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 |
---|---|---|---|---|---|
1997/12/30 | 475 | 475 | 470 | 475 | 7,000 |
1997/12/29 | 475 | 475 | 475 | 475 | 4,000 |
1997/12/26 | 484 | 484 | 484 | 484 | 3,000 |
1997/12/25 | 499 | 500 | 498 | 499 | 22,000 |
1997/12/24 | 499 | 500 | 494 | 500 | 35,000 |
1997/12/22 | 498 | 498 | 482 | 495 | 22,000 |
1997/12/19 | 481 | 482 | 481 | 481 | 9,000 |
1997/12/18 | 500 | 500 | 499 | 499 | 6,000 |
1997/12/17 | 477 | 500 | 477 | 500 | 9,000 |
1997/12/16 | 475 | 475 | 475 | 475 | 2,000 |
1997/12/15 | 473 | 473 | 473 | 473 | 13,000 |
1997/12/12 | 480 | 480 | 475 | 475 | 526,000 |
1997/12/11 | 485 | 485 | 485 | 485 | 7,000 |
1997/12/10 | 495 | 495 | 490 | 490 | 17,000 |
1997/12/09 | 495 | 495 | 490 | 490 | 16,000 |
1997/12/08 | 490 | 490 | 490 | 490 | 7,000 |
1997/12/05 | 500 | 504 | 500 | 502 | 7,000 |
1997/12/04 | 542 | 542 | 505 | 505 | 9,000 |
1997/12/03 | 536 | 548 | 536 | 544 | 9,000 |
1997/12/02 | 548 | 549 | 546 | 546 | 14,000 |
1997/12/01 | 542 | 550 | 540 | 548 | 20,000 |
1997/11/28 | 527 | 527 | 522 | 522 | 38,000 |
1997/11/27 | 487 | 487 | 482 | 482 | 20,000 |
1997/11/25 | 485 | 485 | 482 | 482 | 21,000 |
1997/11/21 | 515 | 515 | 515 | 515 | 7,000 |
1997/11/20 | 520 | 520 | 508 | 508 | 4,000 |
1997/11/19 | 508 | 508 | 508 | 508 | 9,000 |
1997/11/18 | 520 | 525 | 520 | 520 | 16,000 |
1997/11/17 | 508 | 520 | 508 | 520 | 15,000 |
1997/11/14 | 507 | 508 | 506 | 508 | 31,000 |
1997/11/13 | 508 | 510 | 507 | 507 | 116,000 |
1997/11/12 | 500 | 508 | 500 | 508 | 26,000 |
1997/11/11 | 501 | 501 | 500 | 500 | 3,000 |
1997/11/10 | 502 | 502 | 502 | 502 | 1,000 |
1997/11/07 | 510 | 510 | 508 | 508 | 6,000 |
1997/11/06 | 506 | 510 | 506 | 509 | 5,000 |
1997/11/05 | 508 | 508 | 508 | 508 | 4,000 |
1997/11/04 | 509 | 509 | 490 | 490 | 13,000 |
1997/10/31 | 484 | 509 | 484 | 509 | 6,000 |
1997/10/30 | 502 | 502 | 490 | 490 | 5,000 |
1997/10/29 | 488 | 488 | 488 | 488 | 2,000 |
1997/10/28 | 484 | 484 | 475 | 478 | 6,000 |
1997/10/27 | 484 | 484 | 484 | 484 | 2,000 |
1997/10/24 | 499 | 499 | 499 | 499 | 5,000 |
1997/10/23 | 499 | 500 | 499 | 499 | 8,000 |
1997/10/22 | 478 | 499 | 478 | 499 | 4,000 |
1997/10/21 | 478 | 478 | 478 | 478 | 2,000 |
1997/10/20 | 484 | 484 | 483 | 483 | 5,000 |
1997/10/17 | 483 | 483 | 483 | 483 | 1,000 |
1997/10/16 | 480 | 480 | 480 | 480 | 2,000 |
1997/10/15 | 499 | 499 | 485 | 485 | 8,000 |
1997/10/14 | 490 | 499 | 490 | 499 | 17,000 |
1997/10/13 | 495 | 495 | 495 | 495 | 2,000 |
1997/10/08 | 498 | 500 | 497 | 497 | 7,000 |
1997/10/07 | 498 | 500 | 498 | 500 | 3,000 |
1997/10/06 | 484 | 497 | 484 | 497 | 14,000 |
1997/10/03 | 485 | 485 | 483 | 485 | 8,000 |
1997/10/02 | 489 | 490 | 489 | 489 | 5,000 |
1997/10/01 | 489 | 489 | 480 | 489 | 26,000 |
1997/09/30 | 487 | 495 | 487 | 495 | 39,000 |
1997/09/29 | 497 | 497 | 492 | 492 | 9,000 |
1997/09/26 | 489 | 498 | 489 | 498 | 15,000 |
1997/09/25 | 499 | 499 | 494 | 494 | 6,000 |
1997/09/24 | 495 | 500 | 495 | 499 | 6,000 |
1997/09/22 | 489 | 500 | 489 | 494 | 17,000 |
1997/09/19 | 484 | 485 | 484 | 484 | 10,000 |
1997/09/18 | 451 | 485 | 451 | 485 | 34,000 |
1997/09/17 | 480 | 480 | 450 | 450 | 19,000 |
1997/09/16 | 485 | 485 | 472 | 481 | 9,000 |
1997/09/12 | 465 | 482 | 465 | 482 | 52,000 |
1997/09/11 | 514 | 514 | 509 | 510 | 11,000 |
1997/09/10 | 515 | 515 | 514 | 514 | 3,000 |
1997/09/09 | 515 | 515 | 510 | 515 | 7,000 |
1997/09/08 | 520 | 520 | 515 | 515 | 3,000 |
1997/09/05 | 514 | 520 | 514 | 520 | 2,000 |
1997/09/04 | 519 | 521 | 519 | 521 | 25,000 |
1997/09/03 | 513 | 519 | 510 | 519 | 21,000 |
1997/09/02 | 500 | 514 | 500 | 514 | 16,000 |
1997/09/01 | 500 | 500 | 500 | 500 | 9,000 |
1997/08/29 | 490 | 500 | 490 | 500 | 10,000 |
1997/08/28 | 500 | 500 | 490 | 500 | 10,000 |
1997/08/27 | 495 | 500 | 495 | 500 | 2,000 |
1997/08/26 | 503 | 505 | 503 | 505 | 14,000 |
1997/08/25 | 507 | 507 | 500 | 505 | 13,000 |
1997/08/22 | 503 | 508 | 498 | 507 | 14,000 |
1997/08/21 | 508 | 508 | 508 | 508 | 2,000 |
1997/08/20 | 510 | 514 | 509 | 514 | 9,000 |
1997/08/19 | 510 | 510 | 510 | 510 | 8,000 |
1997/08/18 | 498 | 509 | 498 | 509 | 7,000 |
1997/08/15 | 509 | 509 | 499 | 508 | 5,000 |
1997/08/14 | 514 | 514 | 509 | 509 | 5,000 |
1997/08/13 | 503 | 508 | 503 | 508 | 7,000 |
1997/08/12 | 513 | 513 | 513 | 513 | 2,000 |
1997/08/11 | 500 | 515 | 500 | 514 | 10,000 |
1997/08/08 | 503 | 515 | 500 | 515 | 6,000 |
1997/08/07 | 509 | 515 | 509 | 515 | 8,000 |
1997/08/06 | 509 | 510 | 509 | 509 | 5,000 |
1997/08/05 | 503 | 510 | 503 | 510 | 7,000 |
1997/08/04 | 503 | 505 | 500 | 505 | 6,000 |
1997/08/01 | 515 | 520 | 500 | 500 | 19,000 |
1997/07/31 | 505 | 505 | 500 | 505 | 15,000 |
1997/07/29 | 513 | 513 | 512 | 512 | 8,000 |
1997/07/28 | 510 | 515 | 510 | 515 | 5,000 |
1997/07/25 | 515 | 525 | 508 | 508 | 19,000 |
1997/07/24 | 514 | 514 | 505 | 505 | 3,000 |
1997/07/23 | 520 | 520 | 515 | 515 | 14,000 |
1997/07/22 | 524 | 524 | 520 | 520 | 16,000 |
1997/07/18 | 510 | 514 | 510 | 514 | 6,000 |
1997/07/17 | 520 | 520 | 510 | 510 | 2,000 |
1997/07/16 | 505 | 515 | 505 | 505 | 5,000 |
1997/07/15 | 506 | 506 | 505 | 505 | 4,000 |
1997/07/14 | 505 | 505 | 504 | 505 | 4,000 |
1997/07/11 | 505 | 510 | 505 | 510 | 7,000 |
1997/07/10 | 505 | 515 | 505 | 515 | 5,000 |
1997/07/09 | 513 | 516 | 503 | 516 | 6,000 |
1997/07/08 | 513 | 513 | 513 | 513 | 1,000 |
1997/07/07 | 525 | 525 | 505 | 523 | 8,000 |
1997/07/04 | 514 | 520 | 503 | 520 | 6,000 |
1997/07/03 | 519 | 519 | 502 | 515 | 9,000 |
1997/07/02 | 520 | 520 | 514 | 514 | 6,000 |
1997/07/01 | 518 | 520 | 500 | 520 | 27,000 |
1997/06/30 | 509 | 516 | 508 | 508 | 10,000 |
1997/06/27 | 524 | 524 | 519 | 519 | 5,000 |
1997/06/26 | 525 | 526 | 516 | 526 | 11,000 |
1997/06/25 | 525 | 526 | 524 | 526 | 4,000 |
1997/06/24 | 523 | 527 | 523 | 527 | 4,000 |
1997/06/23 | 508 | 528 | 508 | 528 | 10,000 |
1997/06/20 | 519 | 519 | 510 | 518 | 11,000 |
1997/06/19 | 519 | 519 | 519 | 519 | 1,000 |
1997/06/18 | 529 | 529 | 508 | 523 | 18,000 |
1997/06/16 | 510 | 525 | 510 | 525 | 5,000 |
1997/06/13 | 525 | 525 | 525 | 525 | 19,000 |
1997/06/12 | 526 | 537 | 525 | 525 | 16,000 |
1997/06/11 | 530 | 530 | 525 | 525 | 2,000 |
1997/06/10 | 526 | 530 | 519 | 530 | 5,000 |
1997/06/09 | 527 | 527 | 508 | 525 | 22,000 |
1997/06/06 | 529 | 529 | 517 | 527 | 7,000 |
1997/06/05 | 529 | 529 | 529 | 529 | 1,000 |
1997/06/04 | 531 | 531 | 530 | 530 | 17,000 |
1997/06/03 | 538 | 538 | 534 | 534 | 4,000 |
1997/06/02 | 530 | 530 | 530 | 530 | 10,000 |
1997/05/30 | 522 | 522 | 512 | 520 | 3,000 |
1997/05/29 | 508 | 520 | 508 | 519 | 6,000 |
1997/05/28 | 510 | 529 | 502 | 512 | 17,000 |
1997/05/27 | 516 | 516 | 508 | 508 | 7,000 |
1997/05/26 | 519 | 519 | 516 | 517 | 11,000 |
1997/05/23 | 531 | 531 | 520 | 520 | 8,000 |
1997/05/22 | 518 | 522 | 518 | 521 | 9,000 |
1997/05/21 | 521 | 521 | 518 | 518 | 18,000 |
1997/05/20 | 553 | 553 | 516 | 516 | 19,000 |
1997/05/19 | 528 | 528 | 528 | 528 | 5,000 |
1997/05/16 | 538 | 550 | 538 | 550 | 11,000 |
1997/05/15 | 540 | 540 | 511 | 539 | 16,000 |
1997/05/14 | 530 | 530 | 517 | 530 | 5,000 |
1997/05/13 | 542 | 550 | 542 | 550 | 11,000 |
1997/05/12 | 550 | 550 | 542 | 542 | 14,000 |
1997/05/09 | 549 | 549 | 530 | 530 | 4,000 |
1997/05/08 | 536 | 536 | 536 | 536 | 5,000 |
1997/05/07 | 545 | 555 | 545 | 546 | 8,000 |
1997/05/06 | 547 | 555 | 547 | 555 | 20,000 |
1997/05/02 | 552 | 552 | 548 | 548 | 6,000 |
1997/05/01 | 533 | 552 | 533 | 548 | 21,000 |
1997/04/30 | 516 | 519 | 516 | 519 | 5,000 |
1997/04/28 | 506 | 516 | 506 | 516 | 8,000 |
1997/04/25 | 533 | 538 | 523 | 533 | 10,000 |
1997/04/24 | 550 | 553 | 550 | 553 | 17,000 |
1997/04/23 | 548 | 550 | 548 | 550 | 27,000 |
1997/04/22 | 530 | 549 | 530 | 548 | 20,000 |
1997/04/21 | 544 | 544 | 534 | 540 | 3,000 |
1997/04/18 | 534 | 534 | 534 | 534 | 14,000 |
1997/04/17 | 520 | 530 | 520 | 530 | 13,000 |
1997/04/16 | 530 | 530 | 530 | 530 | 6,000 |
1997/04/15 | 509 | 530 | 509 | 520 | 13,000 |
1997/04/14 | 519 | 519 | 519 | 519 | 1,000 |
1997/04/11 | 519 | 519 | 518 | 519 | 13,000 |
1997/04/10 | 514 | 519 | 499 | 506 | 10,000 |
1997/04/09 | 519 | 519 | 519 | 519 | 1,000 |
1997/04/08 | 511 | 519 | 490 | 519 | 17,000 |
1997/04/07 | 512 | 512 | 496 | 511 | 15,000 |
1997/04/04 | 529 | 529 | 506 | 511 | 8,000 |
1997/04/03 | 510 | 533 | 506 | 530 | 15,000 |
1997/04/02 | 514 | 520 | 508 | 520 | 8,000 |
1997/04/01 | 534 | 534 | 505 | 514 | 19,000 |
1997/03/31 | 536 | 536 | 534 | 534 | 4,000 |
1997/03/28 | 538 | 538 | 538 | 538 | 2,000 |
1997/03/27 | 534 | 534 | 505 | 533 | 13,000 |
1997/03/26 | 546 | 546 | 544 | 544 | 2,000 |
1997/03/25 | 535 | 550 | 535 | 549 | 12,000 |
1997/03/24 | 538 | 540 | 534 | 540 | 21,000 |
1997/03/21 | 532 | 532 | 531 | 531 | 8,000 |
1997/03/19 | 536 | 536 | 534 | 534 | 7,000 |
1997/03/18 | 526 | 535 | 525 | 535 | 4,823,000 |
1997/03/17 | 527 | 527 | 515 | 526 | 4,804,000 |
1997/03/14 | 495 | 505 | 495 | 505 | 34,000 |
1997/03/13 | 505 | 534 | 505 | 534 | 6,000 |
1997/03/12 | 534 | 534 | 505 | 505 | 7,000 |
1997/03/11 | 511 | 531 | 511 | 531 | 16,000 |
1997/03/10 | 539 | 539 | 505 | 505 | 7,000 |
1997/03/07 | 504 | 530 | 504 | 530 | 9,000 |
1997/03/06 | 519 | 519 | 503 | 503 | 7,000 |
1997/03/05 | 525 | 525 | 502 | 519 | 27,000 |
1997/03/04 | 528 | 528 | 525 | 525 | 7,000 |
1997/03/03 | 539 | 539 | 527 | 527 | 15,000 |
1997/02/28 | 527 | 539 | 527 | 539 | 7,000 |
1997/02/27 | 527 | 539 | 525 | 539 | 8,000 |
1997/02/26 | 527 | 527 | 527 | 527 | 38,000 |
1997/02/25 | 538 | 538 | 525 | 537 | 70,000 |
1997/02/24 | 540 | 540 | 534 | 538 | 72,000 |
1997/02/21 | 534 | 540 | 534 | 539 | 12,000 |
1997/02/20 | 503 | 539 | 503 | 537 | 14,000 |
1997/02/19 | 494 | 500 | 494 | 500 | 14,000 |
1997/02/18 | 499 | 499 | 494 | 499 | 27,000 |
1997/02/17 | 500 | 500 | 495 | 500 | 14,000 |
1997/02/14 | 500 | 502 | 498 | 502 | 15,000 |
1997/02/13 | 503 | 503 | 492 | 503 | 12,000 |
1997/02/12 | 499 | 503 | 499 | 503 | 18,000 |
1997/02/10 | 491 | 499 | 485 | 499 | 19,000 |
1997/02/07 | 507 | 507 | 490 | 499 | 18,000 |
1997/02/06 | 510 | 526 | 500 | 508 | 35,000 |
1997/02/05 | 539 | 539 | 510 | 518 | 19,000 |
1997/02/04 | 540 | 540 | 540 | 540 | 9,000 |
1997/02/03 | 539 | 540 | 539 | 540 | 9,000 |
1997/01/31 | 529 | 531 | 529 | 531 | 7,000 |
1997/01/30 | 530 | 530 | 515 | 530 | 7,000 |
1997/01/29 | 539 | 540 | 537 | 540 | 11,000 |
1997/01/28 | 520 | 537 | 510 | 537 | 9,000 |
1997/01/27 | 515 | 520 | 500 | 520 | 10,000 |
1997/01/24 | 531 | 531 | 525 | 525 | 33,000 |
1997/01/23 | 530 | 549 | 530 | 540 | 33,000 |
1997/01/22 | 511 | 511 | 511 | 511 | 5,000 |
1997/01/21 | 520 | 525 | 511 | 516 | 48,000 |
1997/01/20 | 538 | 538 | 525 | 525 | 27,000 |
1997/01/17 | 540 | 545 | 528 | 528 | 53,000 |
1997/01/16 | 531 | 531 | 520 | 530 | 7,000 |
1997/01/14 | 501 | 504 | 500 | 504 | 9,000 |
1997/01/13 | 500 | 500 | 495 | 500 | 12,000 |
1997/01/10 | 532 | 532 | 496 | 496 | 39,000 |
1997/01/09 | 530 | 532 | 522 | 532 | 16,000 |
1997/01/08 | 530 | 550 | 530 | 550 | 8,000 |
1997/01/07 | 532 | 532 | 531 | 532 | 6,000 |
1997/01/06 | 554 | 555 | 554 | 555 | 9,000 |