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 |
---|---|---|---|---|---|
1987/12/28 | 836 | 840 | 836 | 836 | 27,000 |
1987/12/26 | 840 | 841 | 840 | 840 | 43,000 |
1987/12/25 | 865 | 865 | 836 | 847 | 87,000 |
1987/12/24 | 856 | 870 | 855 | 870 | 55,000 |
1987/12/23 | 870 | 877 | 850 | 857 | 86,000 |
1987/12/22 | 860 | 870 | 850 | 870 | 108,000 |
1987/12/21 | 845 | 870 | 845 | 870 | 125,000 |
1987/12/18 | 850 | 865 | 850 | 859 | 69,000 |
1987/12/17 | 867 | 870 | 867 | 867 | 26,000 |
1987/12/16 | 875 | 887 | 851 | 887 | 46,000 |
1987/12/15 | 860 | 893 | 844 | 890 | 127,000 |
1987/12/14 | 860 | 860 | 845 | 850 | 62,000 |
1987/12/11 | 858 | 860 | 858 | 860 | 35,000 |
1987/12/10 | 888 | 894 | 881 | 888 | 74,000 |
1987/12/09 | 890 | 892 | 887 | 892 | 107,000 |
1987/12/08 | 890 | 892 | 880 | 889 | 63,000 |
1987/12/07 | 892 | 900 | 880 | 894 | 124,000 |
1987/12/05 | 870 | 895 | 860 | 895 | 197,000 |
1987/12/04 | 840 | 860 | 835 | 860 | 62,000 |
1987/12/03 | 873 | 880 | 850 | 850 | 54,000 |
1987/12/02 | 831 | 879 | 831 | 870 | 126,000 |
1987/12/01 | 815 | 850 | 815 | 831 | 68,000 |
1987/11/30 | 830 | 830 | 815 | 820 | 69,000 |
1987/11/28 | 820 | 830 | 820 | 830 | 66,000 |
1987/11/27 | 819 | 830 | 810 | 830 | 79,000 |
1987/11/26 | 815 | 830 | 815 | 830 | 64,000 |
1987/11/25 | 792 | 830 | 792 | 815 | 79,000 |
1987/11/24 | 825 | 830 | 790 | 790 | 46,000 |
1987/11/20 | 840 | 845 | 826 | 830 | 38,000 |
1987/11/19 | 860 | 860 | 849 | 850 | 43,000 |
1987/11/18 | 850 | 865 | 849 | 850 | 46,000 |
1987/11/17 | 850 | 870 | 830 | 859 | 78,000 |
1987/11/16 | 810 | 840 | 810 | 840 | 20,000 |
1987/11/13 | 780 | 815 | 780 | 800 | 84,000 |
1987/11/12 | 799 | 799 | 750 | 770 | 97,000 |
1987/11/11 | 812 | 820 | 779 | 780 | 58,000 |
1987/11/10 | 822 | 825 | 820 | 822 | 23,000 |
1987/11/09 | 860 | 861 | 830 | 830 | 95,000 |
1987/11/07 | 870 | 870 | 860 | 860 | 71,000 |
1987/11/06 | 855 | 870 | 855 | 860 | 68,000 |
1987/11/05 | 885 | 885 | 852 | 853 | 100,000 |
1987/11/04 | 930 | 930 | 870 | 870 | 189,000 |
1987/11/02 | 890 | 920 | 876 | 920 | 127,000 |
1987/10/31 | 880 | 900 | 870 | 870 | 72,000 |
1987/10/30 | 900 | 920 | 861 | 880 | 118,000 |
1987/10/29 | 930 | 949 | 900 | 900 | 110,000 |
1987/10/28 | 965 | 979 | 930 | 950 | 325,000 |
1987/10/27 | 925 | 949 | 920 | 949 | 186,000 |
1987/10/26 | 999 | 999 | 892 | 935 | 155,000 |
1987/10/24 | 977 | 1,010 | 969 | 980 | 103,000 |
1987/10/23 | 1,010 | 1,040 | 978 | 978 | 725,000 |
1987/10/22 | 1,040 | 1,040 | 980 | 1,020 | 1,175,000 |
1987/10/21 | 940 | 980 | 916 | 980 | 917,000 |
1987/10/20 | 930 | 951 | 920 | 920 | 443,000 |
1987/10/19 | 1,000 | 1,110 | 996 | 1,030 | 2,752,000 |
1987/10/16 | 930 | 1,020 | 930 | 1,020 | 2,570,000 |
1987/10/15 | 880 | 920 | 879 | 920 | 486,000 |
1987/10/14 | 870 | 880 | 858 | 880 | 259,000 |
1987/10/13 | 888 | 888 | 852 | 880 | 209,000 |
1987/10/12 | 881 | 889 | 849 | 887 | 268,000 |
1987/10/09 | 874 | 890 | 865 | 871 | 500,000 |
1987/10/08 | 826 | 900 | 826 | 879 | 451,000 |
1987/10/07 | 820 | 830 | 820 | 830 | 77,000 |
1987/10/06 | 825 | 835 | 820 | 830 | 121,000 |
1987/10/05 | 821 | 830 | 820 | 830 | 56,000 |
1987/10/03 | 820 | 830 | 820 | 830 | 66,000 |
1987/10/02 | 821 | 825 | 820 | 820 | 96,000 |
1987/10/01 | 820 | 821 | 820 | 821 | 78,000 |
1987/09/30 | 825 | 825 | 819 | 819 | 18,000 |
1987/09/29 | 815 | 825 | 810 | 820 | 110,000 |
1987/09/28 | 830 | 831 | 815 | 815 | 33,000 |
1987/09/26 | 849 | 849 | 825 | 826 | 239,000 |
1987/09/25 | 835 | 868 | 835 | 850 | 99,000 |
1987/09/24 | 838 | 840 | 838 | 839 | 168,000 |
1987/09/22 | 830 | 839 | 830 | 838 | 62,000 |
1987/09/21 | 830 | 838 | 830 | 831 | 20,000 |
1987/09/18 | 826 | 840 | 826 | 840 | 118,000 |
1987/09/17 | 830 | 830 | 819 | 826 | 79,000 |
1987/09/16 | 847 | 847 | 835 | 835 | 90,000 |
1987/09/14 | 845 | 850 | 845 | 847 | 65,000 |
1987/09/11 | 830 | 850 | 830 | 845 | 160,000 |
1987/09/10 | 795 | 830 | 795 | 822 | 122,000 |
1987/09/09 | 801 | 809 | 780 | 790 | 57,000 |
1987/09/08 | 800 | 800 | 794 | 800 | 36,000 |
1987/09/07 | 800 | 800 | 792 | 792 | 114,000 |
1987/09/05 | 810 | 810 | 810 | 810 | 3,000 |
1987/09/04 | 800 | 826 | 789 | 800 | 114,000 |
1987/09/03 | 790 | 810 | 790 | 800 | 71,000 |
1987/09/02 | 791 | 800 | 791 | 791 | 134,000 |
1987/09/01 | 791 | 800 | 791 | 800 | 73,000 |
1987/08/31 | 791 | 791 | 791 | 791 | 20,000 |
1987/08/29 | 790 | 799 | 790 | 791 | 23,000 |
1987/08/28 | 788 | 800 | 780 | 790 | 112,000 |
1987/08/27 | 795 | 795 | 789 | 792 | 63,000 |
1987/08/26 | 800 | 800 | 790 | 795 | 54,000 |
1987/08/25 | 800 | 800 | 795 | 800 | 31,000 |
1987/08/24 | 809 | 809 | 790 | 800 | 40,000 |
1987/08/22 | 791 | 811 | 790 | 790 | 40,000 |
1987/08/21 | 817 | 817 | 790 | 790 | 81,000 |
1987/08/20 | 837 | 837 | 810 | 815 | 117,000 |
1987/08/19 | 835 | 840 | 835 | 838 | 79,000 |
1987/08/18 | 810 | 840 | 810 | 838 | 35,000 |
1987/08/17 | 810 | 820 | 810 | 820 | 36,000 |
1987/08/14 | 809 | 820 | 806 | 810 | 129,000 |
1987/08/13 | 810 | 810 | 791 | 806 | 50,000 |
1987/08/12 | 827 | 829 | 820 | 820 | 94,000 |
1987/08/11 | 830 | 830 | 825 | 830 | 189,000 |
1987/08/10 | 845 | 845 | 830 | 830 | 102,000 |
1987/08/07 | 826 | 845 | 825 | 844 | 119,000 |
1987/08/06 | 826 | 830 | 825 | 825 | 51,000 |
1987/08/05 | 825 | 831 | 825 | 825 | 83,000 |
1987/08/04 | 829 | 833 | 825 | 831 | 88,000 |
1987/08/03 | 827 | 833 | 827 | 829 | 79,000 |
1987/08/01 | 826 | 830 | 826 | 829 | 111,000 |
1987/07/31 | 821 | 833 | 821 | 825 | 166,000 |
1987/07/30 | 825 | 830 | 821 | 821 | 148,000 |
1987/07/29 | 820 | 840 | 820 | 823 | 316,000 |
1987/07/28 | 815 | 830 | 815 | 830 | 131,000 |
1987/07/27 | 820 | 823 | 813 | 815 | 138,000 |
1987/07/25 | 805 | 820 | 805 | 815 | 73,000 |
1987/07/24 | 790 | 820 | 790 | 815 | 194,000 |
1987/07/23 | 790 | 800 | 790 | 792 | 296,000 |
1987/07/22 | 796 | 800 | 790 | 790 | 61,000 |
1987/07/21 | 802 | 802 | 795 | 795 | 162,000 |
1987/07/20 | 842 | 842 | 842 | 842 | 17,000 |
1987/07/17 | 854 | 855 | 842 | 842 | 180,000 |
1987/07/16 | 861 | 869 | 849 | 859 | 634,000 |
1987/07/15 | 813 | 851 | 810 | 851 | 381,000 |
1987/07/14 | 807 | 808 | 807 | 807 | 39,000 |
1987/07/13 | 813 | 815 | 804 | 812 | 196,000 |
1987/07/10 | 809 | 815 | 800 | 815 | 137,000 |
1987/07/09 | 796 | 809 | 796 | 809 | 49,000 |
1987/07/08 | 795 | 805 | 795 | 800 | 61,000 |
1987/07/07 | 780 | 788 | 780 | 788 | 212,000 |
1987/07/06 | 789 | 798 | 789 | 793 | 86,000 |
1987/07/04 | 815 | 820 | 799 | 799 | 116,000 |
1987/07/03 | 821 | 821 | 800 | 805 | 76,000 |
1987/07/02 | 790 | 834 | 790 | 820 | 371,000 |
1987/07/01 | 776 | 791 | 776 | 790 | 55,000 |
1987/06/30 | 806 | 806 | 791 | 806 | 94,000 |
1987/06/29 | 825 | 827 | 809 | 811 | 247,000 |
1987/06/27 | 825 | 835 | 821 | 825 | 140,000 |
1987/06/26 | 822 | 832 | 820 | 820 | 265,000 |
1987/06/25 | 825 | 849 | 821 | 821 | 180,000 |
1987/06/24 | 805 | 830 | 800 | 830 | 191,000 |
1987/06/23 | 810 | 825 | 805 | 820 | 208,000 |
1987/06/22 | 813 | 830 | 813 | 830 | 43,000 |
1987/06/19 | 883 | 883 | 860 | 863 | 200,000 |
1987/06/18 | 900 | 905 | 870 | 873 | 255,000 |
1987/06/17 | 900 | 902 | 880 | 880 | 313,000 |
1987/06/16 | 870 | 915 | 870 | 900 | 423,000 |
1987/06/15 | 870 | 880 | 870 | 870 | 188,000 |
1987/06/12 | 914 | 914 | 875 | 875 | 417,000 |
1987/06/11 | 909 | 939 | 895 | 911 | 1,768,000 |
1987/06/10 | 885 | 920 | 865 | 918 | 1,877,000 |
1987/06/09 | 843 | 880 | 821 | 879 | 854,000 |
1987/06/08 | 803 | 840 | 802 | 835 | 308,000 |
1987/06/06 | 819 | 819 | 800 | 812 | 230,000 |
1987/06/05 | 800 | 845 | 790 | 790 | 874,000 |
1987/06/04 | 835 | 839 | 781 | 797 | 598,000 |
1987/06/03 | 792 | 850 | 792 | 820 | 3,800,000 |
1987/06/02 | 692 | 782 | 686 | 782 | 2,666,000 |
1987/06/01 | 695 | 695 | 680 | 682 | 410,000 |
1987/05/30 | 680 | 690 | 665 | 665 | 512,000 |
1987/05/29 | 705 | 719 | 665 | 665 | 1,045,000 |
1987/05/28 | 620 | 685 | 616 | 685 | 1,077,000 |
1987/05/27 | 606 | 624 | 605 | 620 | 147,000 |
1987/05/26 | 601 | 620 | 601 | 605 | 937,000 |
1987/05/25 | 625 | 625 | 607 | 610 | 450,000 |
1987/05/23 | 592 | 616 | 592 | 615 | 144,000 |
1987/05/22 | 605 | 605 | 591 | 591 | 187,000 |
1987/05/21 | 580 | 605 | 580 | 605 | 840,000 |
1987/05/20 | 590 | 595 | 590 | 590 | 118,000 |
1987/05/19 | 605 | 610 | 595 | 595 | 240,000 |
1987/05/18 | 610 | 610 | 596 | 608 | 239,000 |
1987/05/15 | 579 | 600 | 575 | 595 | 190,000 |
1987/05/14 | 571 | 580 | 570 | 580 | 68,000 |
1987/05/13 | 572 | 575 | 570 | 570 | 90,000 |
1987/05/12 | 565 | 575 | 560 | 570 | 101,000 |
1987/05/11 | 567 | 575 | 567 | 573 | 45,000 |
1987/05/08 | 566 | 590 | 566 | 575 | 70,000 |
1987/05/07 | 560 | 567 | 560 | 566 | 25,000 |
1987/05/06 | 560 | 565 | 560 | 560 | 241,000 |
1987/05/02 | 560 | 564 | 560 | 560 | 18,000 |
1987/05/01 | 551 | 556 | 551 | 555 | 112,000 |
1987/04/30 | 556 | 563 | 551 | 551 | 89,000 |
1987/04/28 | 542 | 555 | 542 | 552 | 89,000 |
1987/04/27 | 591 | 595 | 580 | 582 | 105,000 |
1987/04/25 | 591 | 600 | 589 | 595 | 69,000 |
1987/04/24 | 603 | 605 | 591 | 600 | 129,000 |
1987/04/23 | 605 | 610 | 602 | 608 | 95,000 |
1987/04/22 | 611 | 620 | 605 | 605 | 244,000 |
1987/04/21 | 626 | 626 | 604 | 612 | 134,000 |
1987/04/20 | 630 | 636 | 620 | 620 | 245,000 |
1987/04/17 | 610 | 625 | 610 | 623 | 283,000 |
1987/04/16 | 610 | 619 | 605 | 606 | 252,000 |
1987/04/15 | 596 | 610 | 592 | 605 | 342,000 |
1987/04/14 | 600 | 600 | 595 | 596 | 197,000 |
1987/04/13 | 590 | 610 | 590 | 598 | 219,000 |
1987/04/10 | 580 | 588 | 577 | 588 | 98,000 |
1987/04/09 | 581 | 585 | 578 | 585 | 143,000 |
1987/04/08 | 579 | 580 | 575 | 580 | 122,000 |
1987/04/07 | 570 | 580 | 570 | 580 | 95,000 |
1987/04/06 | 570 | 570 | 565 | 567 | 108,000 |
1987/04/04 | 552 | 570 | 550 | 570 | 130,000 |
1987/04/03 | 540 | 552 | 525 | 552 | 130,000 |
1987/04/02 | 530 | 545 | 520 | 521 | 267,000 |
1987/04/01 | 516 | 525 | 511 | 525 | 33,000 |
1987/03/31 | 515 | 520 | 515 | 520 | 11,000 |
1987/03/30 | 520 | 525 | 520 | 525 | 23,000 |
1987/03/28 | 530 | 545 | 520 | 525 | 62,000 |
1987/03/27 | 530 | 530 | 530 | 530 | 19,000 |
1987/03/27 | 1 -> 1.04 分割 | ||||
1987/03/26 | 510 | 525 | 506 | 524 | 118,000 |
1987/03/25 | 516 | 520 | 514 | 515 | 135,000 |
1987/03/24 | 525 | 532 | 520 | 521 | 109,000 |
1987/03/23 | 530 | 538 | 530 | 535 | 110,000 |
1987/03/20 | 535 | 540 | 525 | 540 | 133,000 |
1987/03/19 | 543 | 543 | 531 | 540 | 57,000 |
1987/03/18 | 545 | 545 | 535 | 545 | 85,000 |
1987/03/17 | 539 | 545 | 530 | 531 | 143,000 |
1987/03/16 | 528 | 550 | 528 | 546 | 242,000 |
1987/03/13 | 526 | 534 | 526 | 530 | 118,000 |
1987/03/12 | 525 | 535 | 525 | 530 | 82,000 |
1987/03/11 | 517 | 523 | 516 | 520 | 67,000 |
1987/03/10 | 515 | 520 | 515 | 516 | 245,000 |
1987/03/09 | 511 | 515 | 510 | 515 | 19,000 |
1987/03/07 | 510 | 515 | 505 | 505 | 16,000 |
1987/03/06 | 520 | 525 | 510 | 510 | 70,000 |
1987/03/05 | 525 | 526 | 515 | 515 | 84,000 |
1987/03/04 | 530 | 540 | 515 | 525 | 52,000 |
1987/03/03 | 528 | 545 | 520 | 545 | 124,000 |
1987/03/02 | 520 | 530 | 505 | 530 | 86,000 |
1987/02/28 | 518 | 519 | 505 | 505 | 98,000 |
1987/02/27 | 525 | 525 | 509 | 514 | 125,000 |
1987/02/26 | 500 | 525 | 500 | 525 | 270,000 |
1987/02/25 | 497 | 503 | 495 | 500 | 194,000 |
1987/02/24 | 490 | 499 | 485 | 495 | 157,000 |
1987/02/23 | 490 | 497 | 490 | 490 | 128,000 |
1987/02/20 | 462 | 480 | 460 | 480 | 59,000 |
1987/02/19 | 463 | 463 | 456 | 456 | 65,000 |
1987/02/18 | 466 | 480 | 461 | 462 | 42,000 |
1987/02/17 | 470 | 470 | 460 | 461 | 44,000 |
1987/02/16 | 471 | 480 | 460 | 460 | 142,000 |
1987/02/13 | 481 | 481 | 470 | 470 | 55,000 |
1987/02/12 | 485 | 490 | 480 | 490 | 9,000 |
1987/02/10 | 480 | 485 | 480 | 485 | 13,000 |
1987/02/09 | 475 | 485 | 475 | 480 | 15,000 |
1987/02/07 | 480 | 480 | 479 | 480 | 9,000 |
1987/02/06 | 494 | 494 | 480 | 480 | 28,000 |
1987/02/05 | 495 | 495 | 482 | 482 | 42,000 |
1987/02/04 | 486 | 490 | 483 | 483 | 37,000 |
1987/02/03 | 497 | 500 | 481 | 481 | 51,000 |
1987/02/02 | 500 | 500 | 495 | 496 | 97,000 |
1987/01/31 | 495 | 500 | 493 | 500 | 61,000 |
1987/01/30 | 485 | 495 | 484 | 490 | 155,000 |
1987/01/29 | 489 | 490 | 475 | 485 | 167,000 |
1987/01/28 | 485 | 490 | 485 | 490 | 72,000 |
1987/01/27 | 485 | 490 | 480 | 489 | 68,000 |
1987/01/26 | 484 | 495 | 480 | 484 | 37,000 |
1987/01/24 | 485 | 488 | 480 | 484 | 20,000 |
1987/01/23 | 470 | 485 | 467 | 485 | 134,000 |
1987/01/22 | 499 | 499 | 476 | 480 | 161,000 |
1987/01/21 | 470 | 500 | 468 | 500 | 234,000 |
1987/01/20 | 460 | 469 | 450 | 466 | 97,000 |
1987/01/19 | 441 | 450 | 440 | 440 | 57,000 |
1987/01/16 | 439 | 455 | 439 | 440 | 54,000 |
1987/01/14 | 435 | 440 | 429 | 429 | 27,000 |
1987/01/13 | 432 | 441 | 429 | 435 | 37,000 |
1987/01/12 | 450 | 450 | 444 | 447 | 34,000 |
1987/01/09 | 450 | 450 | 445 | 445 | 40,000 |
1987/01/08 | 424 | 445 | 424 | 445 | 121,000 |
1987/01/07 | 427 | 435 | 426 | 426 | 25,000 |
1987/01/06 | 426 | 427 | 426 | 426 | 8,000 |
1987/01/05 | 415 | 425 | 415 | 425 | 11,000 |