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 |
---|---|---|---|---|---|
2001/12/28 | 391 | 415 | 391 | 415 | 12,000 |
2001/12/27 | 396 | 396 | 390 | 390 | 24,000 |
2001/12/26 | 407 | 407 | 401 | 401 | 12,000 |
2001/12/25 | 396 | 406 | 396 | 406 | 24,000 |
2001/12/21 | 405 | 410 | 390 | 394 | 60,000 |
2001/12/20 | 422 | 424 | 401 | 405 | 69,000 |
2001/12/19 | 433 | 433 | 425 | 426 | 26,000 |
2001/12/18 | 435 | 440 | 435 | 439 | 25,000 |
2001/12/17 | 434 | 439 | 433 | 433 | 28,000 |
2001/12/14 | 432 | 433 | 432 | 433 | 112,000 |
2001/12/13 | 428 | 440 | 428 | 440 | 16,000 |
2001/12/12 | 423 | 438 | 423 | 432 | 24,000 |
2001/12/11 | 433 | 433 | 423 | 426 | 14,000 |
2001/12/10 | 429 | 430 | 423 | 423 | 16,000 |
2001/12/07 | 430 | 435 | 427 | 427 | 12,000 |
2001/12/06 | 440 | 440 | 431 | 440 | 19,000 |
2001/12/05 | 433 | 437 | 428 | 432 | 24,000 |
2001/12/04 | 428 | 437 | 423 | 423 | 26,000 |
2001/12/03 | 439 | 439 | 429 | 429 | 26,000 |
2001/11/30 | 440 | 440 | 425 | 427 | 16,000 |
2001/11/29 | 439 | 440 | 433 | 440 | 10,000 |
2001/11/28 | 441 | 442 | 437 | 438 | 10,000 |
2001/11/27 | 443 | 445 | 431 | 431 | 14,000 |
2001/11/26 | 444 | 445 | 443 | 445 | 19,000 |
2001/11/22 | 428 | 443 | 423 | 443 | 18,000 |
2001/11/21 | 420 | 423 | 420 | 423 | 3,000 |
2001/11/20 | 444 | 444 | 421 | 421 | 28,000 |
2001/11/19 | 435 | 445 | 434 | 444 | 15,000 |
2001/11/16 | 438 | 440 | 436 | 440 | 8,000 |
2001/11/15 | 440 | 440 | 437 | 438 | 5,000 |
2001/11/14 | 440 | 441 | 439 | 441 | 11,000 |
2001/11/13 | 439 | 440 | 435 | 439 | 12,000 |
2001/11/12 | 434 | 434 | 432 | 434 | 6,000 |
2001/11/09 | 449 | 449 | 439 | 439 | 10,000 |
2001/11/08 | 449 | 449 | 442 | 449 | 14,000 |
2001/11/07 | 444 | 450 | 438 | 450 | 29,000 |
2001/11/06 | 438 | 440 | 433 | 440 | 48,000 |
2001/11/05 | 426 | 440 | 425 | 430 | 32,000 |
2001/11/02 | 423 | 438 | 421 | 421 | 29,000 |
2001/11/01 | 445 | 445 | 423 | 428 | 40,000 |
2001/10/31 | 436 | 440 | 435 | 440 | 61,000 |
2001/10/30 | 433 | 436 | 431 | 436 | 20,000 |
2001/10/29 | 438 | 438 | 433 | 438 | 18,000 |
2001/10/26 | 439 | 439 | 437 | 438 | 25,000 |
2001/10/25 | 430 | 439 | 430 | 437 | 56,000 |
2001/10/24 | 428 | 435 | 425 | 430 | 59,000 |
2001/10/23 | 429 | 429 | 422 | 428 | 22,000 |
2001/10/22 | 425 | 425 | 422 | 425 | 11,000 |
2001/10/19 | 422 | 422 | 422 | 422 | 7,000 |
2001/10/18 | 421 | 424 | 421 | 422 | 12,000 |
2001/10/17 | 428 | 430 | 428 | 430 | 8,000 |
2001/10/16 | 429 | 429 | 428 | 428 | 4,000 |
2001/10/15 | 422 | 430 | 422 | 430 | 24,000 |
2001/10/12 | 428 | 429 | 428 | 429 | 11,000 |
2001/10/11 | 427 | 427 | 424 | 426 | 10,000 |
2001/10/10 | 421 | 422 | 419 | 419 | 12,000 |
2001/10/09 | 427 | 427 | 406 | 406 | 10,000 |
2001/10/05 | 430 | 430 | 427 | 427 | 20,000 |
2001/10/04 | 428 | 430 | 422 | 430 | 46,000 |
2001/10/03 | 410 | 416 | 410 | 416 | 20,000 |
2001/10/02 | 410 | 410 | 405 | 409 | 33,000 |
2001/10/01 | 408 | 410 | 402 | 410 | 56,000 |
2001/09/28 | 403 | 409 | 400 | 408 | 40,000 |
2001/09/27 | 400 | 405 | 398 | 403 | 37,000 |
2001/09/26 | 400 | 400 | 398 | 400 | 19,000 |
2001/09/25 | 404 | 404 | 395 | 397 | 8,000 |
2001/09/21 | 386 | 404 | 385 | 404 | 18,000 |
2001/09/20 | 406 | 406 | 388 | 388 | 13,000 |
2001/09/19 | 380 | 409 | 380 | 409 | 31,000 |
2001/09/18 | 400 | 400 | 390 | 390 | 12,000 |
2001/09/17 | 400 | 400 | 390 | 390 | 11,000 |
2001/09/14 | 405 | 405 | 395 | 395 | 50,000 |
2001/09/13 | 405 | 405 | 390 | 392 | 20,000 |
2001/09/12 | 400 | 400 | 400 | 400 | 5,000 |
2001/09/11 | 403 | 403 | 401 | 401 | 6,000 |
2001/09/10 | 406 | 414 | 402 | 402 | 9,000 |
2001/09/07 | 407 | 413 | 407 | 413 | 4,000 |
2001/09/06 | 425 | 425 | 406 | 409 | 11,000 |
2001/09/05 | 401 | 427 | 401 | 413 | 23,000 |
2001/09/04 | 417 | 417 | 398 | 400 | 10,000 |
2001/09/03 | 418 | 418 | 392 | 392 | 18,000 |
2001/08/31 | 401 | 424 | 401 | 418 | 17,000 |
2001/08/30 | 410 | 410 | 409 | 410 | 9,000 |
2001/08/29 | 424 | 424 | 414 | 414 | 19,000 |
2001/08/28 | 423 | 424 | 423 | 424 | 6,000 |
2001/08/27 | 428 | 428 | 420 | 420 | 8,000 |
2001/08/23 | 411 | 413 | 410 | 413 | 14,000 |
2001/08/22 | 401 | 405 | 395 | 396 | 21,000 |
2001/08/21 | 400 | 408 | 400 | 408 | 4,000 |
2001/08/20 | 413 | 413 | 410 | 410 | 10,000 |
2001/08/17 | 411 | 414 | 411 | 412 | 18,000 |
2001/08/16 | 419 | 420 | 410 | 411 | 8,000 |
2001/08/15 | 421 | 421 | 418 | 418 | 2,000 |
2001/08/14 | 420 | 426 | 420 | 425 | 14,000 |
2001/08/13 | 424 | 424 | 418 | 418 | 18,000 |
2001/08/10 | 420 | 424 | 420 | 424 | 4,000 |
2001/08/09 | 420 | 420 | 420 | 420 | 7,000 |
2001/08/08 | 428 | 428 | 422 | 425 | 8,000 |
2001/08/07 | 430 | 430 | 420 | 428 | 16,000 |
2001/08/06 | 427 | 427 | 427 | 427 | 7,000 |
2001/08/03 | 429 | 429 | 427 | 427 | 8,000 |
2001/08/02 | 430 | 432 | 428 | 429 | 41,000 |
2001/08/01 | 430 | 430 | 429 | 430 | 37,000 |
2001/07/31 | 429 | 429 | 428 | 428 | 8,000 |
2001/07/30 | 424 | 424 | 424 | 424 | 2,000 |
2001/07/27 | 428 | 429 | 424 | 424 | 21,000 |
2001/07/26 | 426 | 427 | 426 | 427 | 10,000 |
2001/07/25 | 425 | 425 | 418 | 425 | 23,000 |
2001/07/24 | 418 | 425 | 418 | 425 | 15,000 |
2001/07/23 | 427 | 430 | 417 | 418 | 36,000 |
2001/07/19 | 420 | 423 | 420 | 422 | 36,000 |
2001/07/18 | 414 | 420 | 414 | 420 | 21,000 |
2001/07/17 | 415 | 420 | 415 | 419 | 28,000 |
2001/07/16 | 415 | 420 | 415 | 420 | 19,000 |
2001/07/13 | 409 | 415 | 409 | 415 | 6,000 |
2001/07/12 | 404 | 404 | 404 | 404 | 2,000 |
2001/07/11 | 409 | 409 | 404 | 404 | 8,000 |
2001/07/10 | 416 | 416 | 389 | 390 | 21,000 |
2001/07/09 | 405 | 405 | 400 | 401 | 9,000 |
2001/07/06 | 408 | 408 | 408 | 408 | 5,000 |
2001/07/05 | 408 | 408 | 408 | 408 | 1,000 |
2001/07/04 | 407 | 407 | 407 | 407 | 1,000 |
2001/07/03 | 416 | 419 | 405 | 407 | 14,000 |
2001/07/02 | 427 | 427 | 413 | 415 | 18,000 |
2001/06/29 | 425 | 428 | 423 | 427 | 36,000 |
2001/06/28 | 420 | 425 | 420 | 425 | 20,000 |
2001/06/27 | 421 | 421 | 421 | 421 | 2,000 |
2001/06/26 | 420 | 421 | 419 | 421 | 8,000 |
2001/06/25 | 420 | 425 | 420 | 421 | 11,000 |
2001/06/22 | 417 | 420 | 409 | 420 | 23,000 |
2001/06/21 | 406 | 409 | 406 | 409 | 5,000 |
2001/06/20 | 404 | 404 | 395 | 404 | 11,000 |
2001/06/19 | 400 | 405 | 400 | 404 | 14,000 |
2001/06/18 | 397 | 400 | 397 | 400 | 4,000 |
2001/06/15 | 397 | 397 | 396 | 397 | 4,000 |
2001/06/14 | 391 | 396 | 391 | 396 | 4,000 |
2001/06/13 | 396 | 396 | 390 | 390 | 15,000 |
2001/06/12 | 410 | 410 | 397 | 397 | 18,000 |
2001/06/11 | 410 | 410 | 403 | 409 | 8,000 |
2001/06/08 | 420 | 420 | 410 | 410 | 142,000 |
2001/06/07 | 395 | 400 | 395 | 400 | 3,000 |
2001/06/06 | 400 | 400 | 398 | 398 | 6,000 |
2001/06/05 | 406 | 406 | 402 | 402 | 4,000 |
2001/06/04 | 421 | 421 | 406 | 406 | 2,000 |
2001/06/01 | 395 | 395 | 391 | 391 | 21,000 |
2001/05/31 | 395 | 405 | 395 | 396 | 14,000 |
2001/05/30 | 404 | 404 | 395 | 395 | 10,000 |
2001/05/29 | 411 | 415 | 402 | 402 | 9,000 |
2001/05/28 | 414 | 414 | 400 | 406 | 9,000 |
2001/05/25 | 415 | 415 | 415 | 415 | 5,000 |
2001/05/24 | 420 | 420 | 418 | 418 | 3,000 |
2001/05/23 | 427 | 429 | 425 | 426 | 10,000 |
2001/05/22 | 429 | 429 | 423 | 423 | 9,000 |
2001/05/21 | 418 | 429 | 417 | 429 | 11,000 |
2001/05/18 | 417 | 424 | 414 | 423 | 13,000 |
2001/05/17 | 413 | 417 | 413 | 417 | 13,000 |
2001/05/16 | 399 | 414 | 399 | 414 | 8,000 |
2001/05/15 | 400 | 400 | 398 | 398 | 9,000 |
2001/05/14 | 405 | 405 | 405 | 405 | 2,000 |
2001/05/11 | 410 | 410 | 410 | 410 | 4,000 |
2001/05/10 | 400 | 400 | 400 | 400 | 1,000 |
2001/05/09 | 415 | 415 | 402 | 402 | 8,000 |
2001/05/08 | 408 | 410 | 408 | 410 | 2,000 |
2001/05/07 | 400 | 408 | 400 | 408 | 13,000 |
2001/05/02 | 417 | 417 | 415 | 416 | 12,000 |
2001/05/01 | 415 | 417 | 404 | 417 | 18,000 |
2001/04/27 | 417 | 417 | 410 | 414 | 20,000 |
2001/04/26 | 415 | 417 | 411 | 415 | 40,000 |
2001/04/25 | 409 | 411 | 400 | 411 | 33,000 |
2001/04/24 | 410 | 410 | 400 | 410 | 9,000 |
2001/04/23 | 410 | 410 | 408 | 410 | 17,000 |
2001/04/20 | 410 | 410 | 410 | 410 | 7,000 |
2001/04/19 | 415 | 415 | 410 | 415 | 16,000 |
2001/04/18 | 401 | 410 | 401 | 410 | 14,000 |
2001/04/17 | 395 | 400 | 395 | 400 | 2,000 |
2001/04/13 | 398 | 398 | 395 | 395 | 3,000 |
2001/04/12 | 395 | 400 | 395 | 396 | 3,000 |
2001/04/11 | 405 | 405 | 388 | 395 | 9,000 |
2001/04/10 | 407 | 407 | 393 | 405 | 18,000 |
2001/04/09 | 399 | 399 | 394 | 394 | 4,000 |
2001/04/06 | 399 | 404 | 393 | 399 | 8,000 |
2001/04/05 | 403 | 403 | 395 | 395 | 17,000 |
2001/04/04 | 395 | 403 | 395 | 403 | 16,000 |
2001/04/03 | 395 | 395 | 389 | 395 | 14,000 |
2001/04/02 | 385 | 410 | 365 | 410 | 24,000 |
2001/03/30 | 415 | 415 | 380 | 380 | 12,000 |
2001/03/29 | 417 | 417 | 406 | 406 | 15,000 |
2001/03/28 | 417 | 417 | 414 | 414 | 20,000 |
2001/03/27 | 412 | 417 | 412 | 417 | 29,000 |
2001/03/26 | 415 | 420 | 413 | 417 | 61,000 |
2001/03/23 | 410 | 410 | 405 | 410 | 25,000 |
2001/03/22 | 408 | 410 | 403 | 403 | 26,000 |
2001/03/21 | 390 | 400 | 388 | 400 | 38,000 |
2001/03/19 | 391 | 391 | 387 | 388 | 14,000 |
2001/03/16 | 393 | 395 | 391 | 391 | 17,000 |
2001/03/15 | 390 | 393 | 385 | 393 | 7,000 |
2001/03/14 | 372 | 395 | 372 | 392 | 17,000 |
2001/03/13 | 381 | 381 | 366 | 372 | 16,000 |
2001/03/12 | 385 | 395 | 380 | 395 | 31,000 |
2001/03/09 | 380 | 392 | 380 | 385 | 109,000 |
2001/03/08 | 392 | 394 | 392 | 394 | 12,000 |
2001/03/07 | 394 | 395 | 385 | 395 | 11,000 |
2001/03/06 | 355 | 400 | 355 | 397 | 32,000 |
2001/03/05 | 360 | 360 | 355 | 360 | 11,000 |
2001/03/02 | 373 | 373 | 354 | 360 | 17,000 |
2001/03/01 | 381 | 381 | 375 | 375 | 17,000 |
2001/02/28 | 370 | 373 | 370 | 370 | 14,000 |
2001/02/27 | 370 | 370 | 366 | 370 | 18,000 |
2001/02/26 | 366 | 370 | 359 | 366 | 12,000 |
2001/02/23 | 359 | 370 | 355 | 366 | 23,000 |
2001/02/22 | 366 | 366 | 351 | 359 | 17,000 |
2001/02/21 | 365 | 366 | 365 | 366 | 9,000 |
2001/02/20 | 365 | 366 | 364 | 366 | 9,000 |
2001/02/19 | 364 | 364 | 358 | 364 | 8,000 |
2001/02/16 | 365 | 365 | 355 | 364 | 8,000 |
2001/02/15 | 366 | 366 | 361 | 365 | 10,000 |
2001/02/14 | 366 | 367 | 366 | 367 | 4,000 |
2001/02/13 | 368 | 368 | 362 | 366 | 12,000 |
2001/02/09 | 365 | 368 | 365 | 367 | 11,000 |
2001/02/08 | 360 | 366 | 360 | 365 | 20,000 |
2001/02/07 | 360 | 360 | 360 | 360 | 1,000 |
2001/02/06 | 380 | 380 | 375 | 375 | 9,000 |
2001/02/05 | 390 | 390 | 390 | 390 | 1,000 |
2001/02/02 | 389 | 395 | 389 | 390 | 8,000 |
2001/02/01 | 395 | 398 | 390 | 395 | 16,000 |
2001/01/31 | 380 | 380 | 380 | 380 | 5,000 |
2001/01/30 | 385 | 385 | 380 | 380 | 5,000 |
2001/01/29 | 389 | 389 | 383 | 384 | 4,000 |
2001/01/26 | 389 | 389 | 381 | 389 | 5,000 |
2001/01/25 | 389 | 389 | 389 | 389 | 2,000 |
2001/01/24 | 393 | 393 | 383 | 389 | 21,000 |
2001/01/23 | 400 | 400 | 393 | 393 | 10,000 |
2001/01/22 | 390 | 390 | 390 | 390 | 4,000 |
2001/01/19 | 395 | 399 | 390 | 390 | 15,000 |
2001/01/18 | 393 | 400 | 393 | 395 | 19,000 |
2001/01/17 | 394 | 394 | 388 | 388 | 7,000 |
2001/01/16 | 397 | 397 | 391 | 395 | 12,000 |
2001/01/15 | 400 | 400 | 393 | 397 | 9,000 |
2001/01/12 | 370 | 371 | 363 | 370 | 8,000 |
2001/01/11 | 356 | 356 | 350 | 356 | 21,000 |
2001/01/10 | 351 | 357 | 348 | 357 | 24,000 |
2001/01/09 | 351 | 351 | 350 | 351 | 22,000 |
2001/01/05 | 364 | 364 | 362 | 362 | 10,000 |
2001/01/04 | 370 | 370 | 364 | 364 | 12,000 |