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 |
---|---|---|---|---|---|
1998/12/30 | 380 | 380 | 370 | 370 | 17,000 |
1998/12/29 | 380 | 381 | 378 | 380 | 13,000 |
1998/12/28 | 381 | 382 | 381 | 381 | 23,000 |
1998/12/25 | 390 | 390 | 380 | 381 | 20,000 |
1998/12/24 | 380 | 381 | 380 | 380 | 29,000 |
1998/12/22 | 381 | 382 | 381 | 381 | 13,000 |
1998/12/21 | 390 | 390 | 385 | 385 | 12,000 |
1998/12/18 | 396 | 396 | 394 | 394 | 2,000 |
1998/12/17 | 398 | 398 | 397 | 397 | 11,000 |
1998/12/16 | 390 | 390 | 389 | 389 | 16,000 |
1998/12/15 | 394 | 394 | 380 | 380 | 17,000 |
1998/12/14 | 385 | 390 | 385 | 390 | 11,000 |
1998/12/11 | 380 | 386 | 380 | 380 | 68,000 |
1998/12/10 | 385 | 385 | 383 | 383 | 6,000 |
1998/12/09 | 381 | 386 | 381 | 386 | 23,000 |
1998/12/08 | 390 | 391 | 381 | 381 | 14,000 |
1998/12/07 | 391 | 395 | 390 | 390 | 6,000 |
1998/12/04 | 395 | 395 | 390 | 390 | 10,000 |
1998/12/03 | 395 | 399 | 395 | 399 | 9,000 |
1998/12/02 | 400 | 400 | 395 | 395 | 9,000 |
1998/12/01 | 400 | 408 | 400 | 400 | 17,000 |
1998/11/30 | 400 | 400 | 400 | 400 | 25,000 |
1998/11/27 | 400 | 400 | 400 | 400 | 2,000 |
1998/11/26 | 401 | 404 | 401 | 404 | 3,000 |
1998/11/25 | 420 | 420 | 420 | 420 | 1,000 |
1998/11/24 | 405 | 405 | 405 | 405 | 2,000 |
1998/11/20 | 400 | 405 | 400 | 405 | 8,000 |
1998/11/19 | 396 | 409 | 396 | 405 | 5,000 |
1998/11/18 | 405 | 405 | 395 | 395 | 8,000 |
1998/11/17 | 410 | 410 | 410 | 410 | 1,000 |
1998/11/16 | 396 | 405 | 396 | 400 | 8,000 |
1998/11/13 | 400 | 400 | 395 | 395 | 6,000 |
1998/11/12 | 395 | 400 | 395 | 400 | 6,000 |
1998/11/11 | 395 | 405 | 395 | 400 | 8,000 |
1998/11/10 | 395 | 395 | 395 | 395 | 4,000 |
1998/11/09 | 403 | 409 | 395 | 395 | 12,000 |
1998/11/06 | 397 | 397 | 382 | 391 | 98,000 |
1998/11/05 | 430 | 430 | 385 | 398 | 90,000 |
1998/11/04 | 430 | 430 | 420 | 430 | 11,000 |
1998/11/02 | 429 | 429 | 425 | 425 | 11,000 |
1998/10/30 | 417 | 419 | 407 | 413 | 8,000 |
1998/10/29 | 407 | 412 | 407 | 412 | 4,000 |
1998/10/28 | 420 | 420 | 402 | 402 | 6,000 |
1998/10/27 | 410 | 415 | 401 | 415 | 10,000 |
1998/10/26 | 414 | 420 | 410 | 419 | 10,000 |
1998/10/23 | 444 | 444 | 434 | 434 | 7,000 |
1998/10/22 | 441 | 449 | 441 | 445 | 14,000 |
1998/10/21 | 435 | 441 | 435 | 441 | 11,000 |
1998/10/20 | 430 | 430 | 430 | 430 | 1,000 |
1998/10/19 | 438 | 438 | 425 | 430 | 10,000 |
1998/10/16 | 415 | 420 | 405 | 418 | 9,000 |
1998/10/15 | 421 | 421 | 415 | 415 | 3,000 |
1998/10/14 | 411 | 411 | 401 | 401 | 6,000 |
1998/10/13 | 421 | 421 | 405 | 411 | 10,000 |
1998/10/12 | 426 | 426 | 423 | 426 | 9,000 |
1998/10/09 | 410 | 418 | 410 | 418 | 3,000 |
1998/10/08 | 420 | 420 | 420 | 420 | 5,000 |
1998/10/07 | 425 | 426 | 425 | 426 | 14,000 |
1998/10/06 | 420 | 420 | 411 | 420 | 9,000 |
1998/10/05 | 420 | 420 | 420 | 420 | 1,000 |
1998/10/02 | 426 | 426 | 425 | 426 | 7,000 |
1998/10/01 | 427 | 427 | 415 | 415 | 15,000 |
1998/09/30 | 427 | 428 | 420 | 427 | 18,000 |
1998/09/29 | 427 | 427 | 427 | 427 | 6,000 |
1998/09/28 | 424 | 427 | 424 | 427 | 15,000 |
1998/09/25 | 448 | 448 | 424 | 424 | 3,000 |
1998/09/24 | 447 | 450 | 440 | 440 | 16,000 |
1998/09/22 | 444 | 450 | 442 | 442 | 15,000 |
1998/09/21 | 450 | 450 | 445 | 445 | 4,000 |
1998/09/18 | 450 | 450 | 445 | 450 | 17,000 |
1998/09/17 | 434 | 440 | 433 | 440 | 16,000 |
1998/09/16 | 430 | 435 | 430 | 433 | 7,000 |
1998/09/14 | 429 | 430 | 429 | 430 | 15,000 |
1998/09/11 | 430 | 430 | 426 | 426 | 69,000 |
1998/09/10 | 430 | 430 | 429 | 429 | 4,000 |
1998/09/09 | 430 | 430 | 428 | 429 | 9,000 |
1998/09/08 | 425 | 430 | 425 | 430 | 21,000 |
1998/09/07 | 409 | 425 | 409 | 425 | 23,000 |
1998/09/04 | 402 | 403 | 402 | 403 | 2,000 |
1998/09/03 | 421 | 421 | 420 | 420 | 3,000 |
1998/09/02 | 425 | 425 | 425 | 425 | 10,000 |
1998/09/01 | 421 | 427 | 420 | 427 | 21,000 |
1998/08/31 | 420 | 424 | 415 | 424 | 14,000 |
1998/08/28 | 402 | 402 | 400 | 400 | 6,000 |
1998/08/27 | 410 | 410 | 405 | 406 | 20,000 |
1998/08/26 | 421 | 421 | 410 | 410 | 8,000 |
1998/08/25 | 428 | 428 | 427 | 427 | 4,000 |
1998/08/24 | 424 | 428 | 424 | 428 | 15,000 |
1998/08/21 | 424 | 428 | 424 | 424 | 7,000 |
1998/08/20 | 424 | 425 | 410 | 413 | 7,000 |
1998/08/19 | 420 | 426 | 420 | 424 | 13,000 |
1998/08/18 | 426 | 426 | 425 | 425 | 9,000 |
1998/08/17 | 428 | 428 | 402 | 402 | 18,000 |
1998/08/14 | 426 | 428 | 423 | 423 | 5,000 |
1998/08/13 | 432 | 432 | 411 | 411 | 16,000 |
1998/08/12 | 401 | 431 | 401 | 431 | 6,000 |
1998/08/11 | 420 | 429 | 400 | 400 | 10,000 |
1998/08/10 | 430 | 430 | 420 | 430 | 7,000 |
1998/08/07 | 430 | 430 | 425 | 430 | 6,000 |
1998/08/06 | 434 | 435 | 431 | 431 | 9,000 |
1998/08/05 | 436 | 436 | 434 | 435 | 9,000 |
1998/08/04 | 441 | 441 | 436 | 436 | 5,000 |
1998/08/03 | 439 | 439 | 439 | 439 | 15,000 |
1998/07/31 | 439 | 440 | 439 | 440 | 3,000 |
1998/07/30 | 439 | 439 | 439 | 439 | 3,000 |
1998/07/29 | 440 | 440 | 440 | 440 | 1,000 |
1998/07/28 | 433 | 440 | 433 | 440 | 9,000 |
1998/07/27 | 444 | 444 | 420 | 420 | 15,000 |
1998/07/24 | 431 | 439 | 431 | 439 | 13,000 |
1998/07/23 | 440 | 440 | 431 | 431 | 16,000 |
1998/07/22 | 454 | 454 | 454 | 454 | 11,000 |
1998/07/21 | 455 | 455 | 455 | 455 | 1,000 |
1998/07/16 | 436 | 450 | 436 | 446 | 15,000 |
1998/07/15 | 430 | 436 | 430 | 436 | 3,000 |
1998/07/14 | 441 | 441 | 435 | 435 | 4,000 |
1998/07/13 | 441 | 441 | 436 | 441 | 3,000 |
1998/07/10 | 441 | 450 | 441 | 441 | 8,000 |
1998/07/09 | 440 | 440 | 440 | 440 | 1,000 |
1998/07/08 | 453 | 453 | 440 | 440 | 10,000 |
1998/07/07 | 430 | 452 | 430 | 452 | 3,000 |
1998/07/06 | 450 | 450 | 430 | 430 | 7,000 |
1998/07/03 | 445 | 450 | 445 | 450 | 14,000 |
1998/07/02 | 450 | 450 | 445 | 445 | 6,000 |
1998/07/01 | 420 | 443 | 420 | 440 | 26,000 |
1998/06/30 | 445 | 445 | 444 | 445 | 6,000 |
1998/06/29 | 434 | 445 | 434 | 435 | 3,000 |
1998/06/25 | 445 | 445 | 444 | 444 | 18,000 |
1998/06/24 | 450 | 450 | 444 | 444 | 4,000 |
1998/06/22 | 452 | 452 | 450 | 450 | 4,000 |
1998/06/19 | 452 | 453 | 451 | 453 | 6,000 |
1998/06/18 | 459 | 459 | 454 | 454 | 8,000 |
1998/06/17 | 430 | 435 | 430 | 435 | 3,000 |
1998/06/16 | 430 | 440 | 430 | 435 | 8,000 |
1998/06/15 | 437 | 437 | 432 | 432 | 3,000 |
1998/06/12 | 430 | 435 | 430 | 435 | 98,000 |
1998/06/11 | 440 | 440 | 440 | 440 | 3,000 |
1998/06/10 | 448 | 448 | 441 | 441 | 4,000 |
1998/06/09 | 443 | 448 | 443 | 448 | 2,000 |
1998/06/08 | 448 | 448 | 448 | 448 | 1,000 |
1998/06/05 | 430 | 449 | 430 | 449 | 8,000 |
1998/06/04 | 441 | 441 | 432 | 440 | 6,000 |
1998/06/03 | 444 | 444 | 431 | 441 | 11,000 |
1998/06/02 | 443 | 447 | 443 | 446 | 5,000 |
1998/06/01 | 438 | 448 | 433 | 443 | 49,000 |
1998/05/29 | 458 | 458 | 453 | 453 | 7,000 |
1998/05/28 | 459 | 459 | 455 | 455 | 3,000 |
1998/05/27 | 464 | 464 | 459 | 459 | 3,000 |
1998/05/26 | 469 | 469 | 469 | 469 | 1,000 |
1998/05/25 | 472 | 472 | 472 | 472 | 1,000 |
1998/05/22 | 467 | 467 | 462 | 462 | 7,000 |
1998/05/21 | 469 | 470 | 467 | 467 | 18,000 |
1998/05/20 | 469 | 469 | 469 | 469 | 19,000 |
1998/05/19 | 470 | 470 | 457 | 465 | 16,000 |
1998/05/18 | 450 | 450 | 445 | 445 | 6,000 |
1998/05/15 | 456 | 461 | 450 | 450 | 6,000 |
1998/05/14 | 470 | 470 | 460 | 466 | 10,000 |
1998/05/13 | 460 | 460 | 460 | 460 | 4,000 |
1998/05/12 | 460 | 460 | 445 | 460 | 11,000 |
1998/05/08 | 459 | 460 | 450 | 450 | 61,000 |
1998/05/07 | 465 | 465 | 455 | 460 | 8,000 |
1998/05/06 | 464 | 470 | 459 | 465 | 16,000 |
1998/05/01 | 470 | 475 | 460 | 470 | 17,000 |
1998/04/30 | 470 | 475 | 460 | 475 | 11,000 |
1998/04/28 | 465 | 470 | 465 | 470 | 3,000 |
1998/04/27 | 475 | 475 | 465 | 473 | 6,000 |
1998/04/24 | 460 | 485 | 460 | 480 | 8,000 |
1998/04/23 | 470 | 470 | 460 | 460 | 3,000 |
1998/04/22 | 480 | 481 | 470 | 481 | 36,000 |
1998/04/21 | 470 | 485 | 470 | 485 | 3,000 |
1998/04/20 | 485 | 485 | 470 | 470 | 8,000 |
1998/04/17 | 471 | 471 | 470 | 470 | 7,000 |
1998/04/16 | 484 | 484 | 471 | 479 | 29,000 |
1998/04/15 | 485 | 485 | 470 | 470 | 3,000 |
1998/04/14 | 480 | 480 | 480 | 480 | 2,000 |
1998/04/13 | 480 | 485 | 480 | 485 | 2,000 |
1998/04/09 | 480 | 485 | 480 | 485 | 2,000 |
1998/04/08 | 480 | 485 | 480 | 485 | 5,000 |
1998/04/07 | 464 | 474 | 464 | 474 | 4,000 |
1998/04/06 | 461 | 464 | 461 | 464 | 4,000 |
1998/04/03 | 455 | 465 | 455 | 462 | 15,000 |
1998/04/02 | 490 | 490 | 458 | 469 | 11,000 |
1998/04/01 | 484 | 490 | 484 | 490 | 10,000 |
1998/03/31 | 497 | 497 | 481 | 484 | 7,000 |
1998/03/26 | 499 | 499 | 498 | 498 | 6,000 |
1998/03/25 | 490 | 499 | 490 | 499 | 2,000 |
1998/03/24 | 484 | 485 | 480 | 480 | 4,000 |
1998/03/23 | 480 | 485 | 480 | 485 | 9,000 |
1998/03/20 | 485 | 485 | 481 | 485 | 11,000 |
1998/03/19 | 490 | 490 | 490 | 490 | 1,000 |
1998/03/18 | 490 | 490 | 480 | 480 | 17,000 |
1998/03/16 | 482 | 488 | 482 | 488 | 3,000 |
1998/03/13 | 480 | 501 | 480 | 500 | 46,000 |
1998/03/12 | 481 | 485 | 481 | 485 | 6,000 |
1998/03/11 | 486 | 486 | 485 | 485 | 4,000 |
1998/03/10 | 495 | 496 | 485 | 485 | 11,000 |
1998/03/09 | 508 | 508 | 500 | 500 | 7,000 |
1998/03/06 | 504 | 508 | 504 | 508 | 6,000 |
1998/03/05 | 499 | 505 | 499 | 505 | 8,000 |
1998/03/04 | 505 | 505 | 505 | 505 | 1,000 |
1998/03/03 | 515 | 515 | 507 | 510 | 95,000 |
1998/03/02 | 495 | 506 | 495 | 506 | 13,000 |
1998/02/27 | 500 | 500 | 500 | 500 | 2,000 |
1998/02/26 | 495 | 495 | 495 | 495 | 2,000 |
1998/02/25 | 505 | 505 | 490 | 490 | 4,000 |
1998/02/24 | 499 | 506 | 489 | 506 | 5,000 |
1998/02/23 | 510 | 515 | 509 | 509 | 12,000 |
1998/02/20 | 513 | 513 | 500 | 505 | 5,000 |
1998/02/19 | 503 | 513 | 503 | 513 | 22,000 |
1998/02/18 | 494 | 503 | 494 | 503 | 5,000 |
1998/02/17 | 503 | 503 | 503 | 503 | 1,000 |
1998/02/16 | 494 | 503 | 494 | 500 | 45,000 |
1998/02/13 | 490 | 495 | 490 | 494 | 6,000 |
1998/02/12 | 500 | 500 | 500 | 500 | 2,000 |
1998/02/10 | 499 | 500 | 496 | 500 | 6,000 |
1998/02/09 | 503 | 503 | 493 | 499 | 8,000 |
1998/02/06 | 503 | 503 | 503 | 503 | 4,000 |
1998/02/05 | 485 | 503 | 485 | 503 | 5,000 |
1998/02/04 | 491 | 500 | 480 | 495 | 12,000 |
1998/02/03 | 500 | 503 | 493 | 501 | 8,000 |
1998/02/02 | 503 | 503 | 493 | 500 | 26,000 |
1998/01/30 | 502 | 503 | 502 | 503 | 3,000 |
1998/01/29 | 499 | 499 | 492 | 497 | 9,000 |
1998/01/28 | 515 | 515 | 500 | 500 | 22,000 |
1998/01/27 | 495 | 510 | 495 | 510 | 16,000 |
1998/01/26 | 504 | 505 | 503 | 505 | 8,000 |
1998/01/23 | 510 | 510 | 510 | 510 | 1,000 |
1998/01/22 | 492 | 500 | 492 | 500 | 6,000 |
1998/01/21 | 498 | 502 | 491 | 502 | 10,000 |
1998/01/20 | 499 | 499 | 498 | 498 | 4,000 |
1998/01/19 | 499 | 500 | 499 | 500 | 16,000 |
1998/01/16 | 498 | 499 | 492 | 499 | 19,000 |
1998/01/14 | 498 | 498 | 495 | 495 | 4,000 |
1998/01/13 | 484 | 488 | 484 | 488 | 9,000 |
1998/01/12 | 484 | 484 | 484 | 484 | 2,000 |
1998/01/09 | 489 | 489 | 489 | 489 | 1,000 |
1998/01/08 | 477 | 498 | 477 | 495 | 6,000 |
1998/01/07 | 479 | 479 | 468 | 468 | 7,000 |
1998/01/06 | 484 | 484 | 484 | 484 | 9,000 |
1998/01/05 | 499 | 499 | 499 | 499 | 10,000 |