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 |
---|---|---|---|---|---|
1995/12/29 | 518 | 518 | 518 | 518 | 13,000 |
1995/12/28 | 510 | 518 | 500 | 518 | 36,000 |
1995/12/26 | 518 | 518 | 518 | 518 | 3,000 |
1995/12/25 | 518 | 518 | 508 | 518 | 14,000 |
1995/12/22 | 530 | 530 | 508 | 508 | 28,000 |
1995/12/21 | 516 | 521 | 516 | 516 | 8,000 |
1995/12/20 | 537 | 537 | 516 | 516 | 15,000 |
1995/12/19 | 539 | 539 | 536 | 536 | 35,000 |
1995/12/18 | 519 | 540 | 519 | 539 | 11,000 |
1995/12/15 | 514 | 515 | 511 | 515 | 13,000 |
1995/12/14 | 500 | 515 | 500 | 515 | 10,000 |
1995/12/13 | 508 | 508 | 500 | 500 | 6,000 |
1995/12/12 | 500 | 510 | 500 | 508 | 30,000 |
1995/12/11 | 499 | 499 | 494 | 499 | 12,000 |
1995/12/08 | 495 | 495 | 485 | 485 | 16,000 |
1995/12/07 | 485 | 490 | 485 | 490 | 277,000 |
1995/12/06 | 481 | 485 | 481 | 485 | 268,000 |
1995/12/05 | 480 | 485 | 480 | 485 | 11,000 |
1995/12/04 | 480 | 480 | 471 | 480 | 19,000 |
1995/12/01 | 481 | 481 | 474 | 480 | 15,000 |
1995/11/30 | 480 | 481 | 471 | 481 | 17,000 |
1995/11/29 | 480 | 480 | 480 | 480 | 3,000 |
1995/11/28 | 471 | 481 | 471 | 481 | 30,000 |
1995/11/27 | 478 | 478 | 470 | 478 | 20,000 |
1995/11/24 | 489 | 489 | 480 | 480 | 45,000 |
1995/11/22 | 494 | 494 | 494 | 494 | 5,000 |
1995/11/21 | 496 | 499 | 491 | 499 | 11,000 |
1995/11/20 | 499 | 499 | 496 | 496 | 13,000 |
1995/11/17 | 499 | 499 | 495 | 499 | 14,000 |
1995/11/16 | 494 | 494 | 494 | 494 | 1,000 |
1995/11/15 | 490 | 490 | 490 | 490 | 4,000 |
1995/11/14 | 494 | 494 | 489 | 490 | 4,000 |
1995/11/13 | 484 | 494 | 484 | 494 | 5,000 |
1995/11/10 | 490 | 494 | 489 | 494 | 6,000 |
1995/11/09 | 490 | 495 | 490 | 495 | 5,000 |
1995/11/08 | 492 | 495 | 492 | 495 | 6,000 |
1995/11/07 | 497 | 497 | 497 | 497 | 2,000 |
1995/11/06 | 484 | 498 | 484 | 498 | 9,000 |
1995/11/02 | 488 | 489 | 482 | 482 | 16,000 |
1995/11/01 | 495 | 495 | 484 | 489 | 24,000 |
1995/10/31 | 485 | 489 | 484 | 489 | 5,000 |
1995/10/27 | 490 | 490 | 485 | 490 | 7,000 |
1995/10/26 | 494 | 495 | 486 | 491 | 8,000 |
1995/10/25 | 496 | 496 | 496 | 496 | 2,000 |
1995/10/24 | 499 | 499 | 496 | 496 | 5,000 |
1995/10/23 | 499 | 499 | 499 | 499 | 3,000 |
1995/10/20 | 484 | 500 | 484 | 500 | 12,000 |
1995/10/19 | 484 | 484 | 483 | 483 | 3,000 |
1995/10/18 | 483 | 483 | 482 | 483 | 10,000 |
1995/10/17 | 481 | 483 | 481 | 483 | 7,000 |
1995/10/16 | 483 | 483 | 483 | 483 | 2,000 |
1995/10/13 | 484 | 484 | 481 | 484 | 4,000 |
1995/10/12 | 480 | 485 | 480 | 485 | 6,000 |
1995/10/06 | 480 | 485 | 480 | 485 | 15,000 |
1995/10/05 | 470 | 480 | 470 | 480 | 10,000 |
1995/10/04 | 468 | 468 | 465 | 468 | 14,000 |
1995/10/03 | 468 | 468 | 463 | 468 | 10,000 |
1995/10/02 | 468 | 468 | 463 | 468 | 15,000 |
1995/09/29 | 468 | 468 | 461 | 468 | 22,000 |
1995/09/27 | 460 | 468 | 460 | 468 | 12,000 |
1995/09/25 | 468 | 468 | 463 | 468 | 9,000 |
1995/09/21 | 471 | 472 | 467 | 472 | 12,000 |
1995/09/20 | 473 | 473 | 468 | 472 | 8,000 |
1995/09/19 | 473 | 473 | 473 | 473 | 2,000 |
1995/09/18 | 479 | 479 | 473 | 473 | 3,000 |
1995/09/14 | 481 | 481 | 481 | 481 | 3,000 |
1995/09/13 | 483 | 483 | 483 | 483 | 1,000 |
1995/09/12 | 467 | 485 | 467 | 484 | 26,000 |
1995/09/11 | 469 | 470 | 460 | 460 | 18,000 |
1995/09/08 | 468 | 470 | 467 | 470 | 95,000 |
1995/09/07 | 493 | 498 | 492 | 498 | 7,000 |
1995/09/06 | 481 | 492 | 481 | 492 | 13,000 |
1995/09/05 | 482 | 482 | 477 | 482 | 4,000 |
1995/09/04 | 484 | 484 | 483 | 483 | 4,000 |
1995/09/01 | 485 | 485 | 479 | 484 | 13,000 |
1995/08/31 | 484 | 485 | 475 | 485 | 13,000 |
1995/08/30 | 480 | 485 | 480 | 485 | 2,000 |
1995/08/29 | 485 | 485 | 481 | 485 | 9,000 |
1995/08/28 | 485 | 485 | 480 | 485 | 15,000 |
1995/08/25 | 491 | 491 | 490 | 490 | 6,000 |
1995/08/24 | 492 | 492 | 491 | 492 | 5,000 |
1995/08/23 | 494 | 495 | 494 | 494 | 3,000 |
1995/08/22 | 493 | 500 | 493 | 500 | 9,000 |
1995/08/21 | 498 | 498 | 491 | 491 | 3,000 |
1995/08/18 | 495 | 495 | 495 | 495 | 2,000 |
1995/08/17 | 498 | 498 | 498 | 498 | 1,000 |
1995/08/16 | 500 | 501 | 499 | 500 | 23,000 |
1995/08/15 | 497 | 499 | 497 | 499 | 19,000 |
1995/08/14 | 491 | 498 | 491 | 498 | 2,000 |
1995/08/11 | 491 | 491 | 491 | 491 | 1,000 |
1995/08/10 | 479 | 490 | 475 | 490 | 6,000 |
1995/08/09 | 482 | 484 | 482 | 484 | 5,000 |
1995/08/08 | 484 | 489 | 482 | 482 | 7,000 |
1995/08/07 | 494 | 494 | 494 | 494 | 3,000 |
1995/08/04 | 485 | 485 | 475 | 479 | 8,000 |
1995/08/03 | 491 | 491 | 491 | 491 | 4,000 |
1995/08/02 | 491 | 491 | 486 | 491 | 17,000 |
1995/08/01 | 488 | 493 | 488 | 493 | 18,000 |
1995/07/31 | 487 | 488 | 487 | 488 | 5,000 |
1995/07/28 | 487 | 487 | 487 | 487 | 3,000 |
1995/07/27 | 491 | 491 | 491 | 491 | 1,000 |
1995/07/26 | 489 | 494 | 489 | 494 | 2,000 |
1995/07/25 | 489 | 489 | 489 | 489 | 3,000 |
1995/07/24 | 489 | 489 | 489 | 489 | 1,000 |
1995/07/21 | 498 | 498 | 489 | 489 | 8,000 |
1995/07/20 | 484 | 499 | 479 | 499 | 14,000 |
1995/07/19 | 484 | 484 | 484 | 484 | 10,000 |
1995/07/18 | 499 | 499 | 499 | 499 | 2,000 |
1995/07/17 | 499 | 499 | 499 | 499 | 2,000 |
1995/07/13 | 500 | 501 | 499 | 501 | 11,000 |
1995/07/12 | 505 | 506 | 500 | 503 | 42,000 |
1995/07/11 | 505 | 505 | 500 | 500 | 9,000 |
1995/07/10 | 506 | 506 | 506 | 506 | 12,000 |
1995/07/07 | 475 | 506 | 475 | 506 | 35,000 |
1995/07/06 | 470 | 470 | 470 | 470 | 13,000 |
1995/07/05 | 470 | 470 | 461 | 470 | 13,000 |
1995/07/04 | 470 | 470 | 470 | 470 | 3,000 |
1995/07/03 | 470 | 475 | 470 | 474 | 15,000 |
1995/06/30 | 465 | 465 | 465 | 465 | 5,000 |
1995/06/29 | 470 | 470 | 462 | 470 | 5,000 |
1995/06/28 | 470 | 475 | 462 | 470 | 10,000 |
1995/06/27 | 475 | 475 | 475 | 475 | 8,000 |
1995/06/26 | 473 | 480 | 470 | 480 | 7,000 |
1995/06/23 | 460 | 468 | 460 | 468 | 12,000 |
1995/06/22 | 458 | 460 | 458 | 458 | 6,000 |
1995/06/21 | 450 | 458 | 450 | 458 | 15,000 |
1995/06/20 | 463 | 463 | 453 | 453 | 8,000 |
1995/06/19 | 458 | 458 | 458 | 458 | 20,000 |
1995/06/16 | 454 | 454 | 447 | 453 | 9,000 |
1995/06/15 | 458 | 458 | 450 | 455 | 16,000 |
1995/06/14 | 463 | 463 | 459 | 460 | 12,000 |
1995/06/13 | 463 | 464 | 458 | 464 | 14,000 |
1995/06/12 | 465 | 465 | 460 | 465 | 18,000 |
1995/06/09 | 464 | 470 | 461 | 470 | 23,000 |
1995/06/08 | 467 | 467 | 467 | 467 | 2,000 |
1995/06/07 | 470 | 472 | 467 | 472 | 7,000 |
1995/06/06 | 475 | 475 | 475 | 475 | 4,000 |
1995/06/05 | 480 | 480 | 475 | 480 | 5,000 |
1995/06/02 | 470 | 480 | 470 | 480 | 7,000 |
1995/06/01 | 484 | 485 | 480 | 480 | 17,000 |
1995/05/30 | 470 | 470 | 470 | 470 | 10,000 |
1995/05/29 | 470 | 470 | 470 | 470 | 10,000 |
1995/05/26 | 475 | 476 | 475 | 475 | 6,000 |
1995/05/25 | 475 | 480 | 475 | 475 | 6,000 |
1995/05/24 | 480 | 480 | 480 | 480 | 5,000 |
1995/05/23 | 480 | 480 | 480 | 480 | 2,000 |
1995/05/22 | 480 | 480 | 470 | 470 | 12,000 |
1995/05/19 | 470 | 475 | 465 | 475 | 7,000 |
1995/05/18 | 480 | 480 | 470 | 470 | 6,000 |
1995/05/17 | 485 | 485 | 485 | 485 | 2,000 |
1995/05/16 | 480 | 480 | 480 | 480 | 3,000 |
1995/05/15 | 470 | 485 | 470 | 485 | 4,000 |
1995/05/12 | 485 | 485 | 480 | 480 | 13,000 |
1995/05/11 | 465 | 484 | 465 | 484 | 7,000 |
1995/05/10 | 480 | 480 | 480 | 480 | 2,000 |
1995/05/09 | 484 | 484 | 484 | 484 | 2,000 |
1995/05/08 | 490 | 490 | 485 | 485 | 11,000 |
1995/05/02 | 491 | 491 | 490 | 490 | 6,000 |
1995/05/01 | 494 | 494 | 490 | 490 | 12,000 |
1995/04/28 | 499 | 499 | 499 | 499 | 1,000 |
1995/04/27 | 505 | 505 | 505 | 505 | 1,000 |
1995/04/26 | 500 | 500 | 500 | 500 | 16,000 |
1995/04/25 | 506 | 506 | 506 | 506 | 4,000 |
1995/04/24 | 508 | 508 | 508 | 508 | 4,000 |
1995/04/21 | 496 | 510 | 496 | 510 | 13,000 |
1995/04/19 | 470 | 470 | 470 | 470 | 4,000 |
1995/04/18 | 465 | 465 | 460 | 465 | 8,000 |
1995/04/17 | 460 | 460 | 460 | 460 | 13,000 |
1995/04/14 | 463 | 463 | 463 | 463 | 1,000 |
1995/04/13 | 461 | 465 | 461 | 465 | 3,000 |
1995/04/12 | 464 | 464 | 461 | 461 | 8,000 |
1995/04/11 | 462 | 462 | 462 | 462 | 3,000 |
1995/04/10 | 463 | 463 | 460 | 461 | 15,000 |
1995/04/07 | 463 | 463 | 461 | 463 | 10,000 |
1995/04/06 | 461 | 461 | 461 | 461 | 7,000 |
1995/04/05 | 461 | 465 | 460 | 465 | 17,000 |
1995/04/04 | 461 | 466 | 458 | 460 | 29,000 |
1995/04/03 | 464 | 464 | 459 | 461 | 38,000 |
1995/03/31 | 482 | 487 | 479 | 479 | 27,000 |
1995/03/30 | 475 | 477 | 471 | 477 | 14,000 |
1995/03/29 | 471 | 475 | 464 | 470 | 12,000 |
1995/03/28 | 465 | 471 | 465 | 470 | 12,000 |
1995/03/27 | 465 | 470 | 465 | 465 | 10,000 |
1995/03/24 | 460 | 470 | 460 | 465 | 48,000 |
1995/03/23 | 466 | 466 | 460 | 460 | 24,000 |
1995/03/22 | 467 | 470 | 465 | 467 | 17,000 |
1995/03/20 | 475 | 475 | 470 | 470 | 27,000 |
1995/03/17 | 479 | 479 | 476 | 478 | 13,000 |
1995/03/16 | 480 | 480 | 479 | 479 | 4,000 |
1995/03/15 | 475 | 480 | 475 | 480 | 8,000 |
1995/03/14 | 471 | 475 | 471 | 475 | 2,000 |
1995/03/13 | 467 | 467 | 467 | 467 | 2,000 |
1995/03/10 | 467 | 471 | 465 | 466 | 78,000 |
1995/03/09 | 471 | 471 | 470 | 470 | 6,000 |
1995/03/08 | 475 | 475 | 470 | 470 | 4,000 |
1995/03/07 | 480 | 480 | 476 | 476 | 203,000 |
1995/03/06 | 475 | 480 | 475 | 480 | 5,000 |
1995/03/03 | 475 | 475 | 475 | 475 | 8,000 |
1995/03/02 | 480 | 480 | 480 | 480 | 2,000 |
1995/03/01 | 475 | 475 | 475 | 475 | 13,000 |
1995/02/27 | 470 | 470 | 460 | 470 | 19,000 |
1995/02/24 | 480 | 480 | 470 | 470 | 12,000 |
1995/02/23 | 480 | 480 | 470 | 480 | 10,000 |
1995/02/22 | 485 | 485 | 480 | 480 | 5,000 |
1995/02/21 | 485 | 490 | 485 | 485 | 6,000 |
1995/02/20 | 490 | 490 | 490 | 490 | 6,000 |
1995/02/17 | 475 | 490 | 470 | 490 | 18,000 |
1995/02/16 | 480 | 480 | 475 | 480 | 7,000 |
1995/02/15 | 485 | 485 | 480 | 480 | 14,000 |
1995/02/14 | 485 | 485 | 485 | 485 | 2,000 |
1995/02/13 | 490 | 490 | 490 | 490 | 1,000 |
1995/02/10 | 480 | 488 | 479 | 488 | 10,000 |
1995/02/09 | 471 | 488 | 471 | 488 | 12,000 |
1995/02/08 | 480 | 480 | 466 | 466 | 18,000 |
1995/02/07 | 479 | 486 | 470 | 470 | 11,000 |
1995/02/06 | 486 | 486 | 480 | 480 | 8,000 |
1995/02/03 | 481 | 481 | 481 | 481 | 4,000 |
1995/02/02 | 490 | 490 | 481 | 481 | 14,000 |
1995/02/01 | 492 | 497 | 487 | 491 | 29,000 |
1995/01/31 | 485 | 490 | 485 | 487 | 17,000 |
1995/01/30 | 488 | 495 | 485 | 490 | 9,000 |
1995/01/27 | 480 | 481 | 480 | 480 | 5,000 |
1995/01/26 | 490 | 490 | 480 | 480 | 6,000 |
1995/01/25 | 498 | 499 | 490 | 490 | 17,000 |
1995/01/24 | 490 | 495 | 490 | 495 | 14,000 |
1995/01/23 | 492 | 492 | 490 | 490 | 16,000 |
1995/01/20 | 492 | 492 | 491 | 492 | 12,000 |
1995/01/19 | 492 | 492 | 492 | 492 | 14,000 |
1995/01/18 | 495 | 495 | 492 | 492 | 10,000 |
1995/01/12 | 498 | 498 | 495 | 495 | 6,000 |
1995/01/11 | 499 | 499 | 498 | 498 | 7,000 |
1995/01/10 | 500 | 500 | 492 | 492 | 2,000 |
1995/01/09 | 502 | 502 | 496 | 496 | 4,000 |
1995/01/06 | 501 | 515 | 501 | 510 | 7,000 |
1995/01/05 | 539 | 539 | 500 | 500 | 14,000 |
1995/01/04 | 529 | 542 | 529 | 540 | 10,000 |