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 |
|---|---|---|---|---|---|
| 1990/12/27 | 810 | 810 | 810 | 810 | 7,000 |
| 1990/12/26 | 809 | 809 | 808 | 808 | 5,000 |
| 1990/12/25 | 840 | 840 | 829 | 829 | 12,000 |
| 1990/12/21 | 850 | 850 | 830 | 830 | 9,000 |
| 1990/12/20 | 855 | 870 | 855 | 870 | 13,000 |
| 1990/12/19 | 846 | 865 | 846 | 860 | 14,000 |
| 1990/12/18 | 874 | 874 | 855 | 855 | 4,000 |
| 1990/12/17 | 875 | 880 | 875 | 879 | 29,000 |
| 1990/12/14 | 855 | 870 | 855 | 855 | 29,000 |
| 1990/12/13 | 855 | 870 | 855 | 870 | 6,000 |
| 1990/12/12 | 855 | 860 | 855 | 860 | 24,000 |
| 1990/12/11 | 855 | 855 | 850 | 854 | 9,000 |
| 1990/12/10 | 875 | 875 | 854 | 854 | 8,000 |
| 1990/12/07 | 850 | 855 | 850 | 854 | 22,000 |
| 1990/12/06 | 851 | 852 | 850 | 850 | 12,000 |
| 1990/12/05 | 859 | 860 | 850 | 850 | 13,000 |
| 1990/11/30 | 890 | 890 | 890 | 890 | 5,000 |
| 1990/11/28 | 940 | 940 | 940 | 940 | 28,000 |
| 1990/11/27 | 939 | 945 | 939 | 945 | 9,000 |
| 1990/11/26 | 950 | 950 | 938 | 940 | 10,000 |
| 1990/11/22 | 890 | 940 | 890 | 940 | 12,000 |
| 1990/11/21 | 890 | 910 | 890 | 910 | 15,000 |
| 1990/11/20 | 900 | 900 | 900 | 900 | 5,000 |
| 1990/11/19 | 910 | 910 | 910 | 910 | 1,000 |
| 1990/11/16 | 900 | 900 | 890 | 890 | 20,000 |
| 1990/11/15 | 920 | 920 | 910 | 910 | 6,000 |
| 1990/11/14 | 920 | 921 | 920 | 921 | 6,000 |
| 1990/11/13 | 920 | 920 | 910 | 910 | 12,000 |
| 1990/11/09 | 919 | 919 | 910 | 910 | 18,000 |
| 1990/11/08 | 929 | 929 | 929 | 929 | 20,000 |
| 1990/11/07 | 950 | 950 | 940 | 950 | 38,000 |
| 1990/11/06 | 965 | 965 | 960 | 960 | 3,000 |
| 1990/11/02 | 960 | 960 | 955 | 955 | 18,000 |
| 1990/11/01 | 990 | 995 | 960 | 960 | 25,000 |
| 1990/10/31 | 1,000 | 1,010 | 990 | 995 | 16,000 |
| 1990/10/30 | 990 | 1,000 | 985 | 985 | 17,000 |
| 1990/10/29 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
| 1990/10/26 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 1990/10/25 | 1,010 | 1,040 | 1,010 | 1,030 | 11,000 |
| 1990/10/24 | 1,000 | 1,010 | 1,000 | 1,000 | 51,000 |
| 1990/10/23 | 1,020 | 1,020 | 1,000 | 1,000 | 25,000 |
| 1990/10/22 | 970 | 1,000 | 970 | 990 | 28,000 |
| 1990/10/19 | 920 | 936 | 920 | 930 | 20,000 |
| 1990/10/18 | 871 | 900 | 871 | 900 | 16,000 |
| 1990/10/17 | 851 | 870 | 851 | 870 | 2,000 |
| 1990/10/16 | 841 | 850 | 841 | 850 | 35,000 |
| 1990/10/15 | 830 | 840 | 830 | 835 | 14,000 |
| 1990/10/12 | 840 | 840 | 820 | 840 | 46,000 |
| 1990/10/11 | 840 | 845 | 840 | 840 | 11,000 |
| 1990/10/09 | 840 | 850 | 840 | 840 | 33,000 |
| 1990/10/08 | 798 | 830 | 798 | 830 | 89,000 |
| 1990/10/05 | 779 | 800 | 779 | 798 | 53,000 |
| 1990/10/04 | 800 | 800 | 780 | 780 | 32,000 |
| 1990/10/03 | 818 | 828 | 800 | 800 | 93,000 |
| 1990/10/02 | 800 | 825 | 795 | 817 | 41,000 |
| 1990/10/01 | 830 | 830 | 790 | 790 | 50,000 |
| 1990/09/28 | 850 | 850 | 850 | 850 | 11,000 |
| 1990/09/27 | 880 | 881 | 880 | 880 | 16,000 |
| 1990/09/26 | 901 | 902 | 900 | 900 | 17,000 |
| 1990/09/25 | 920 | 920 | 910 | 910 | 9,000 |
| 1990/09/21 | 940 | 940 | 915 | 940 | 20,000 |
| 1990/09/20 | 960 | 960 | 941 | 951 | 38,000 |
| 1990/09/19 | 960 | 970 | 960 | 960 | 29,000 |
| 1990/09/18 | 980 | 980 | 960 | 960 | 22,000 |
| 1990/09/17 | 1,010 | 1,010 | 980 | 981 | 50,000 |
| 1990/09/14 | 990 | 1,020 | 990 | 1,000 | 13,000 |
| 1990/09/13 | 980 | 1,020 | 975 | 1,000 | 39,000 |
| 1990/09/12 | 989 | 1,020 | 989 | 1,000 | 62,000 |
| 1990/09/11 | 950 | 980 | 950 | 980 | 22,000 |
| 1990/09/10 | 931 | 940 | 931 | 940 | 8,000 |
| 1990/09/07 | 940 | 945 | 930 | 930 | 14,000 |
| 1990/09/06 | 981 | 981 | 950 | 950 | 44,000 |
| 1990/09/05 | 995 | 995 | 981 | 981 | 33,000 |
| 1990/09/04 | 1,000 | 1,000 | 999 | 999 | 14,000 |
| 1990/09/03 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 1990/08/31 | 1,000 | 1,020 | 990 | 1,000 | 34,000 |
| 1990/08/30 | 1,000 | 1,000 | 990 | 1,000 | 20,000 |
| 1990/08/29 | 999 | 1,000 | 999 | 1,000 | 19,000 |
| 1990/08/28 | 941 | 975 | 941 | 975 | 228,000 |
| 1990/08/27 | 931 | 941 | 931 | 941 | 11,000 |
| 1990/08/24 | 930 | 941 | 920 | 920 | 79,000 |
| 1990/08/23 | 1,000 | 1,000 | 940 | 940 | 44,000 |
| 1990/08/21 | 1,040 | 1,040 | 1,040 | 1,040 | 16,000 |
| 1990/08/20 | 1,000 | 1,040 | 1,000 | 1,040 | 14,000 |
| 1990/08/17 | 1,050 | 1,050 | 1,040 | 1,040 | 39,000 |
| 1990/08/16 | 1,100 | 1,100 | 1,080 | 1,080 | 72,000 |
| 1990/08/15 | 1,020 | 1,060 | 1,010 | 1,050 | 73,000 |
| 1990/08/14 | 1,050 | 1,050 | 1,000 | 1,000 | 71,000 |
| 1990/08/13 | 1,090 | 1,090 | 1,050 | 1,050 | 72,000 |
| 1990/08/10 | 1,090 | 1,110 | 1,080 | 1,090 | 49,000 |
| 1990/08/09 | 1,100 | 1,120 | 1,100 | 1,100 | 44,000 |
| 1990/08/08 | 1,100 | 1,100 | 1,080 | 1,100 | 26,000 |
| 1990/08/07 | 1,060 | 1,100 | 1,060 | 1,100 | 33,000 |
| 1990/08/06 | 1,180 | 1,180 | 1,140 | 1,140 | 56,000 |
| 1990/08/03 | 1,200 | 1,200 | 1,180 | 1,200 | 33,000 |
| 1990/08/02 | 1,210 | 1,210 | 1,210 | 1,210 | 17,000 |
| 1990/08/01 | 1,280 | 1,280 | 1,210 | 1,210 | 48,000 |
| 1990/07/31 | 1,200 | 1,250 | 1,180 | 1,250 | 99,000 |
| 1990/07/30 | 1,220 | 1,230 | 1,200 | 1,210 | 10,000 |
| 1990/07/27 | 1,230 | 1,250 | 1,230 | 1,240 | 27,000 |
| 1990/07/26 | 1,280 | 1,280 | 1,250 | 1,250 | 40,000 |
| 1990/07/25 | 1,270 | 1,270 | 1,260 | 1,260 | 6,000 |
| 1990/07/24 | 1,260 | 1,290 | 1,260 | 1,260 | 18,000 |
| 1990/07/23 | 1,310 | 1,310 | 1,260 | 1,260 | 48,000 |
| 1990/07/20 | 1,300 | 1,300 | 1,290 | 1,300 | 14,000 |
| 1990/07/19 | 1,290 | 1,330 | 1,290 | 1,300 | 19,000 |
| 1990/07/18 | 1,310 | 1,310 | 1,290 | 1,290 | 36,000 |
| 1990/07/17 | 1,330 | 1,330 | 1,300 | 1,300 | 33,000 |
| 1990/07/16 | 1,320 | 1,340 | 1,300 | 1,300 | 46,000 |
| 1990/07/13 | 1,310 | 1,350 | 1,280 | 1,300 | 31,000 |
| 1990/07/12 | 1,310 | 1,320 | 1,300 | 1,300 | 4,000 |
| 1990/07/11 | 1,280 | 1,300 | 1,280 | 1,290 | 17,000 |
| 1990/07/10 | 1,300 | 1,300 | 1,280 | 1,280 | 63,000 |
| 1990/07/09 | 1,310 | 1,320 | 1,300 | 1,300 | 24,000 |
| 1990/07/06 | 1,340 | 1,340 | 1,300 | 1,300 | 46,000 |
| 1990/07/05 | 1,340 | 1,350 | 1,340 | 1,340 | 25,000 |
| 1990/07/04 | 1,300 | 1,330 | 1,280 | 1,330 | 57,000 |
| 1990/07/03 | 1,280 | 1,300 | 1,280 | 1,300 | 33,000 |
| 1990/07/02 | 1,290 | 1,300 | 1,280 | 1,280 | 40,000 |
| 1990/06/29 | 1,310 | 1,310 | 1,290 | 1,300 | 62,000 |
| 1990/06/28 | 1,320 | 1,330 | 1,310 | 1,310 | 44,000 |
| 1990/06/27 | 1,330 | 1,330 | 1,300 | 1,320 | 52,000 |
| 1990/06/26 | 1,310 | 1,330 | 1,300 | 1,330 | 25,000 |
| 1990/06/25 | 1,350 | 1,350 | 1,310 | 1,310 | 32,000 |
| 1990/06/22 | 1,360 | 1,360 | 1,350 | 1,350 | 11,000 |
| 1990/06/21 | 1,370 | 1,370 | 1,360 | 1,360 | 13,000 |
| 1990/06/20 | 1,390 | 1,400 | 1,370 | 1,370 | 18,000 |
| 1990/06/19 | 1,420 | 1,420 | 1,360 | 1,390 | 40,000 |
| 1990/06/18 | 1,450 | 1,450 | 1,440 | 1,440 | 7,000 |
| 1990/06/15 | 1,480 | 1,480 | 1,450 | 1,450 | 32,000 |
| 1990/06/14 | 1,410 | 1,460 | 1,410 | 1,460 | 158,000 |
| 1990/06/13 | 1,440 | 1,440 | 1,430 | 1,430 | 37,000 |
| 1990/06/12 | 1,470 | 1,470 | 1,440 | 1,440 | 50,000 |
| 1990/06/11 | 1,510 | 1,520 | 1,470 | 1,470 | 29,000 |
| 1990/06/08 | 1,460 | 1,490 | 1,450 | 1,490 | 53,000 |
| 1990/06/07 | 1,450 | 1,460 | 1,450 | 1,460 | 43,000 |
| 1990/06/06 | 1,480 | 1,500 | 1,460 | 1,460 | 24,000 |
| 1990/06/05 | 1,500 | 1,520 | 1,480 | 1,480 | 38,000 |
| 1990/06/04 | 1,470 | 1,530 | 1,470 | 1,500 | 33,000 |
| 1990/06/01 | 1,460 | 1,470 | 1,450 | 1,450 | 71,000 |
| 1990/05/31 | 1,470 | 1,480 | 1,450 | 1,470 | 65,000 |
| 1990/05/30 | 1,500 | 1,500 | 1,450 | 1,450 | 19,000 |
| 1990/05/29 | 1,540 | 1,540 | 1,500 | 1,520 | 35,000 |
| 1990/05/28 | 1,490 | 1,540 | 1,490 | 1,540 | 19,000 |
| 1990/05/25 | 1,400 | 1,480 | 1,400 | 1,480 | 33,000 |
| 1990/05/24 | 1,440 | 1,440 | 1,420 | 1,420 | 18,000 |
| 1990/05/23 | 1,450 | 1,450 | 1,430 | 1,450 | 31,000 |
| 1990/05/22 | 1,430 | 1,450 | 1,420 | 1,430 | 33,000 |
| 1990/05/21 | 1,440 | 1,440 | 1,400 | 1,420 | 40,000 |
| 1990/05/18 | 1,500 | 1,500 | 1,460 | 1,460 | 26,000 |
| 1990/05/17 | 1,500 | 1,500 | 1,480 | 1,490 | 15,000 |
| 1990/05/16 | 1,540 | 1,540 | 1,480 | 1,480 | 45,000 |
| 1990/05/15 | 1,510 | 1,540 | 1,490 | 1,530 | 65,000 |
| 1990/05/14 | 1,470 | 1,500 | 1,470 | 1,500 | 57,000 |
| 1990/05/11 | 1,470 | 1,470 | 1,450 | 1,450 | 18,000 |
| 1990/05/10 | 1,470 | 1,470 | 1,440 | 1,450 | 17,000 |
| 1990/05/09 | 1,470 | 1,500 | 1,460 | 1,470 | 20,000 |
| 1990/05/08 | 1,400 | 1,460 | 1,400 | 1,450 | 111,000 |
| 1990/05/07 | 1,380 | 1,400 | 1,380 | 1,400 | 10,000 |
| 1990/05/02 | 1,360 | 1,400 | 1,360 | 1,400 | 5,000 |
| 1990/04/27 | 1,360 | 1,400 | 1,360 | 1,400 | 19,000 |
| 1990/04/25 | 1,310 | 1,350 | 1,310 | 1,350 | 6,000 |
| 1990/04/24 | 1,350 | 1,350 | 1,330 | 1,350 | 20,000 |
| 1990/04/23 | 1,400 | 1,400 | 1,390 | 1,400 | 7,000 |
| 1990/04/20 | 1,350 | 1,390 | 1,340 | 1,390 | 31,000 |
| 1990/04/19 | 1,400 | 1,400 | 1,330 | 1,330 | 18,000 |
| 1990/04/18 | 1,320 | 1,360 | 1,300 | 1,360 | 31,000 |
| 1990/04/17 | 1,350 | 1,350 | 1,290 | 1,310 | 28,000 |
| 1990/04/13 | 1,470 | 1,470 | 1,440 | 1,450 | 15,000 |
| 1990/04/12 | 1,530 | 1,530 | 1,480 | 1,480 | 18,000 |
| 1990/04/11 | 1,480 | 1,620 | 1,480 | 1,570 | 108,000 |
| 1990/04/10 | 1,410 | 1,410 | 1,410 | 1,410 | 54,000 |
| 1990/04/04 | 1,290 | 1,300 | 1,290 | 1,300 | 11,000 |
| 1990/04/03 | 1,330 | 1,360 | 1,330 | 1,330 | 34,000 |
| 1990/03/30 | 1,650 | 1,650 | 1,520 | 1,520 | 25,000 |
| 1990/03/29 | 1,670 | 1,670 | 1,650 | 1,650 | 28,000 |
| 1990/03/28 | 1,720 | 1,720 | 1,700 | 1,700 | 25,000 |
| 1990/03/27 | 1,710 | 1,780 | 1,700 | 1,750 | 21,000 |
| 1990/03/26 | 1,700 | 1,770 | 1,650 | 1,650 | 48,000 |
| 1990/03/23 | 1,710 | 1,740 | 1,700 | 1,700 | 113,000 |
| 1990/03/22 | 1,800 | 1,900 | 1,800 | 1,900 | 30,000 |
| 1990/03/20 | 1,760 | 1,830 | 1,700 | 1,830 | 275,000 |
| 1990/03/19 | 1,910 | 1,910 | 1,850 | 1,850 | 19,000 |
| 1990/03/16 | 2,010 | 2,020 | 1,910 | 1,910 | 103,000 |
| 1990/03/15 | 2,110 | 2,110 | 2,010 | 2,010 | 95,000 |
| 1990/03/14 | 2,110 | 2,150 | 2,060 | 2,110 | 102,000 |
| 1990/03/13 | 2,150 | 2,160 | 2,090 | 2,140 | 75,000 |
| 1990/03/12 | 2,200 | 2,230 | 2,070 | 2,110 | 180,000 |
| 1990/03/09 | 2,150 | 2,360 | 2,120 | 2,160 | 2,245,000 |
| 1990/03/08 | 2,010 | 2,170 | 2,010 | 2,130 | 993,000 |
| 1990/03/07 | 1,880 | 2,000 | 1,880 | 2,000 | 597,000 |
| 1990/03/06 | 1,820 | 1,930 | 1,820 | 1,900 | 63,000 |
| 1990/03/05 | 1,790 | 1,850 | 1,790 | 1,850 | 11,000 |
| 1990/03/02 | 1,810 | 1,900 | 1,790 | 1,790 | 41,000 |
| 1990/03/01 | 1,840 | 1,860 | 1,840 | 1,840 | 31,000 |
| 1990/02/28 | 1,820 | 1,900 | 1,820 | 1,840 | 81,000 |
| 1990/02/27 | 1,800 | 1,820 | 1,780 | 1,820 | 45,000 |
| 1990/02/26 | 1,940 | 1,950 | 1,790 | 1,830 | 48,000 |
| 1990/02/23 | 1,860 | 1,960 | 1,810 | 1,960 | 96,000 |
| 1990/02/22 | 1,880 | 1,880 | 1,860 | 1,870 | 45,000 |
| 1990/02/21 | 1,900 | 1,900 | 1,870 | 1,880 | 21,000 |
| 1990/02/20 | 1,870 | 1,950 | 1,870 | 1,940 | 91,000 |
| 1990/02/19 | 1,850 | 1,960 | 1,850 | 1,870 | 90,000 |
| 1990/02/16 | 1,870 | 1,930 | 1,840 | 1,910 | 402,000 |
| 1990/02/15 | 1,780 | 1,850 | 1,780 | 1,850 | 134,000 |
| 1990/02/14 | 1,800 | 1,800 | 1,750 | 1,780 | 144,000 |
| 1990/02/13 | 1,750 | 1,770 | 1,750 | 1,770 | 3,000 |
| 1990/02/09 | 1,760 | 1,770 | 1,750 | 1,750 | 28,000 |
| 1990/02/08 | 1,820 | 1,820 | 1,770 | 1,770 | 12,000 |
| 1990/02/07 | 1,830 | 1,830 | 1,770 | 1,770 | 10,000 |
| 1990/02/06 | 1,800 | 1,830 | 1,800 | 1,830 | 3,000 |
| 1990/02/05 | 1,800 | 1,800 | 1,800 | 1,800 | 13,000 |
| 1990/02/02 | 1,750 | 1,800 | 1,740 | 1,800 | 21,000 |
| 1990/02/01 | 1,720 | 1,730 | 1,720 | 1,720 | 21,000 |
| 1990/01/31 | 1,730 | 1,730 | 1,730 | 1,730 | 6,000 |
| 1990/01/30 | 1,780 | 1,800 | 1,780 | 1,790 | 12,000 |
| 1990/01/29 | 1,750 | 1,760 | 1,750 | 1,760 | 5,000 |
| 1990/01/26 | 1,750 | 1,750 | 1,750 | 1,750 | 16,000 |
| 1990/01/25 | 1,740 | 1,740 | 1,710 | 1,720 | 9,000 |
| 1990/01/24 | 1,710 | 1,730 | 1,710 | 1,710 | 24,000 |
| 1990/01/23 | 1,710 | 1,720 | 1,710 | 1,710 | 10,000 |
| 1990/01/22 | 1,730 | 1,730 | 1,720 | 1,720 | 19,000 |
| 1990/01/19 | 1,740 | 1,750 | 1,700 | 1,710 | 88,000 |
| 1990/01/18 | 1,810 | 1,810 | 1,770 | 1,770 | 22,000 |
| 1990/01/17 | 1,820 | 1,850 | 1,820 | 1,820 | 15,000 |
| 1990/01/16 | 1,850 | 1,850 | 1,820 | 1,820 | 18,000 |
| 1990/01/12 | 1,880 | 1,900 | 1,880 | 1,880 | 27,000 |
| 1990/01/11 | 1,880 | 1,910 | 1,880 | 1,910 | 28,000 |
| 1990/01/10 | 1,870 | 1,910 | 1,870 | 1,910 | 38,000 |
| 1990/01/09 | 1,910 | 1,930 | 1,880 | 1,930 | 98,000 |
| 1990/01/08 | 1,880 | 1,940 | 1,880 | 1,940 | 14,000 |
| 1990/01/05 | 1,890 | 1,940 | 1,890 | 1,940 | 76,000 |
| 1990/01/04 | 1,930 | 1,930 | 1,890 | 1,890 | 18,000 |