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 |
|---|---|---|---|---|---|
| 1991/12/30 | 754 | 764 | 750 | 750 | 6,000 |
| 1991/12/27 | 764 | 764 | 764 | 764 | 2,000 |
| 1991/12/26 | 759 | 759 | 759 | 759 | 6,000 |
| 1991/12/25 | 739 | 749 | 735 | 749 | 22,000 |
| 1991/12/24 | 766 | 766 | 749 | 749 | 3,000 |
| 1991/12/20 | 776 | 780 | 766 | 766 | 24,000 |
| 1991/12/19 | 776 | 776 | 776 | 776 | 28,000 |
| 1991/12/18 | 760 | 766 | 756 | 766 | 7,000 |
| 1991/12/17 | 751 | 756 | 750 | 756 | 6,000 |
| 1991/12/16 | 746 | 746 | 746 | 746 | 1,000 |
| 1991/12/13 | 711 | 740 | 711 | 740 | 9,000 |
| 1991/12/12 | 710 | 710 | 710 | 710 | 6,000 |
| 1991/12/11 | 740 | 740 | 740 | 740 | 3,000 |
| 1991/12/10 | 740 | 740 | 740 | 740 | 12,000 |
| 1991/12/09 | 773 | 780 | 773 | 780 | 5,000 |
| 1991/12/06 | 770 | 773 | 770 | 773 | 5,000 |
| 1991/12/05 | 775 | 780 | 775 | 780 | 4,000 |
| 1991/12/04 | 775 | 780 | 775 | 780 | 2,000 |
| 1991/12/03 | 755 | 778 | 753 | 778 | 13,000 |
| 1991/12/02 | 741 | 751 | 741 | 751 | 4,000 |
| 1991/11/29 | 740 | 740 | 740 | 740 | 1,000 |
| 1991/11/28 | 740 | 741 | 740 | 740 | 4,000 |
| 1991/11/27 | 740 | 740 | 740 | 740 | 5,000 |
| 1991/11/26 | 760 | 760 | 750 | 750 | 17,000 |
| 1991/11/25 | 780 | 780 | 780 | 780 | 4,000 |
| 1991/11/22 | 770 | 771 | 770 | 771 | 6,000 |
| 1991/11/21 | 780 | 780 | 770 | 770 | 27,000 |
| 1991/11/20 | 770 | 800 | 760 | 790 | 1,517,000 |
| 1991/11/19 | 780 | 780 | 760 | 770 | 1,507,000 |
| 1991/11/18 | 790 | 790 | 780 | 780 | 3,000 |
| 1991/11/15 | 790 | 790 | 790 | 790 | 3,000 |
| 1991/11/14 | 799 | 799 | 790 | 790 | 4,000 |
| 1991/11/13 | 800 | 800 | 800 | 800 | 7,000 |
| 1991/11/12 | 810 | 810 | 810 | 810 | 1,000 |
| 1991/11/11 | 810 | 810 | 810 | 810 | 14,000 |
| 1991/11/08 | 802 | 810 | 802 | 810 | 4,000 |
| 1991/11/07 | 813 | 813 | 801 | 801 | 3,000 |
| 1991/11/06 | 841 | 841 | 811 | 811 | 11,000 |
| 1991/11/05 | 841 | 841 | 840 | 840 | 7,000 |
| 1991/11/01 | 850 | 850 | 840 | 840 | 4,000 |
| 1991/10/31 | 850 | 850 | 850 | 850 | 4,000 |
| 1991/10/30 | 850 | 850 | 850 | 850 | 5,000 |
| 1991/10/29 | 850 | 850 | 850 | 850 | 6,000 |
| 1991/10/25 | 840 | 840 | 840 | 840 | 4,000 |
| 1991/10/24 | 840 | 840 | 840 | 840 | 22,000 |
| 1991/10/23 | 850 | 850 | 850 | 850 | 5,000 |
| 1991/10/22 | 821 | 821 | 821 | 821 | 11,000 |
| 1991/10/21 | 831 | 831 | 831 | 831 | 2,000 |
| 1991/10/18 | 831 | 850 | 831 | 850 | 8,000 |
| 1991/10/17 | 850 | 850 | 832 | 832 | 7,000 |
| 1991/10/15 | 890 | 890 | 890 | 890 | 2,000 |
| 1991/10/09 | 899 | 899 | 899 | 899 | 1,000 |
| 1991/10/04 | 897 | 900 | 897 | 900 | 9,000 |
| 1991/10/02 | 861 | 861 | 857 | 857 | 7,000 |
| 1991/10/01 | 852 | 852 | 852 | 852 | 2,000 |
| 1991/09/30 | 852 | 852 | 852 | 852 | 2,000 |
| 1991/09/27 | 883 | 885 | 882 | 882 | 6,000 |
| 1991/09/25 | 880 | 880 | 880 | 880 | 4,000 |
| 1991/09/24 | 910 | 910 | 894 | 894 | 18,000 |
| 1991/09/20 | 915 | 920 | 915 | 915 | 13,000 |
| 1991/09/19 | 900 | 920 | 900 | 920 | 49,000 |
| 1991/09/18 | 900 | 910 | 900 | 910 | 3,000 |
| 1991/09/17 | 900 | 900 | 900 | 900 | 23,000 |
| 1991/09/13 | 880 | 880 | 880 | 880 | 24,000 |
| 1991/09/11 | 821 | 829 | 820 | 820 | 8,000 |
| 1991/09/10 | 812 | 812 | 812 | 812 | 1,000 |
| 1991/09/09 | 802 | 802 | 802 | 802 | 3,000 |
| 1991/09/06 | 787 | 787 | 786 | 786 | 6,000 |
| 1991/09/05 | 786 | 786 | 786 | 786 | 2,000 |
| 1991/09/04 | 786 | 786 | 786 | 786 | 1,000 |
| 1991/09/03 | 785 | 785 | 785 | 785 | 2,000 |
| 1991/09/02 | 780 | 781 | 780 | 781 | 4,000 |
| 1991/08/29 | 780 | 780 | 780 | 780 | 2,000 |
| 1991/08/28 | 780 | 780 | 780 | 780 | 6,000 |
| 1991/08/27 | 780 | 780 | 780 | 780 | 7,000 |
| 1991/08/26 | 783 | 783 | 780 | 780 | 6,000 |
| 1991/08/23 | 781 | 783 | 781 | 783 | 12,000 |
| 1991/08/22 | 790 | 790 | 781 | 781 | 26,000 |
| 1991/08/21 | 780 | 790 | 780 | 780 | 29,000 |
| 1991/08/20 | 780 | 780 | 780 | 780 | 21,000 |
| 1991/08/15 | 890 | 890 | 880 | 880 | 56,000 |
| 1991/08/14 | 900 | 900 | 900 | 900 | 3,000 |
| 1991/08/12 | 910 | 910 | 910 | 910 | 3,000 |
| 1991/08/09 | 900 | 910 | 900 | 910 | 5,000 |
| 1991/08/08 | 900 | 900 | 900 | 900 | 6,000 |
| 1991/08/07 | 915 | 915 | 890 | 890 | 4,000 |
| 1991/08/06 | 918 | 919 | 918 | 919 | 4,000 |
| 1991/08/01 | 919 | 919 | 919 | 919 | 2,000 |
| 1991/07/31 | 920 | 920 | 920 | 920 | 2,000 |
| 1991/07/30 | 885 | 910 | 885 | 910 | 10,000 |
| 1991/07/29 | 884 | 884 | 884 | 884 | 6,000 |
| 1991/07/26 | 864 | 864 | 850 | 864 | 8,000 |
| 1991/07/25 | 870 | 875 | 870 | 875 | 6,000 |
| 1991/07/24 | 875 | 875 | 875 | 875 | 2,000 |
| 1991/07/23 | 875 | 875 | 875 | 875 | 2,000 |
| 1991/07/22 | 880 | 880 | 880 | 880 | 1,000 |
| 1991/07/19 | 893 | 893 | 892 | 892 | 9,000 |
| 1991/07/16 | 870 | 870 | 870 | 870 | 5,000 |
| 1991/07/15 | 870 | 870 | 870 | 870 | 2,000 |
| 1991/07/12 | 870 | 870 | 860 | 860 | 3,000 |
| 1991/07/11 | 870 | 870 | 861 | 870 | 5,000 |
| 1991/07/10 | 850 | 850 | 850 | 850 | 3,000 |
| 1991/07/09 | 829 | 829 | 810 | 825 | 21,000 |
| 1991/07/08 | 829 | 838 | 829 | 835 | 5,000 |
| 1991/07/05 | 850 | 850 | 849 | 849 | 5,000 |
| 1991/07/04 | 880 | 880 | 870 | 870 | 10,000 |
| 1991/07/03 | 900 | 900 | 879 | 879 | 8,000 |
| 1991/07/01 | 880 | 880 | 880 | 880 | 1,000 |
| 1991/06/28 | 880 | 897 | 880 | 897 | 5,000 |
| 1991/06/27 | 880 | 880 | 880 | 880 | 3,000 |
| 1991/06/26 | 881 | 881 | 881 | 881 | 2,000 |
| 1991/06/25 | 880 | 880 | 880 | 880 | 5,000 |
| 1991/06/24 | 880 | 880 | 880 | 880 | 3,000 |
| 1991/06/21 | 889 | 889 | 882 | 889 | 25,000 |
| 1991/06/20 | 902 | 902 | 898 | 898 | 5,000 |
| 1991/06/19 | 910 | 910 | 899 | 899 | 29,000 |
| 1991/06/18 | 910 | 910 | 910 | 910 | 30,000 |
| 1991/06/17 | 930 | 930 | 920 | 920 | 44,000 |
| 1991/06/14 | 920 | 920 | 920 | 920 | 12,000 |
| 1991/06/13 | 950 | 950 | 950 | 950 | 5,000 |
| 1991/06/11 | 950 | 950 | 950 | 950 | 6,000 |
| 1991/06/10 | 970 | 970 | 950 | 950 | 6,000 |
| 1991/06/07 | 980 | 980 | 970 | 970 | 2,000 |
| 1991/06/06 | 970 | 970 | 970 | 970 | 4,000 |
| 1991/06/05 | 980 | 980 | 980 | 980 | 3,000 |
| 1991/06/03 | 1,000 | 1,000 | 995 | 995 | 5,000 |
| 1991/05/31 | 991 | 1,020 | 991 | 1,020 | 787,000 |
| 1991/05/30 | 999 | 999 | 990 | 990 | 6,000 |
| 1991/05/29 | 1,000 | 1,000 | 1,000 | 1,000 | 31,000 |
| 1991/05/28 | 999 | 999 | 999 | 999 | 1,000 |
| 1991/05/24 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 1991/05/23 | 991 | 1,000 | 990 | 1,000 | 8,000 |
| 1991/05/22 | 1,000 | 1,000 | 990 | 990 | 3,000 |
| 1991/05/21 | 1,010 | 1,010 | 990 | 990 | 11,000 |
| 1991/05/20 | 1,030 | 1,030 | 1,020 | 1,020 | 5,000 |
| 1991/05/17 | 1,050 | 1,050 | 1,020 | 1,020 | 18,000 |
| 1991/05/16 | 1,080 | 1,100 | 1,070 | 1,070 | 6,048,000 |
| 1991/05/15 | 1,030 | 1,080 | 1,020 | 1,080 | 31,000 |
| 1991/05/14 | 1,020 | 1,050 | 1,020 | 1,050 | 4,000 |
| 1991/05/13 | 1,020 | 1,020 | 1,010 | 1,010 | 10,000 |
| 1991/05/10 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 |
| 1991/05/09 | 1,010 | 1,020 | 1,010 | 1,010 | 4,000 |
| 1991/05/08 | 1,040 | 1,040 | 1,010 | 1,010 | 6,000 |
| 1991/05/07 | 1,030 | 1,040 | 1,030 | 1,040 | 7,000 |
| 1991/05/02 | 1,070 | 1,090 | 1,040 | 1,040 | 15,000 |
| 1991/05/01 | 1,030 | 1,090 | 1,030 | 1,090 | 15,000 |
| 1991/04/30 | 1,020 | 1,030 | 1,020 | 1,030 | 4,000 |
| 1991/04/26 | 1,010 | 1,030 | 1,010 | 1,020 | 10,000 |
| 1991/04/25 | 1,010 | 1,020 | 1,010 | 1,010 | 9,000 |
| 1991/04/24 | 1,040 | 1,050 | 1,040 | 1,050 | 7,000 |
| 1991/04/23 | 1,030 | 1,040 | 1,020 | 1,040 | 13,000 |
| 1991/04/22 | 1,080 | 1,100 | 1,060 | 1,060 | 24,000 |
| 1991/04/19 | 1,020 | 1,060 | 1,010 | 1,060 | 92,000 |
| 1991/04/18 | 1,000 | 1,020 | 990 | 1,020 | 47,000 |
| 1991/04/17 | 995 | 1,020 | 989 | 1,020 | 22,000 |
| 1991/04/16 | 990 | 1,020 | 990 | 1,020 | 15,000 |
| 1991/04/15 | 981 | 990 | 981 | 990 | 4,000 |
| 1991/04/12 | 960 | 971 | 960 | 971 | 16,000 |
| 1991/04/11 | 960 | 960 | 960 | 960 | 3,000 |
| 1991/04/10 | 960 | 970 | 960 | 970 | 6,000 |
| 1991/04/09 | 950 | 960 | 950 | 950 | 10,000 |
| 1991/04/08 | 930 | 930 | 930 | 930 | 1,000 |
| 1991/04/05 | 930 | 940 | 929 | 940 | 10,000 |
| 1991/04/04 | 930 | 930 | 910 | 910 | 19,000 |
| 1991/04/03 | 950 | 950 | 910 | 920 | 32,000 |
| 1991/04/02 | 940 | 940 | 940 | 940 | 8,000 |
| 1991/04/01 | 965 | 965 | 965 | 965 | 1,000 |
| 1991/03/29 | 965 | 970 | 965 | 970 | 7,000 |
| 1991/03/28 | 966 | 966 | 966 | 966 | 1,000 |
| 1991/03/27 | 980 | 980 | 976 | 976 | 31,000 |
| 1991/03/26 | 986 | 986 | 985 | 986 | 9,000 |
| 1991/03/25 | 975 | 986 | 975 | 976 | 34,000 |
| 1991/03/22 | 1,030 | 1,030 | 980 | 980 | 33,000 |
| 1991/03/20 | 1,020 | 1,030 | 1,000 | 1,000 | 6,000 |
| 1991/03/19 | 1,010 | 1,040 | 1,010 | 1,030 | 33,000 |
| 1991/03/18 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1991/03/15 | 980 | 989 | 980 | 981 | 143,000 |
| 1991/03/14 | 990 | 995 | 980 | 980 | 47,000 |
| 1991/03/13 | 969 | 990 | 969 | 990 | 56,000 |
| 1991/03/12 | 940 | 959 | 940 | 959 | 46,000 |
| 1991/03/11 | 946 | 950 | 940 | 950 | 21,000 |
| 1991/03/08 | 900 | 911 | 900 | 911 | 98,000 |
| 1991/03/07 | 901 | 901 | 900 | 900 | 6,000 |
| 1991/03/06 | 930 | 930 | 899 | 899 | 19,000 |
| 1991/03/05 | 933 | 935 | 933 | 933 | 34,000 |
| 1991/03/04 | 931 | 933 | 931 | 933 | 3,000 |
| 1991/03/01 | 960 | 960 | 949 | 950 | 7,000 |
| 1991/02/28 | 960 | 984 | 960 | 965 | 20,000 |
| 1991/02/27 | 960 | 960 | 960 | 960 | 12,000 |
| 1991/02/26 | 979 | 979 | 970 | 970 | 8,000 |
| 1991/02/25 | 949 | 949 | 949 | 949 | 25,000 |
| 1991/02/21 | 1,000 | 1,000 | 999 | 999 | 9,000 |
| 1991/02/20 | 999 | 1,000 | 980 | 1,000 | 33,000 |
| 1991/02/19 | 1,000 | 1,040 | 990 | 1,000 | 121,000 |
| 1991/02/18 | 950 | 1,000 | 950 | 1,000 | 18,000 |
| 1991/02/15 | 950 | 950 | 940 | 940 | 15,000 |
| 1991/02/14 | 951 | 951 | 951 | 951 | 13,000 |
| 1991/02/13 | 880 | 900 | 880 | 900 | 59,000 |
| 1991/02/12 | 890 | 890 | 880 | 880 | 7,000 |
| 1991/02/08 | 860 | 880 | 860 | 870 | 10,000 |
| 1991/02/07 | 851 | 870 | 850 | 870 | 22,000 |
| 1991/02/06 | 849 | 850 | 849 | 850 | 9,000 |
| 1991/02/05 | 815 | 849 | 815 | 849 | 8,000 |
| 1991/02/04 | 810 | 810 | 810 | 810 | 5,000 |
| 1991/02/01 | 800 | 801 | 800 | 800 | 15,000 |
| 1991/01/31 | 800 | 800 | 800 | 800 | 23,000 |
| 1991/01/30 | 790 | 800 | 790 | 800 | 2,000 |
| 1991/01/29 | 781 | 790 | 780 | 780 | 6,000 |
| 1991/01/28 | 780 | 780 | 780 | 780 | 10,000 |
| 1991/01/25 | 770 | 790 | 760 | 790 | 24,000 |
| 1991/01/24 | 769 | 769 | 760 | 760 | 13,000 |
| 1991/01/23 | 750 | 760 | 750 | 760 | 47,000 |
| 1991/01/22 | 745 | 755 | 745 | 755 | 41,000 |
| 1991/01/21 | 746 | 746 | 745 | 745 | 16,000 |
| 1991/01/18 | 760 | 760 | 740 | 740 | 20,000 |
| 1991/01/17 | 750 | 750 | 749 | 750 | 31,000 |
| 1991/01/16 | 798 | 798 | 750 | 750 | 6,000 |
| 1991/01/14 | 815 | 815 | 800 | 800 | 2,000 |
| 1991/01/11 | 795 | 815 | 795 | 815 | 7,000 |
| 1991/01/10 | 780 | 785 | 780 | 785 | 6,000 |
| 1991/01/09 | 785 | 785 | 785 | 785 | 5,000 |
| 1991/01/08 | 770 | 795 | 770 | 795 | 20,000 |
| 1991/01/07 | 800 | 800 | 800 | 800 | 5,000 |