日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 409 409 405 409 36,000
2002/12/27 406 408 406 408 36,000
2002/12/26 403 407 403 407 29,000
2002/12/25 400 402 399 402 34,000
2002/12/24 404 406 400 402 68,000
2002/12/20 409 409 400 405 119,000
2002/12/19 406 410 400 410 67,000
2002/12/18 413 413 410 411 55,000
2002/12/17 415 416 413 414 28,000
2002/12/16 414 414 413 413 68,000
2002/12/13 421 421 413 413 155,000
2002/12/12 424 424 420 420 13,000
2002/12/11 425 425 421 421 32,000
2002/12/10 421 421 420 421 69,000
2002/12/09 420 425 420 424 33,000
2002/12/06 426 426 421 422 17,000
2002/12/05 428 428 425 427 56,000
2002/12/04 430 430 428 429 33,000
2002/12/03 438 438 431 432 64,000
2002/12/02 450 450 441 443 21,000
2002/11/29 439 466 438 450 151,000
2002/11/28 441 441 431 438 39,000
2002/11/27 435 440 435 440 53,000
2002/11/26 460 460 439 439 27,000
2002/11/25 440 460 440 460 61,000
2002/11/22 434 439 428 439 48,000
2002/11/21 432 433 427 433 17,000
2002/11/20 418 434 418 433 35,000
2002/11/19 426 426 420 423 9,000
2002/11/18 430 430 425 430 13,000
2002/11/15 429 429 424 429 30,000
2002/11/14 425 429 425 428 9,000
2002/11/13 433 433 430 430 10,000
2002/11/12 424 434 424 434 28,000
2002/11/11 426 430 426 427 9,000
2002/11/08 428 433 428 433 26,000
2002/11/07 430 430 427 429 16,000
2002/11/06 425 430 425 430 120,000
2002/11/05 423 425 423 425 19,000
2002/11/01 419 422 417 422 52,000
2002/10/31 425 425 418 418 31,000
2002/10/30 421 425 420 424 36,000
2002/10/29 420 421 419 421 22,000
2002/10/28 418 420 418 420 19,000
2002/10/25 410 419 409 419 28,000
2002/10/24 418 419 409 409 21,000
2002/10/23 408 419 406 419 30,000
2002/10/22 426 426 402 409 49,000
2002/10/21 430 430 426 426 29,000
2002/10/18 427 429 425 429 20,000
2002/10/17 423 427 423 427 10,000
2002/10/16 419 425 417 424 24,000
2002/10/15 420 420 418 418 17,000
2002/10/11 411 424 411 424 31,000
2002/10/10 406 410 405 410 17,000
2002/10/09 412 412 405 406 15,000
2002/10/08 410 413 410 411 7,000
2002/10/07 411 415 405 405 18,000
2002/10/04 415 418 415 418 15,000
2002/10/03 419 424 417 422 29,000
2002/10/02 414 415 413 415 21,000
2002/10/01 416 419 414 414 46,000
2002/09/30 435 435 426 426 20,000
2002/09/27 425 435 425 435 57,000
2002/09/26 421 427 421 425 60,000
2002/09/25 427 428 414 414 31,000
2002/09/24 428 430 421 429 57,000
2002/09/20 420 435 420 429 78,000
2002/09/19 411 428 411 425 51,000
2002/09/18 417 417 402 410 30,000
2002/09/17 401 417 401 417 36,000
2002/09/13 388 403 388 401 203,000
2002/09/12 399 418 397 418 52,000
2002/09/11 399 404 398 398 18,000
2002/09/10 391 405 391 404 31,000
2002/09/09 391 392 389 392 21,000
2002/09/06 384 393 384 393 39,000
2002/09/05 411 411 399 399 32,000
2002/09/04 397 408 397 404 34,000
2002/09/03 416 416 398 398 53,000
2002/09/02 421 421 412 415 60,000
2002/08/30 414 420 410 420 37,000
2002/08/29 420 421 412 413 36,000
2002/08/28 418 420 415 420 25,000
2002/08/27 422 423 418 418 28,000
2002/08/26 427 430 418 420 69,000
2002/08/23 425 431 422 427 43,000
2002/08/22 418 425 415 424 127,000
2002/08/21 418 421 417 421 33,000
2002/08/20 419 420 410 420 57,000
2002/08/19 416 419 413 417 60,000
2002/08/16 409 417 409 417 22,000
2002/08/15 406 415 405 414 19,000
2002/08/14 407 409 401 406 22,000
2002/08/13 402 409 400 409 12,000
2002/08/12 413 413 405 405 23,000
2002/08/09 414 417 403 414 43,000
2002/08/08 396 399 396 399 7,000
2002/08/07 396 401 396 401 4,000
2002/08/06 400 400 396 396 11,000
2002/08/05 400 400 400 400 6,000
2002/08/02 400 405 400 402 28,000
2002/08/01 400 405 394 403 25,000
2002/07/31 386 390 385 389 11,000
2002/07/30 383 387 383 387 6,000
2002/07/29 383 402 380 380 81,000
2002/07/26 388 392 380 382 39,000
2002/07/25 393 393 386 388 16,000
2002/07/24 388 393 385 385 21,000
2002/07/23 395 397 392 393 17,000
2002/07/22 383 410 383 400 50,000
2002/07/19 395 395 382 382 27,000
2002/07/18 378 389 378 385 24,000
2002/07/17 380 383 378 378 32,000
2002/07/16 390 390 380 380 44,000
2002/07/15 392 396 392 392 14,000
2002/07/12 400 402 391 391 24,000
2002/07/11 401 404 395 400 25,000
2002/07/10 411 411 405 405 36,000
2002/07/09 413 413 407 413 22,000
2002/07/08 413 413 400 400 18,000
2002/07/05 403 413 403 413 19,000
2002/07/04 405 414 405 413 15,000
2002/07/03 395 415 395 415 17,000
2002/07/02 400 405 400 405 12,000
2002/07/01 403 405 400 405 26,000
2002/06/28 376 393 376 392 25,000
2002/06/27 375 381 375 375 17,000
2002/06/26 385 385 375 375 19,000
2002/06/25 401 402 382 390 17,000
2002/06/24 373 404 372 404 16,000
2002/06/21 375 376 371 375 11,000
2002/06/20 374 382 374 380 17,000
2002/06/19 379 384 370 370 31,000
2002/06/18 382 383 378 378 34,000
2002/06/17 385 386 380 380 39,000
2002/06/14 402 402 390 390 208,000
2002/06/13 401 404 387 387 23,000
2002/06/12 393 410 393 406 18,000
2002/06/11 391 406 391 403 11,000
2002/06/10 404 409 390 391 28,000
2002/06/07 384 395 384 395 30,000
2002/06/06 398 398 380 384 56,000
2002/06/05 409 409 397 397 20,000
2002/06/04 422 422 414 414 15,000
2002/06/03 427 427 422 422 14,000
2002/05/31 418 425 418 423 17,000
2002/05/30 408 428 408 428 21,000
2002/05/29 405 420 405 418 8,000
2002/05/28 409 410 409 410 9,000
2002/05/27 411 418 411 412 9,000
2002/05/24 418 418 412 417 10,000
2002/05/23 408 414 408 413 12,000
2002/05/22 403 413 403 403 12,000
2002/05/21 404 404 402 403 3,000
2002/05/20 408 417 402 402 19,000
2002/05/17 405 410 403 403 14,000
2002/05/16 399 410 399 410 19,000
2002/05/15 397 405 397 405 9,000
2002/05/14 397 401 397 398 6,000
2002/05/13 397 406 396 398 11,000
2002/05/10 403 403 396 396 19,000
2002/05/09 398 398 398 398 3,000
2002/05/08 398 402 398 398 8,000
2002/05/07 403 404 397 397 20,000
2002/05/02 405 407 405 407 8,000
2002/05/01 396 409 395 409 20,000
2002/04/30 406 409 395 395 23,000
2002/04/26 405 410 400 410 30,000
2002/04/25 409 409 407 407 4,000
2002/04/24 410 416 410 411 20,000
2002/04/23 409 410 409 410 7,000
2002/04/22 419 420 418 419 12,000
2002/04/19 418 420 418 419 10,000
2002/04/18 420 425 419 424 21,000
2002/04/17 430 434 429 434 7,000
2002/04/16 419 430 419 430 9,000
2002/04/15 419 421 413 418 13,000
2002/04/12 405 432 404 432 31,000
2002/04/11 420 420 405 405 19,000
2002/04/10 421 430 421 430 21,000
2002/04/09 425 427 420 420 24,000
2002/04/08 425 425 425 425 2,000
2002/04/05 425 426 425 426 10,000
2002/04/04 396 428 396 427 17,000
2002/04/03 396 397 395 395 17,000
2002/04/02 396 397 396 396 11,000
2002/04/01 411 411 396 396 59,000
2002/03/29 423 424 402 406 32,000
2002/03/28 432 432 418 423 23,000
2002/03/27 429 435 429 435 47,000
2002/03/26 423 426 419 426 17,000
2002/03/25 429 432 427 427 24,000
2002/03/22 422 428 421 426 21,000
2002/03/20 424 434 420 421 40,000
2002/03/19 417 425 417 425 21,000
2002/03/18 416 418 416 417 10,000
2002/03/15 411 416 410 415 26,000
2002/03/14 415 417 410 411 30,000
2002/03/13 422 423 415 415 23,000
2002/03/12 448 449 437 437 17,000
2002/03/11 444 448 442 448 34,000
2002/03/08 413 444 410 444 204,000
2002/03/07 426 436 423 423 12,000
2002/03/06 450 450 421 424 39,000
2002/03/05 450 450 440 450 31,000
2002/03/04 436 460 436 458 52,000
2002/03/01 433 435 428 435 75,000
2002/02/28 421 435 421 428 45,000
2002/02/27 400 420 400 420 55,000
2002/02/26 399 403 399 400 11,000
2002/02/25 403 403 396 399 23,000
2002/02/22 404 404 402 404 18,000
2002/02/21 390 404 385 404 36,000
2002/02/20 376 393 375 393 13,000
2002/02/19 381 381 375 381 11,000
2002/02/18 388 391 388 390 19,000
2002/02/15 396 398 390 398 20,000
2002/02/14 390 405 389 397 35,000
2002/02/13 369 400 369 390 41,000
2002/02/12 353 369 353 369 21,000
2002/02/08 354 359 352 352 65,000
2002/02/07 355 355 353 354 8,000
2002/02/06 350 355 350 355 7,000
2002/02/05 361 362 355 355 30,000
2002/02/04 363 368 362 367 19,000
2002/02/01 380 380 366 368 22,000
2002/01/31 367 388 367 383 12,000
2002/01/30 379 379 370 377 28,000
2002/01/29 389 389 380 380 9,000
2002/01/28 389 396 389 390 8,000
2002/01/25 385 390 385 390 8,000
2002/01/24 381 386 381 386 20,000
2002/01/23 389 389 382 382 37,000
2002/01/22 409 420 406 406 31,000
2002/01/21 399 419 399 409 23,000
2002/01/18 384 393 384 393 8,000
2002/01/17 377 388 377 384 15,000
2002/01/16 380 382 380 382 4,000
2002/01/15 383 389 380 380 37,000
2002/01/11 391 391 383 383 54,000
2002/01/10 387 387 381 383 25,000
2002/01/09 381 387 381 387 20,000
2002/01/08 398 403 380 381 55,000
2002/01/07 419 419 412 412 4,000
2002/01/04 415 419 415 419 10,000

このページの先頭へ