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 |
|---|---|---|---|---|---|
| 1996/12/30 | 530 | 530 | 530 | 530 | 9,000 |
| 1996/12/27 | 530 | 534 | 530 | 530 | 12,000 |
| 1996/12/26 | 534 | 534 | 530 | 530 | 9,000 |
| 1996/12/25 | 539 | 539 | 529 | 535 | 3,000 |
| 1996/12/24 | 545 | 545 | 527 | 540 | 7,000 |
| 1996/12/20 | 559 | 559 | 530 | 551 | 33,000 |
| 1996/12/19 | 549 | 549 | 526 | 542 | 14,000 |
| 1996/12/18 | 558 | 559 | 558 | 559 | 12,000 |
| 1996/12/17 | 557 | 558 | 550 | 550 | 15,000 |
| 1996/12/16 | 556 | 556 | 547 | 547 | 12,000 |
| 1996/12/13 | 504 | 536 | 504 | 536 | 76,000 |
| 1996/12/12 | 527 | 537 | 527 | 534 | 7,000 |
| 1996/12/11 | 545 | 545 | 527 | 537 | 15,000 |
| 1996/12/10 | 546 | 555 | 536 | 555 | 4,000 |
| 1996/12/09 | 549 | 556 | 527 | 556 | 7,000 |
| 1996/12/06 | 555 | 559 | 549 | 549 | 31,000 |
| 1996/12/05 | 549 | 559 | 549 | 549 | 11,000 |
| 1996/12/04 | 539 | 540 | 539 | 540 | 5,000 |
| 1996/12/03 | 549 | 549 | 549 | 549 | 3,000 |
| 1996/12/02 | 559 | 559 | 549 | 549 | 25,000 |
| 1996/11/29 | 550 | 555 | 549 | 549 | 25,000 |
| 1996/11/28 | 549 | 550 | 549 | 550 | 17,000 |
| 1996/11/27 | 535 | 550 | 535 | 549 | 100,000 |
| 1996/11/26 | 525 | 535 | 525 | 535 | 5,000 |
| 1996/11/25 | 524 | 535 | 515 | 535 | 13,000 |
| 1996/11/22 | 523 | 523 | 521 | 523 | 7,000 |
| 1996/11/21 | 524 | 525 | 520 | 524 | 11,000 |
| 1996/11/20 | 529 | 529 | 520 | 525 | 17,000 |
| 1996/11/19 | 529 | 529 | 529 | 529 | 1,000 |
| 1996/11/15 | 520 | 530 | 520 | 530 | 22,000 |
| 1996/11/14 | 523 | 523 | 523 | 523 | 6,000 |
| 1996/11/13 | 522 | 533 | 521 | 533 | 14,000 |
| 1996/11/12 | 524 | 539 | 520 | 539 | 11,000 |
| 1996/11/11 | 529 | 530 | 521 | 525 | 13,000 |
| 1996/11/08 | 524 | 530 | 524 | 530 | 8,000 |
| 1996/11/07 | 530 | 530 | 524 | 530 | 11,000 |
| 1996/11/06 | 531 | 539 | 521 | 530 | 13,000 |
| 1996/11/05 | 539 | 539 | 521 | 521 | 7,000 |
| 1996/11/01 | 521 | 540 | 520 | 540 | 21,000 |
| 1996/10/31 | 530 | 540 | 520 | 520 | 11,000 |
| 1996/10/30 | 542 | 542 | 526 | 541 | 6,000 |
| 1996/10/29 | 540 | 540 | 540 | 540 | 3,000 |
| 1996/10/28 | 536 | 536 | 536 | 536 | 1,000 |
| 1996/10/25 | 536 | 536 | 525 | 536 | 11,000 |
| 1996/10/24 | 526 | 536 | 526 | 536 | 4,000 |
| 1996/10/23 | 525 | 544 | 525 | 540 | 10,000 |
| 1996/10/22 | 549 | 549 | 532 | 549 | 11,000 |
| 1996/10/21 | 559 | 559 | 559 | 559 | 2,000 |
| 1996/10/18 | 540 | 550 | 540 | 550 | 11,000 |
| 1996/10/17 | 540 | 540 | 540 | 540 | 1,000 |
| 1996/10/16 | 540 | 550 | 530 | 540 | 11,000 |
| 1996/10/15 | 540 | 540 | 535 | 535 | 10,000 |
| 1996/10/14 | 535 | 535 | 535 | 535 | 1,000 |
| 1996/10/11 | 535 | 535 | 535 | 535 | 3,000 |
| 1996/10/09 | 530 | 540 | 530 | 535 | 6,000 |
| 1996/10/08 | 540 | 540 | 540 | 540 | 60,000 |
| 1996/10/07 | 550 | 550 | 547 | 547 | 3,000 |
| 1996/10/04 | 540 | 550 | 540 | 550 | 5,000 |
| 1996/10/03 | 555 | 555 | 540 | 555 | 9,000 |
| 1996/10/02 | 559 | 559 | 555 | 555 | 9,000 |
| 1996/10/01 | 559 | 559 | 559 | 559 | 8,000 |
| 1996/09/30 | 536 | 549 | 536 | 549 | 3,000 |
| 1996/09/27 | 549 | 550 | 549 | 550 | 23,000 |
| 1996/09/26 | 543 | 560 | 543 | 559 | 14,000 |
| 1996/09/25 | 544 | 544 | 541 | 541 | 2,000 |
| 1996/09/24 | 540 | 540 | 520 | 521 | 36,000 |
| 1996/09/20 | 555 | 555 | 553 | 555 | 7,000 |
| 1996/09/19 | 556 | 558 | 556 | 556 | 5,000 |
| 1996/09/18 | 558 | 558 | 546 | 556 | 30,000 |
| 1996/09/17 | 565 | 565 | 558 | 558 | 12,000 |
| 1996/09/13 | 520 | 540 | 520 | 538 | 41,000 |
| 1996/09/12 | 530 | 535 | 525 | 535 | 27,000 |
| 1996/09/11 | 534 | 535 | 530 | 532 | 27,000 |
| 1996/09/10 | 534 | 535 | 534 | 534 | 12,000 |
| 1996/09/09 | 540 | 540 | 528 | 535 | 14,000 |
| 1996/09/06 | 539 | 540 | 530 | 540 | 12,000 |
| 1996/09/05 | 539 | 540 | 539 | 540 | 8,000 |
| 1996/09/04 | 540 | 540 | 540 | 540 | 2,000 |
| 1996/09/03 | 544 | 544 | 530 | 540 | 4,000 |
| 1996/09/02 | 540 | 540 | 528 | 539 | 11,000 |
| 1996/08/30 | 535 | 536 | 532 | 532 | 14,000 |
| 1996/08/29 | 538 | 548 | 538 | 548 | 5,000 |
| 1996/08/28 | 550 | 550 | 532 | 532 | 8,000 |
| 1996/08/26 | 564 | 564 | 553 | 553 | 22,000 |
| 1996/08/23 | 579 | 579 | 570 | 570 | 88,000 |
| 1996/08/22 | 564 | 565 | 564 | 565 | 7,000 |
| 1996/08/21 | 565 | 565 | 565 | 565 | 3,000 |
| 1996/08/20 | 575 | 575 | 567 | 567 | 4,000 |
| 1996/08/19 | 531 | 557 | 531 | 557 | 3,000 |
| 1996/08/16 | 540 | 540 | 540 | 540 | 2,000 |
| 1996/08/15 | 547 | 547 | 547 | 547 | 1,000 |
| 1996/08/14 | 556 | 557 | 556 | 557 | 133,000 |
| 1996/08/13 | 533 | 557 | 533 | 557 | 136,000 |
| 1996/08/12 | 535 | 535 | 535 | 535 | 2,000 |
| 1996/08/09 | 550 | 550 | 532 | 540 | 23,000 |
| 1996/08/08 | 542 | 550 | 537 | 540 | 40,000 |
| 1996/08/07 | 560 | 560 | 550 | 550 | 6,000 |
| 1996/08/06 | 541 | 560 | 541 | 560 | 7,000 |
| 1996/08/05 | 561 | 561 | 561 | 561 | 1,000 |
| 1996/08/02 | 579 | 579 | 561 | 561 | 6,000 |
| 1996/08/01 | 579 | 580 | 565 | 570 | 43,000 |
| 1996/07/31 | 560 | 560 | 540 | 559 | 8,000 |
| 1996/07/26 | 567 | 567 | 567 | 567 | 1,000 |
| 1996/07/25 | 560 | 567 | 560 | 567 | 6,000 |
| 1996/07/24 | 560 | 560 | 550 | 559 | 22,000 |
| 1996/07/23 | 564 | 564 | 550 | 550 | 30,000 |
| 1996/07/22 | 582 | 582 | 552 | 570 | 28,000 |
| 1996/07/19 | 580 | 583 | 580 | 583 | 18,000 |
| 1996/07/18 | 580 | 586 | 580 | 580 | 41,000 |
| 1996/07/17 | 580 | 583 | 580 | 580 | 13,000 |
| 1996/07/16 | 580 | 580 | 580 | 580 | 3,000 |
| 1996/07/15 | 581 | 581 | 581 | 581 | 5,000 |
| 1996/07/12 | 566 | 566 | 560 | 561 | 5,000 |
| 1996/07/11 | 556 | 556 | 556 | 556 | 1,000 |
| 1996/07/10 | 570 | 570 | 560 | 570 | 6,000 |
| 1996/07/09 | 565 | 585 | 565 | 575 | 5,000 |
| 1996/07/08 | 560 | 565 | 552 | 565 | 10,000 |
| 1996/07/05 | 567 | 579 | 557 | 570 | 10,000 |
| 1996/07/04 | 577 | 577 | 567 | 567 | 8,000 |
| 1996/07/03 | 560 | 560 | 557 | 557 | 18,000 |
| 1996/07/02 | 572 | 572 | 560 | 560 | 14,000 |
| 1996/07/01 | 593 | 593 | 572 | 572 | 11,000 |
| 1996/06/28 | 592 | 592 | 591 | 591 | 3,000 |
| 1996/06/27 | 593 | 593 | 593 | 593 | 3,000 |
| 1996/06/26 | 591 | 593 | 591 | 591 | 9,000 |
| 1996/06/25 | 593 | 593 | 591 | 593 | 41,000 |
| 1996/06/24 | 592 | 593 | 591 | 591 | 9,000 |
| 1996/06/21 | 592 | 593 | 591 | 592 | 37,000 |
| 1996/06/20 | 593 | 593 | 589 | 590 | 6,000 |
| 1996/06/19 | 593 | 593 | 593 | 593 | 9,000 |
| 1996/06/18 | 590 | 592 | 590 | 592 | 21,000 |
| 1996/06/17 | 593 | 593 | 588 | 590 | 5,000 |
| 1996/06/14 | 595 | 595 | 589 | 593 | 55,000 |
| 1996/06/13 | 589 | 589 | 589 | 589 | 1,000 |
| 1996/06/12 | 590 | 593 | 590 | 593 | 2,000 |
| 1996/06/11 | 564 | 590 | 564 | 590 | 5,000 |
| 1996/06/07 | 574 | 574 | 574 | 574 | 1,000 |
| 1996/06/06 | 575 | 575 | 560 | 575 | 30,000 |
| 1996/06/05 | 585 | 585 | 585 | 585 | 4,000 |
| 1996/06/04 | 583 | 595 | 583 | 595 | 5,000 |
| 1996/06/03 | 588 | 588 | 572 | 580 | 6,000 |
| 1996/05/31 | 598 | 598 | 578 | 578 | 11,000 |
| 1996/05/30 | 585 | 587 | 585 | 585 | 9,000 |
| 1996/05/29 | 590 | 595 | 590 | 590 | 15,000 |
| 1996/05/28 | 563 | 586 | 563 | 586 | 4,000 |
| 1996/05/27 | 576 | 576 | 560 | 560 | 6,000 |
| 1996/05/24 | 581 | 581 | 570 | 570 | 7,000 |
| 1996/05/23 | 581 | 581 | 581 | 581 | 2,000 |
| 1996/05/22 | 590 | 590 | 590 | 590 | 3,000 |
| 1996/05/21 | 598 | 600 | 580 | 600 | 16,000 |
| 1996/05/20 | 589 | 598 | 589 | 598 | 10,000 |
| 1996/05/17 | 599 | 599 | 599 | 599 | 7,000 |
| 1996/05/16 | 593 | 599 | 593 | 599 | 32,000 |
| 1996/05/15 | 565 | 597 | 565 | 593 | 16,000 |
| 1996/05/14 | 552 | 556 | 552 | 556 | 5,000 |
| 1996/05/13 | 569 | 571 | 551 | 552 | 34,000 |
| 1996/05/10 | 575 | 577 | 570 | 571 | 38,000 |
| 1996/05/09 | 584 | 584 | 570 | 575 | 21,000 |
| 1996/05/08 | 580 | 599 | 580 | 599 | 11,000 |
| 1996/05/07 | 599 | 599 | 580 | 590 | 15,000 |
| 1996/05/02 | 585 | 600 | 585 | 600 | 18,000 |
| 1996/05/01 | 604 | 604 | 589 | 599 | 18,000 |
| 1996/04/30 | 605 | 605 | 600 | 603 | 9,000 |
| 1996/04/26 | 586 | 586 | 586 | 586 | 1,000 |
| 1996/04/25 | 600 | 600 | 581 | 586 | 10,000 |
| 1996/04/24 | 609 | 609 | 597 | 597 | 9,000 |
| 1996/04/23 | 608 | 610 | 600 | 610 | 9,000 |
| 1996/04/22 | 596 | 609 | 596 | 609 | 21,000 |
| 1996/04/19 | 593 | 605 | 593 | 595 | 19,000 |
| 1996/04/18 | 600 | 605 | 590 | 590 | 27,000 |
| 1996/04/17 | 608 | 609 | 590 | 590 | 6,000 |
| 1996/04/16 | 598 | 627 | 598 | 610 | 32,000 |
| 1996/04/15 | 575 | 599 | 575 | 599 | 20,000 |
| 1996/04/12 | 585 | 585 | 575 | 575 | 7,000 |
| 1996/04/11 | 583 | 586 | 560 | 586 | 46,000 |
| 1996/04/10 | 582 | 585 | 580 | 583 | 23,000 |
| 1996/04/09 | 583 | 585 | 570 | 580 | 31,000 |
| 1996/04/08 | 570 | 584 | 569 | 584 | 63,000 |
| 1996/04/05 | 566 | 568 | 564 | 568 | 29,000 |
| 1996/04/04 | 558 | 566 | 558 | 566 | 15,000 |
| 1996/04/03 | 555 | 561 | 554 | 559 | 28,000 |
| 1996/04/02 | 560 | 560 | 554 | 554 | 10,000 |
| 1996/04/01 | 550 | 558 | 550 | 550 | 38,000 |
| 1996/03/29 | 527 | 540 | 527 | 540 | 8,000 |
| 1996/03/28 | 525 | 535 | 525 | 525 | 4,000 |
| 1996/03/27 | 520 | 522 | 520 | 522 | 2,000 |
| 1996/03/26 | 544 | 545 | 517 | 517 | 52,000 |
| 1996/03/25 | 550 | 550 | 540 | 544 | 8,000 |
| 1996/03/22 | 539 | 540 | 539 | 540 | 9,000 |
| 1996/03/21 | 539 | 540 | 538 | 540 | 15,000 |
| 1996/03/19 | 539 | 539 | 539 | 539 | 2,000 |
| 1996/03/18 | 534 | 539 | 529 | 539 | 4,000 |
| 1996/03/15 | 520 | 534 | 520 | 534 | 24,000 |
| 1996/03/14 | 525 | 525 | 520 | 520 | 20,000 |
| 1996/03/13 | 534 | 534 | 527 | 530 | 30,000 |
| 1996/03/12 | 529 | 534 | 529 | 529 | 408,000 |
| 1996/03/11 | 535 | 535 | 525 | 525 | 23,000 |
| 1996/03/08 | 525 | 535 | 525 | 535 | 25,000 |
| 1996/03/07 | 537 | 537 | 537 | 537 | 1,000 |
| 1996/03/06 | 539 | 540 | 535 | 540 | 14,000 |
| 1996/03/05 | 540 | 540 | 529 | 539 | 6,000 |
| 1996/03/04 | 536 | 539 | 525 | 539 | 9,000 |
| 1996/03/01 | 536 | 536 | 525 | 535 | 12,000 |
| 1996/02/29 | 528 | 538 | 526 | 536 | 23,000 |
| 1996/02/28 | 538 | 538 | 538 | 538 | 6,000 |
| 1996/02/27 | 539 | 539 | 531 | 538 | 9,000 |
| 1996/02/26 | 540 | 540 | 540 | 540 | 2,000 |
| 1996/02/23 | 543 | 544 | 535 | 540 | 8,000 |
| 1996/02/22 | 529 | 544 | 529 | 544 | 19,000 |
| 1996/02/21 | 527 | 528 | 526 | 528 | 7,000 |
| 1996/02/20 | 530 | 530 | 521 | 526 | 22,000 |
| 1996/02/19 | 525 | 525 | 525 | 525 | 25,000 |
| 1996/02/16 | 540 | 540 | 525 | 525 | 9,000 |
| 1996/02/15 | 539 | 542 | 539 | 542 | 9,000 |
| 1996/02/14 | 536 | 536 | 535 | 535 | 73,000 |
| 1996/02/13 | 540 | 540 | 525 | 537 | 13,000 |
| 1996/02/09 | 533 | 533 | 525 | 533 | 15,000 |
| 1996/02/08 | 534 | 534 | 520 | 533 | 29,000 |
| 1996/02/07 | 529 | 535 | 516 | 535 | 224,000 |
| 1996/02/06 | 560 | 560 | 515 | 528 | 249,000 |
| 1996/02/05 | 556 | 566 | 535 | 560 | 33,000 |
| 1996/02/02 | 566 | 566 | 565 | 566 | 17,000 |
| 1996/02/01 | 566 | 570 | 566 | 567 | 59,000 |
| 1996/01/31 | 565 | 565 | 563 | 563 | 3,000 |
| 1996/01/30 | 560 | 569 | 560 | 564 | 10,000 |
| 1996/01/29 | 568 | 568 | 558 | 568 | 3,000 |
| 1996/01/26 | 569 | 570 | 569 | 569 | 11,000 |
| 1996/01/25 | 569 | 570 | 565 | 570 | 25,000 |
| 1996/01/24 | 569 | 569 | 568 | 568 | 8,000 |
| 1996/01/22 | 570 | 570 | 560 | 569 | 18,000 |
| 1996/01/19 | 569 | 570 | 569 | 570 | 2,000 |
| 1996/01/18 | 575 | 575 | 565 | 575 | 14,000 |
| 1996/01/17 | 570 | 580 | 567 | 580 | 22,000 |
| 1996/01/16 | 579 | 580 | 579 | 580 | 3,000 |
| 1996/01/12 | 579 | 580 | 579 | 580 | 8,000 |
| 1996/01/11 | 575 | 580 | 570 | 580 | 17,000 |
| 1996/01/10 | 575 | 585 | 575 | 580 | 19,000 |
| 1996/01/09 | 549 | 586 | 549 | 585 | 26,000 |
| 1996/01/08 | 531 | 539 | 530 | 539 | 21,000 |
| 1996/01/05 | 530 | 530 | 520 | 530 | 6,000 |
| 1996/01/04 | 519 | 519 | 510 | 510 | 23,000 |