 619 | 600 | 618 | 104,000 |
1986/08/19 | 602 | 609 | 595 | 600 | 110,000 |
1986/08/18 | 614 | 620 | 609 | 612 | 166,000 |
1986/08/15 | 610 | 610 | 595 | 604 | 146,000 |
1986/08/14 | 592 | 610 | 591 | 601 | 424,000 |
1986/08/13 | 565 | 594 | 565 | 587 | 193,000 |
1986/08/12 | 555 | 562 | 555 | 560 | 66,000 |
1986/08/11 | 562 | 562 | 555 | 555 | 238,000 |
1986/08/08 | 555 | 560 | 550 | 553 | 52,000 |
1986/08/07 | 556 | 560 | 555 | 559 | 47,000 |
1986/08/06 | 560 | 560 | 555 | 560 | 74,000 |
1986/08/05 | 555 | 560 | 555 | 560 | 30,000 |
1986/08/04 | 551 | 562 | 550 | 555 | 33,000 |
1986/08/02 | 551 | 560 | 550 | 560 | 76,000 |
1986/08/01 | 562 | 570 | 555 | 555 | 156,000 |
1986/07/31 | 571 | 575 | 560 | 563 | 124,000 |
1986/07/30 | 556 | 570 | 556 | 570 | 126,000 |
1986/07/29 | 561 | 570 | 545 | 550 | 122,000 |
1986/07/28 | 565 | 570 | 560 | 568 | 73,000 |
1986/07/26 | 560 | 560 | 546 | 555 | 46,000 |
1986/07/25 | 568 | 570 | 558 | 558 | 86,000 |
1986/07/24 | 562 | 571 | 561 | 568 | 60,000 |
1986/07/23 | 570 | 575 | 561 | 561 | 98,000 |
1986/07/22 | 545 | 570 | 545 | 561 | 98,000 |
1986/07/21 | 585 | 588 | 564 | 575 | 185,000 |
1986/07/19 | 586 | 589 | 574 | 585 | 112,000 |
1986/07/18 | 590 | 595 | 580 | 580 | 475,000 |
1986/07/17 | 564 | 590 | 562 | 590 | 816,000 |
1986/07/16 | 530 | 565 | 530 | 564 | 531,000 |
1986/07/15 | 549 | 549 | 535 | 540 | 280,000 |
1986/07/14 | 515 | 532 | 510 | 515 | 164,000 |
1986/07/11 | 514 | 520 | 509 | 509 | 158,000 |
1986/07/10 | 515 | 515 | 510 | 510 | 75,000 |
1986/07/09 | 505 | 525 | 503 | 520 | 94,000 |
1986/07/08 | 514 | 528 | 507 | 515 | 102,000 |
1986/07/07 | 510 | 529 | 510 | 515 | 145,000 |
1986/07/05 | 501 | 515 | 501 | 515 | 76,000 |
1986/07/04 | 533 | 534 | 500 | 515 | 164,000 |
1986/07/03 | 543 | 550 | 534 | 534 | 653,000 |
1986/07/02 | 538 | 548 | 521 | 539 | 805,000 |
1986/07/01 | 500 | 530 | 498 | 528 | 666,000 |
1986/06/30 | 490 | 500 | 490 | 496 | 320,000 |
1986/06/28 | 468 | 490 | 468 | 489 | 156,000 |
1986/06/27 | 476 | 483 | 470 | 470 | 260,000 |
1986/06/26 | 470 | 485 | 470 | 476 | 141,000 |
1986/06/25 | 457 | 468 | 455 | 465 | 142,000 |
1986/06/24 | 473 | 473 | 461 | 461 | 70,000 |
1986/06/23 | 490 | 498 | 480 | 485 | 280,000 |
1986/06/21 | 490 | 490 | 481 | 490 | 535,000 |
1986/06/20 | 449 | 490 | 440 | 490 | 895,000 |
1986/06/19 | 435 | 450 | 430 | 440 | 411,000 |
1986/06/18 | 410 | 421 | 410 | 420 | 180,000 |
1986/06/17 | 409 | 415 | 408 | 415 | 29,000 |
1986/06/16 | 407 | 416 | 405 | 405 | 41,000 |
1986/06/13 | 417 | 417 | 402 | 402 | 52,000 |
1986/06/12 | 410 | 420 | 410 | 419 | 51,000 |
1986/06/11 | 410 | 419 | 400 | 410 | 41,000 |
1986/06/10 | 405 | 405 | 400 | 400 | 28,000 |
1986/06/09 | 386 | 396 | 386 | 396 | 47,000 |
1986/06/07 | 385 | 385 | 385 | 385 | 37,000 |
1986/06/06 | 397 | 405 | 395 | 395 | 54,000 |
1986/06/05 | 400 | 405 | 400 | 400 | 10,000 |
1986/06/04 | 406 | 406 | 398 | 398 | 167,000 |
1986/06/03 | 406 | 411 | 406 | 407 | 31,000 |
1986/06/02 | 415 | 415 | 401 | 401 | 18,000 |
1986/05/31 | 412 | 420 | 412 | 420 | 74,000 |
1986/05/30 | 420 | 425 | 410 | 420 | 96,000 |
1986/05/29 | 409 | 430 | 409 | 421 | 325,000 |
1986/05/28 | 415 | 415 | 409 | 409 | 105,000 |
1986/05/27 | 400 | 415 | 400 | 410 | 144,000 |
1986/05/26 | 390 | 399 | 385 | 395 | 65,000 |
1986/05/24 | 379 | 386 | 379 | 385 | 28,000 |
1986/05/23 | 375 | 378 | 375 | 378 | 12,000 |
1986/05/22 | 372 | 376 | 372 | 375 | 13,000 |
1986/05/21 | 371 | 379 | 370 | 372 | 13,000 |
1986/05/20 | 368 | 370 | 368 | 370 | 5,000 |
1986/05/19 | 363 | 365 | 363 | 365 | 17,000 |
1986/05/17 | 379 | 379 | 379 | 379 | 3,000 |
1986/05/16 | 361 | 380 | 361 | 380 | 26,000 |
1986/05/15 | 370 | 376 | 360 | 360 | 21,000 |
1986/05/14 | 370 | 370 | 370 | 370 | 6,000 |
1986/05/13 | 395 | 395 | 381 | 381 | 14,000 |
1986/05/12 | 395 | 395 | 390 | 390 | 12,000 |
1986/05/09 | 385 | 390 | 385 | 385 | 19,000 |
1986/05/08 | 379 | 385 | 379 | 381 | 17,000 |
1986/05/07 | 370 | 380 | 370 | 380 | 24,000 |
1986/05/06 | 365 | 370 | 365 | 370 | 9,000 |
1986/05/02 | 359 | 359 | 352 | 352 | 21,000 |
1986/05/01 | 358 | 365 | 358 | 360 | 13,000 |
1986/04/30 | 357 | 360 | 357 | 360 | 19,000 |
1986/04/28 | 360 | 360 | 359 | 359 | 15,000 |
1986/04/26 | 356 | 356 | 355 | 355 | 28,000 |
1986/04/25 | 365 | 365 | 360 | 360 | 24,000 |
1986/04/24 | 364 | 368 | 364 | 368 | 17,000 |
1986/04/23 | 365 | 366 | 360 | 360 | 26,000 |
1986/04/22 | 380 | 380 | 370 | 370 | 32,000 |
1986/04/21 | 380 | 380 | 378 | 380 | 22,000 |
1986/04/19 | 375 | 380 | 375 | 380 | 8,000 |
1986/04/18 | 371 | 381 | 371 | 373 | 25,000 |
1986/04/17 | 370 | 371 | 365 | 371 | 6,000 |
1986/04/16 | 370 | 375 | 370 | 370 | 19,000 |
1986/04/15 | 385 | 385 | 375 | 375 | 18,000 |
1986/04/14 | 380 | 395 | 380 | 385 | 19,000 |
1986/04/11 | 380 | 380 | 375 | 380 | 25,000 |
1986/04/10 | 351 | 360 | 351 | 360 | 13,000 |
1986/04/09 | 360 | 369 | 350 | 350 | 84,000 |
1986/04/08 | 380 | 380 | 360 | 360 | 31,000 |
1986/04/07 | 380 | 380 | 377 | 380 | 9,000 |
1986/04/05 | 380 | 380 | 380 | 380 | 5,000 |
1986/04/04 | 380 | 381 | 376 | 376 | 24,000 |
1986/04/03 | 390 | 390 | 375 | 375 | 25,000 |
1986/04/02 | 400 | 401 | 390 | 390 | 31,000 |
1986/04/01 | 419 | 419 | 401 | 401 | 33,000 |
1986/03/31 | 403 | 420 | 400 | 420 | 105,000 |
1986/03/29 | 406 | 408 | 397 | 400 | 68,000 |
1986/03/28 | 416 | 420 | 406 | 408 | 46,000 |
1986/03/27 | 429 | 429 | 410 | 415 | 90,000 |
1986/03/26 | 426 | 426 | 395 | 395 | 79,000 |
1986/03/25 | 440 | 440 | 418 | 429 | 169,000 |
1986/03/24 | 420 | 440 | 411 | 440 | 206,000 |
1986/03/22 | 414 | 415 | 409 | 415 | 36,000 |
1986/03/20 | 410 | 420 | 408 | 415 | 55,000 |
1986/03/19 | 428 | 428 | 410 | 410 | 79,000 |
1986/03/18 | 427 | 431 | 418 | 430 | 135,000 |
1986/03/17 | 439 | 439 | 426 | 426 | 284,000 |
1986/03/15 | 420 | 430 | 419 | 421 | 137,000 |
1986/03/14 | 415 | 420 | 400 | 411 | 131,000 |
1986/03/13 | 425 | 425 | 415 | 419 | 217,000 |
1986/03/12 | 412 | 421 | 405 | 420 | 170,000 |
1986/03/11 | 412 | 415 | 405 | 412 | 106,000 |
1986/03/10 | 409 | 409 | 392 | 397 | 41,000 |
1986/03/07 | 381 | 410 | 381 | 410 | 172,000 |
1986/03/06 | 382 | 385 | 382 | 385 | 55,000 |
1986/03/05 | 379 | 390 | 379 | 382 | 89,000 |
1986/03/04 | 393 | 394 | 381 | 381 | 67,000 |
1986/03/03 | 400 | 408 | 390 | 397 | 95,000 |
1986/03/01 | 395 | 401 | 395 | 400 | 106,000 |
1986/02/28 | 410 | 410 | 389 | 390 | 123,000 |
1986/02/27 | 429 | 435 | 405 | 425 | 222,000 |
1986/02/26 | 430 | 440 | 420 | 440 | 791,000 |
1986/02/25 | 421 | 421 | 402 | 420 | 383,000 |
1986/02/24 | 400 | 413 | 400 | 402 | 300,000 |
1986/02/22 | 389 | 406 | 386 | 399 | 341,000 |
1986/02/21 | 400 | 425 | 385 | 399 | 1,146,001 |
1986/02/20 | 350 | 391 | 342 | 380 | 1,466,001 |
1986/02/19 | 345 | 347 | 335 | 335 | 230,000 |
1986/02/18 | 335 | 347 | 330 | 345 | 591,000 |
1986/02/17 | 329 | 340 | 327 | 328 | 302,000 |
1986/02/15 | 311 | 322 | 311 | 322 | 103,000 |
1986/02/14 | 315 | 318 | 301 | 301 | 134,000 |
1986/02/13 | 305 | 320 | 305 | 314 | 96,000 |
1986/02/12 | 290 | 305 | 290 | 300 | 36,000 |
1986/02/10 | 290 | 290 | 290 | 290 | 18,000 |
1986/02/07 | 288 | 288 | 280 | 282 | 64,000 |
1986/02/06 | 290 | 293 | 290 | 290 | 57,000 |
1986/02/05 | 302 | 305 | 290 | 290 | 109,000 |
1986/02/04 | 285 | 295 | 281 | 288 | 168,000 |
1986/02/03 | 277 | 281 | 277 | 281 | 22,000 |
1986/02/01 | 276 | 279 | 276 | 276 | 16,000 |
1986/01/31 | 281 | 281 | 275 | 275 | 14,000 |
1986/01/30 | 275 | 280 | 275 | 280 | 12,000 |
1986/01/29 | 280 | 280 | 273 | 273 | 7,000 |
1986/01/28 | 273 | 280 | 273 | 280 | 19,000 |
1986/01/27 | 273 | 278 | 270 | 278 | 8,000 |
1986/01/25 | 276 | 276 | 274 | 274 | 8,000 |
1986/01/24 | 273 | 273 | 273 | 273 | 28,000 |
1986/01/23 | 280 | 280 | 273 | 273 | 17,000 |
1986/01/22 | 280 | 283 | 278 | 283 | 38,000 |
1986/01/21 | 285 | 285 | 280 | 280 | 61,000 |
1986/01/20 | 290 | 290 | 285 | 285 | 25,000 |
1986/01/18 | 289 | 290 | 287 | 287 | 9,000 |
1986/01/17 | 290 | 290 | 289 | 289 | 29,000 |
1986/01/16 | 290 | 293 | 290 | 293 | 6,000 |
1986/01/14 | 291 | 292 | 290 | 290 | 9,000 |
1986/01/13 | 290 | 292 | 290 | 292 | 4,000 |
1986/01/10 | 287 | 287 | 285 | 285 | 26,000 |
1986/01/09 | 289 | 291 | 285 | 290 | 9,000 |
1986/01/08 | 281 | 290 | 281 | 290 | 5,000 |
1986/01/07 | 283 | 286 | 282 | 282 | 34,000 |
1986/01/06 | 295 | 295 | 282 | 282 | 33,000 |
1986/01/04 | 291 | 295 | 290 | 295 | 7,000 |