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 |
---|---|---|---|---|---|
2000/12/29 | 359 | 360 | 358 | 358 | 4,000 |
2000/12/28 | 367 | 367 | 360 | 360 | 7,000 |
2000/12/27 | 368 | 368 | 368 | 368 | 4,000 |
2000/12/26 | 369 | 369 | 367 | 368 | 8,000 |
2000/12/25 | 370 | 370 | 369 | 369 | 12,000 |
2000/12/22 | 372 | 372 | 360 | 360 | 30,000 |
2000/12/21 | 368 | 372 | 360 | 372 | 26,000 |
2000/12/20 | 365 | 368 | 360 | 368 | 10,000 |
2000/12/19 | 381 | 381 | 356 | 357 | 27,000 |
2000/12/18 | 390 | 390 | 376 | 381 | 9,000 |
2000/12/15 | 396 | 396 | 395 | 395 | 7,000 |
2000/12/14 | 397 | 398 | 396 | 396 | 53,000 |
2000/12/13 | 398 | 398 | 392 | 397 | 13,000 |
2000/12/12 | 398 | 400 | 394 | 398 | 13,000 |
2000/12/11 | 378 | 378 | 378 | 378 | 11,000 |
2000/12/08 | 375 | 378 | 375 | 378 | 73,000 |
2000/12/07 | 375 | 375 | 369 | 375 | 17,000 |
2000/12/06 | 374 | 375 | 368 | 368 | 24,000 |
2000/12/05 | 399 | 399 | 375 | 375 | 12,000 |
2000/12/04 | 390 | 400 | 390 | 400 | 18,000 |
2000/12/01 | 360 | 390 | 360 | 390 | 23,000 |
2000/11/30 | 358 | 360 | 358 | 360 | 12,000 |
2000/11/29 | 360 | 360 | 359 | 359 | 7,000 |
2000/11/28 | 365 | 365 | 358 | 358 | 14,000 |
2000/11/27 | 370 | 370 | 360 | 366 | 22,000 |
2000/11/24 | 370 | 370 | 365 | 370 | 24,000 |
2000/11/22 | 370 | 370 | 369 | 370 | 23,000 |
2000/11/21 | 368 | 370 | 368 | 370 | 16,000 |
2000/11/20 | 380 | 380 | 369 | 370 | 12,000 |
2000/11/17 | 381 | 381 | 373 | 373 | 14,000 |
2000/11/16 | 390 | 390 | 380 | 380 | 18,000 |
2000/11/15 | 396 | 400 | 396 | 399 | 10,000 |
2000/11/14 | 400 | 400 | 391 | 391 | 4,000 |
2000/11/13 | 400 | 400 | 400 | 400 | 5,000 |
2000/11/10 | 390 | 400 | 390 | 400 | 15,000 |
2000/11/09 | 395 | 400 | 390 | 390 | 5,000 |
2000/11/08 | 404 | 404 | 395 | 395 | 5,000 |
2000/11/07 | 395 | 404 | 395 | 404 | 7,000 |
2000/11/06 | 402 | 404 | 402 | 404 | 19,000 |
2000/11/02 | 401 | 402 | 397 | 402 | 8,000 |
2000/11/01 | 400 | 402 | 400 | 402 | 22,000 |
2000/10/31 | 393 | 393 | 386 | 393 | 15,000 |
2000/10/30 | 394 | 394 | 390 | 393 | 6,000 |
2000/10/27 | 409 | 409 | 395 | 395 | 11,000 |
2000/10/26 | 388 | 410 | 388 | 410 | 11,000 |
2000/10/25 | 389 | 405 | 388 | 388 | 13,000 |
2000/10/24 | 390 | 391 | 390 | 391 | 8,000 |
2000/10/23 | 400 | 405 | 400 | 405 | 11,000 |
2000/10/20 | 382 | 382 | 382 | 382 | 12,000 |
2000/10/19 | 389 | 389 | 380 | 382 | 6,000 |
2000/10/18 | 390 | 390 | 390 | 390 | 2,000 |
2000/10/17 | 399 | 399 | 398 | 399 | 9,000 |
2000/10/16 | 400 | 400 | 398 | 399 | 15,000 |
2000/10/13 | 383 | 383 | 380 | 380 | 2,000 |
2000/10/12 | 383 | 385 | 383 | 385 | 8,000 |
2000/10/11 | 400 | 400 | 385 | 385 | 9,000 |
2000/10/10 | 415 | 415 | 404 | 404 | 7,000 |
2000/10/06 | 415 | 415 | 415 | 415 | 9,000 |
2000/10/05 | 401 | 415 | 401 | 415 | 7,000 |
2000/10/04 | 415 | 415 | 400 | 400 | 5,000 |
2000/10/03 | 410 | 415 | 410 | 415 | 9,000 |
2000/10/02 | 415 | 415 | 405 | 406 | 15,000 |
2000/09/29 | 405 | 415 | 399 | 415 | 33,000 |
2000/09/28 | 415 | 416 | 400 | 400 | 31,000 |
2000/09/27 | 415 | 415 | 415 | 415 | 3,000 |
2000/09/26 | 430 | 430 | 412 | 415 | 14,000 |
2000/09/25 | 430 | 430 | 419 | 421 | 21,000 |
2000/09/22 | 410 | 430 | 410 | 430 | 15,000 |
2000/09/21 | 429 | 430 | 405 | 430 | 40,000 |
2000/09/20 | 400 | 430 | 396 | 430 | 37,000 |
2000/09/19 | 386 | 400 | 386 | 400 | 20,000 |
2000/09/18 | 379 | 388 | 379 | 388 | 11,000 |
2000/09/14 | 380 | 380 | 379 | 379 | 8,000 |
2000/09/13 | 390 | 390 | 377 | 377 | 3,000 |
2000/09/12 | 379 | 390 | 379 | 380 | 11,000 |
2000/09/11 | 380 | 380 | 360 | 371 | 12,000 |
2000/09/08 | 380 | 380 | 379 | 380 | 26,000 |
2000/09/07 | 380 | 380 | 355 | 356 | 6,000 |
2000/09/06 | 385 | 385 | 380 | 380 | 5,000 |
2000/09/05 | 380 | 385 | 370 | 385 | 13,000 |
2000/09/04 | 385 | 385 | 380 | 380 | 14,000 |
2000/09/01 | 395 | 395 | 385 | 385 | 30,000 |
2000/08/31 | 390 | 394 | 390 | 393 | 10,000 |
2000/08/30 | 390 | 395 | 390 | 395 | 16,000 |
2000/08/29 | 400 | 400 | 386 | 399 | 24,000 |
2000/08/28 | 389 | 398 | 389 | 398 | 28,000 |
2000/08/25 | 380 | 395 | 380 | 395 | 26,000 |
2000/08/24 | 365 | 380 | 365 | 380 | 17,000 |
2000/08/23 | 370 | 372 | 365 | 365 | 6,000 |
2000/08/22 | 368 | 370 | 368 | 370 | 11,000 |
2000/08/21 | 367 | 369 | 367 | 368 | 19,000 |
2000/08/18 | 365 | 365 | 365 | 365 | 4,000 |
2000/08/17 | 365 | 365 | 365 | 365 | 1,000 |
2000/08/16 | 360 | 366 | 360 | 366 | 3,000 |
2000/08/15 | 360 | 360 | 360 | 360 | 7,000 |
2000/08/14 | 364 | 365 | 358 | 360 | 5,000 |
2000/08/11 | 358 | 365 | 358 | 365 | 3,000 |
2000/08/10 | 370 | 370 | 350 | 353 | 17,000 |
2000/08/09 | 366 | 368 | 363 | 368 | 13,000 |
2000/08/08 | 365 | 365 | 364 | 365 | 13,000 |
2000/08/07 | 355 | 360 | 355 | 360 | 18,000 |
2000/08/04 | 354 | 360 | 351 | 355 | 49,000 |
2000/08/03 | 350 | 355 | 350 | 355 | 16,000 |
2000/08/02 | 350 | 350 | 350 | 350 | 7,000 |
2000/08/01 | 345 | 348 | 337 | 345 | 23,000 |
2000/07/31 | 339 | 340 | 339 | 340 | 2,000 |
2000/07/28 | 335 | 340 | 335 | 340 | 5,000 |
2000/07/27 | 334 | 337 | 334 | 337 | 8,000 |
2000/07/26 | 338 | 340 | 335 | 335 | 8,000 |
2000/07/25 | 349 | 350 | 337 | 337 | 9,000 |
2000/07/24 | 336 | 338 | 336 | 338 | 3,000 |
2000/07/21 | 341 | 341 | 341 | 341 | 1,000 |
2000/07/19 | 338 | 350 | 338 | 349 | 8,000 |
2000/07/18 | 350 | 350 | 337 | 338 | 22,000 |
2000/07/17 | 349 | 349 | 346 | 346 | 13,000 |
2000/07/14 | 346 | 346 | 346 | 346 | 4,000 |
2000/07/13 | 348 | 350 | 345 | 345 | 7,000 |
2000/07/12 | 352 | 352 | 350 | 350 | 14,000 |
2000/07/11 | 348 | 352 | 348 | 352 | 13,000 |
2000/07/10 | 350 | 350 | 338 | 338 | 6,000 |
2000/07/07 | 338 | 338 | 338 | 338 | 2,000 |
2000/07/06 | 337 | 344 | 337 | 344 | 11,000 |
2000/07/05 | 330 | 337 | 330 | 337 | 61,000 |
2000/07/04 | 340 | 340 | 338 | 340 | 4,000 |
2000/07/03 | 340 | 345 | 338 | 338 | 22,000 |
2000/06/30 | 330 | 339 | 330 | 335 | 12,000 |
2000/06/29 | 338 | 339 | 338 | 339 | 4,000 |
2000/06/28 | 338 | 339 | 338 | 339 | 5,000 |
2000/06/27 | 330 | 339 | 330 | 339 | 5,000 |
2000/06/26 | 340 | 340 | 340 | 340 | 3,000 |
2000/06/23 | 340 | 341 | 340 | 340 | 18,000 |
2000/06/22 | 339 | 340 | 339 | 339 | 7,000 |
2000/06/21 | 337 | 340 | 337 | 340 | 18,000 |
2000/06/20 | 339 | 339 | 339 | 339 | 3,000 |
2000/06/19 | 339 | 339 | 339 | 339 | 5,000 |
2000/06/16 | 335 | 339 | 335 | 339 | 5,000 |
2000/06/15 | 335 | 338 | 330 | 338 | 16,000 |
2000/06/14 | 350 | 350 | 330 | 334 | 9,000 |
2000/06/13 | 349 | 350 | 342 | 347 | 10,000 |
2000/06/12 | 350 | 350 | 350 | 350 | 3,000 |
2000/06/09 | 350 | 350 | 347 | 350 | 69,000 |
2000/06/08 | 347 | 347 | 345 | 347 | 8,000 |
2000/06/07 | 347 | 349 | 340 | 340 | 9,000 |
2000/06/06 | 347 | 347 | 346 | 347 | 4,000 |
2000/06/05 | 349 | 349 | 333 | 348 | 8,000 |
2000/06/02 | 345 | 349 | 345 | 348 | 13,000 |
2000/06/01 | 349 | 349 | 340 | 345 | 19,000 |
2000/05/31 | 340 | 341 | 340 | 340 | 4,000 |
2000/05/30 | 340 | 340 | 332 | 340 | 15,000 |
2000/05/29 | 330 | 340 | 330 | 340 | 6,000 |
2000/05/26 | 335 | 335 | 330 | 330 | 13,000 |
2000/05/25 | 340 | 341 | 340 | 341 | 6,000 |
2000/05/24 | 330 | 340 | 330 | 338 | 5,000 |
2000/05/23 | 330 | 340 | 330 | 340 | 13,000 |
2000/05/22 | 320 | 330 | 320 | 330 | 5,000 |
2000/05/19 | 331 | 331 | 315 | 315 | 2,000 |
2000/05/18 | 325 | 328 | 325 | 326 | 11,000 |
2000/05/17 | 336 | 336 | 335 | 335 | 5,000 |
2000/05/16 | 337 | 343 | 335 | 336 | 28,000 |
2000/05/15 | 340 | 340 | 334 | 337 | 14,000 |
2000/05/12 | 340 | 340 | 339 | 340 | 13,000 |
2000/05/11 | 339 | 340 | 330 | 340 | 11,000 |
2000/05/10 | 335 | 340 | 335 | 340 | 31,000 |
2000/05/09 | 328 | 336 | 328 | 336 | 6,000 |
2000/05/08 | 329 | 330 | 328 | 328 | 7,000 |
2000/05/02 | 329 | 329 | 324 | 329 | 11,000 |
2000/05/01 | 301 | 329 | 301 | 329 | 41,000 |
2000/04/28 | 303 | 313 | 286 | 286 | 34,000 |
2000/04/27 | 330 | 330 | 303 | 303 | 17,000 |
2000/04/26 | 330 | 330 | 320 | 320 | 12,000 |
2000/04/25 | 333 | 333 | 301 | 330 | 28,000 |
2000/04/24 | 338 | 338 | 332 | 333 | 8,000 |
2000/04/21 | 338 | 340 | 338 | 338 | 4,000 |
2000/04/20 | 334 | 341 | 329 | 338 | 23,000 |
2000/04/19 | 340 | 340 | 335 | 335 | 10,000 |
2000/04/18 | 338 | 345 | 337 | 345 | 27,000 |
2000/04/17 | 345 | 345 | 330 | 330 | 9,000 |
2000/04/14 | 340 | 345 | 340 | 345 | 20,000 |
2000/04/13 | 332 | 332 | 320 | 320 | 8,000 |
2000/04/12 | 339 | 339 | 324 | 332 | 17,000 |
2000/04/11 | 345 | 345 | 335 | 339 | 6,000 |
2000/04/10 | 345 | 345 | 344 | 345 | 12,000 |
2000/04/07 | 327 | 327 | 327 | 327 | 2,000 |
2000/04/06 | 331 | 331 | 325 | 327 | 15,000 |
2000/04/05 | 335 | 335 | 331 | 331 | 8,000 |
2000/04/04 | 333 | 335 | 333 | 335 | 6,000 |
2000/04/03 | 343 | 343 | 333 | 333 | 13,000 |
2000/03/31 | 340 | 340 | 328 | 328 | 11,000 |
2000/03/30 | 345 | 345 | 340 | 340 | 23,000 |
2000/03/29 | 352 | 354 | 339 | 340 | 24,000 |
2000/03/28 | 317 | 317 | 312 | 312 | 5,000 |
2000/03/27 | 331 | 334 | 330 | 332 | 19,000 |
2000/03/24 | 352 | 352 | 316 | 326 | 36,000 |
2000/03/23 | 351 | 355 | 347 | 355 | 22,000 |
2000/03/22 | 345 | 351 | 341 | 351 | 19,000 |
2000/03/21 | 330 | 340 | 330 | 340 | 13,000 |
2000/03/17 | 319 | 330 | 309 | 330 | 32,000 |
2000/03/16 | 306 | 319 | 300 | 319 | 42,000 |
2000/03/15 | 310 | 320 | 306 | 306 | 28,000 |
2000/03/14 | 329 | 330 | 311 | 311 | 14,000 |
2000/03/13 | 329 | 329 | 324 | 329 | 27,000 |
2000/03/10 | 315 | 330 | 315 | 330 | 120,000 |
2000/03/09 | 305 | 305 | 300 | 305 | 18,000 |
2000/03/08 | 305 | 305 | 303 | 305 | 11,000 |
2000/03/07 | 305 | 305 | 300 | 305 | 19,000 |
2000/03/06 | 311 | 311 | 305 | 305 | 16,000 |
2000/03/03 | 315 | 318 | 310 | 311 | 26,000 |
2000/03/02 | 319 | 324 | 315 | 315 | 20,000 |
2000/03/01 | 318 | 319 | 316 | 319 | 31,000 |
2000/02/29 | 311 | 314 | 310 | 310 | 7,000 |
2000/02/28 | 308 | 315 | 308 | 310 | 3,000 |
2000/02/25 | 295 | 308 | 295 | 308 | 6,000 |
2000/02/24 | 293 | 300 | 293 | 295 | 10,000 |
2000/02/23 | 285 | 290 | 285 | 286 | 10,000 |
2000/02/22 | 290 | 290 | 285 | 285 | 7,000 |
2000/02/21 | 290 | 290 | 290 | 290 | 16,000 |
2000/02/18 | 295 | 296 | 292 | 296 | 4,000 |
2000/02/17 | 300 | 300 | 290 | 290 | 15,000 |
2000/02/16 | 300 | 300 | 290 | 299 | 30,000 |
2000/02/15 | 305 | 306 | 300 | 300 | 18,000 |
2000/02/14 | 300 | 305 | 300 | 305 | 11,000 |
2000/02/10 | 302 | 307 | 300 | 300 | 21,000 |
2000/02/09 | 312 | 312 | 307 | 307 | 3,000 |
2000/02/08 | 301 | 301 | 301 | 301 | 1,000 |
2000/02/07 | 306 | 306 | 301 | 301 | 29,000 |
2000/02/04 | 305 | 310 | 305 | 305 | 16,000 |
2000/02/03 | 310 | 310 | 305 | 305 | 10,000 |
2000/02/02 | 315 | 315 | 308 | 310 | 13,000 |
2000/02/01 | 314 | 314 | 305 | 309 | 14,000 |
2000/01/31 | 305 | 310 | 302 | 308 | 8,000 |
2000/01/28 | 315 | 315 | 300 | 307 | 7,000 |
2000/01/27 | 318 | 318 | 305 | 305 | 9,000 |
2000/01/26 | 306 | 318 | 306 | 318 | 17,000 |
2000/01/25 | 307 | 314 | 307 | 314 | 16,000 |
2000/01/24 | 305 | 305 | 305 | 305 | 6,000 |
2000/01/21 | 315 | 315 | 306 | 307 | 6,000 |
2000/01/20 | 314 | 318 | 314 | 318 | 10,000 |
2000/01/19 | 310 | 315 | 310 | 315 | 4,000 |
2000/01/18 | 315 | 315 | 305 | 310 | 8,000 |
2000/01/17 | 310 | 310 | 308 | 309 | 7,000 |
2000/01/14 | 305 | 305 | 300 | 305 | 13,000 |
2000/01/13 | 309 | 309 | 300 | 300 | 13,000 |
2000/01/12 | 315 | 315 | 304 | 310 | 6,000 |
2000/01/11 | 306 | 318 | 302 | 315 | 15,000 |
2000/01/07 | 302 | 302 | 301 | 302 | 5,000 |
2000/01/06 | 310 | 310 | 300 | 300 | 21,000 |
2000/01/05 | 310 | 318 | 300 | 318 | 12,000 |
2000/01/04 | 318 | 318 | 300 | 310 | 31,000 |