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 |
---|---|---|---|---|---|
2003/12/30 | 406 | 406 | 404 | 404 | 15,000 |
2003/12/29 | 408 | 408 | 403 | 405 | 34,000 |
2003/12/26 | 411 | 411 | 403 | 408 | 10,000 |
2003/12/25 | 412 | 412 | 409 | 411 | 15,000 |
2003/12/24 | 406 | 411 | 406 | 411 | 15,000 |
2003/12/22 | 409 | 411 | 408 | 411 | 29,000 |
2003/12/19 | 398 | 410 | 398 | 408 | 39,000 |
2003/12/18 | 401 | 404 | 400 | 400 | 20,000 |
2003/12/17 | 400 | 401 | 400 | 400 | 14,000 |
2003/12/16 | 401 | 402 | 400 | 400 | 16,000 |
2003/12/15 | 409 | 412 | 406 | 406 | 24,000 |
2003/12/12 | 411 | 411 | 406 | 408 | 129,000 |
2003/12/11 | 406 | 406 | 404 | 405 | 14,000 |
2003/12/10 | 404 | 414 | 404 | 405 | 26,000 |
2003/12/09 | 398 | 400 | 398 | 399 | 27,000 |
2003/12/08 | 394 | 395 | 393 | 395 | 10,000 |
2003/12/05 | 395 | 395 | 391 | 393 | 15,000 |
2003/12/04 | 395 | 396 | 395 | 395 | 15,000 |
2003/12/03 | 393 | 395 | 393 | 395 | 19,000 |
2003/12/02 | 394 | 394 | 391 | 393 | 23,000 |
2003/12/01 | 391 | 394 | 390 | 394 | 21,000 |
2003/11/28 | 398 | 398 | 393 | 393 | 25,000 |
2003/11/27 | 395 | 396 | 395 | 395 | 10,000 |
2003/11/26 | 397 | 397 | 393 | 395 | 15,000 |
2003/11/25 | 399 | 399 | 396 | 396 | 14,000 |
2003/11/21 | 396 | 398 | 395 | 395 | 13,000 |
2003/11/20 | 389 | 395 | 389 | 395 | 16,000 |
2003/11/19 | 391 | 397 | 390 | 390 | 42,000 |
2003/11/18 | 390 | 394 | 390 | 391 | 65,000 |
2003/11/17 | 400 | 400 | 393 | 394 | 36,000 |
2003/11/14 | 408 | 408 | 399 | 399 | 22,000 |
2003/11/13 | 410 | 410 | 405 | 407 | 12,000 |
2003/11/12 | 397 | 409 | 397 | 403 | 49,000 |
2003/11/11 | 399 | 402 | 397 | 397 | 29,000 |
2003/11/10 | 400 | 403 | 399 | 399 | 8,000 |
2003/11/07 | 399 | 400 | 398 | 399 | 16,000 |
2003/11/06 | 404 | 409 | 398 | 398 | 12,000 |
2003/11/05 | 404 | 409 | 403 | 403 | 7,000 |
2003/11/04 | 399 | 409 | 399 | 403 | 16,000 |
2003/10/31 | 404 | 404 | 398 | 398 | 21,000 |
2003/10/30 | 401 | 402 | 399 | 399 | 18,000 |
2003/10/29 | 401 | 404 | 401 | 401 | 16,000 |
2003/10/28 | 400 | 402 | 400 | 401 | 10,000 |
2003/10/27 | 400 | 406 | 400 | 400 | 12,000 |
2003/10/24 | 405 | 405 | 400 | 400 | 31,000 |
2003/10/23 | 406 | 407 | 400 | 400 | 44,000 |
2003/10/22 | 411 | 411 | 407 | 407 | 20,000 |
2003/10/21 | 415 | 416 | 411 | 411 | 23,000 |
2003/10/20 | 411 | 411 | 411 | 411 | 6,000 |
2003/10/17 | 416 | 416 | 410 | 411 | 14,000 |
2003/10/16 | 416 | 416 | 410 | 415 | 22,000 |
2003/10/15 | 416 | 416 | 410 | 410 | 14,000 |
2003/10/14 | 425 | 425 | 413 | 415 | 20,000 |
2003/10/10 | 415 | 425 | 415 | 425 | 36,000 |
2003/10/09 | 421 | 421 | 416 | 416 | 7,000 |
2003/10/08 | 420 | 425 | 420 | 421 | 18,000 |
2003/10/07 | 424 | 424 | 420 | 420 | 12,000 |
2003/10/06 | 424 | 425 | 420 | 420 | 16,000 |
2003/10/03 | 422 | 424 | 422 | 424 | 12,000 |
2003/10/02 | 421 | 423 | 419 | 423 | 45,000 |
2003/10/01 | 420 | 421 | 419 | 420 | 26,000 |
2003/09/30 | 420 | 420 | 417 | 419 | 10,000 |
2003/09/29 | 416 | 417 | 415 | 415 | 16,000 |
2003/09/26 | 417 | 423 | 415 | 415 | 10,000 |
2003/09/25 | 419 | 420 | 416 | 416 | 28,000 |
2003/09/24 | 422 | 422 | 414 | 421 | 41,000 |
2003/09/22 | 417 | 425 | 416 | 417 | 56,000 |
2003/09/19 | 410 | 414 | 410 | 413 | 35,000 |
2003/09/18 | 412 | 412 | 410 | 411 | 11,000 |
2003/09/17 | 409 | 412 | 409 | 410 | 15,000 |
2003/09/16 | 411 | 413 | 408 | 408 | 30,000 |
2003/09/12 | 411 | 411 | 406 | 410 | 139,000 |
2003/09/11 | 409 | 409 | 406 | 406 | 13,000 |
2003/09/10 | 405 | 410 | 405 | 408 | 24,000 |
2003/09/09 | 405 | 407 | 405 | 407 | 14,000 |
2003/09/08 | 406 | 408 | 405 | 405 | 27,000 |
2003/09/05 | 408 | 408 | 405 | 405 | 14,000 |
2003/09/04 | 407 | 407 | 405 | 405 | 15,000 |
2003/09/03 | 408 | 409 | 407 | 407 | 15,000 |
2003/09/02 | 412 | 412 | 408 | 408 | 18,000 |
2003/09/01 | 413 | 413 | 410 | 411 | 18,000 |
2003/08/29 | 408 | 410 | 407 | 409 | 42,000 |
2003/08/28 | 406 | 406 | 403 | 403 | 41,000 |
2003/08/27 | 407 | 408 | 406 | 406 | 24,000 |
2003/08/26 | 408 | 409 | 406 | 406 | 26,000 |
2003/08/25 | 407 | 411 | 407 | 407 | 30,000 |
2003/08/22 | 410 | 411 | 406 | 406 | 28,000 |
2003/08/21 | 413 | 414 | 409 | 409 | 6,000 |
2003/08/20 | 411 | 414 | 407 | 413 | 26,000 |
2003/08/19 | 412 | 412 | 406 | 406 | 17,000 |
2003/08/18 | 402 | 408 | 400 | 408 | 22,000 |
2003/08/15 | 401 | 402 | 400 | 400 | 11,000 |
2003/08/14 | 406 | 406 | 403 | 403 | 8,000 |
2003/08/13 | 403 | 406 | 403 | 406 | 12,000 |
2003/08/12 | 401 | 403 | 401 | 402 | 12,000 |
2003/08/11 | 405 | 405 | 401 | 401 | 10,000 |
2003/08/08 | 401 | 404 | 400 | 400 | 37,000 |
2003/08/07 | 400 | 405 | 400 | 403 | 15,000 |
2003/08/06 | 398 | 400 | 398 | 399 | 6,000 |
2003/08/05 | 400 | 401 | 397 | 397 | 42,000 |
2003/08/04 | 402 | 403 | 400 | 400 | 39,000 |
2003/08/01 | 402 | 405 | 401 | 401 | 35,000 |
2003/07/31 | 416 | 416 | 401 | 401 | 71,000 |
2003/07/30 | 414 | 414 | 410 | 411 | 40,000 |
2003/07/29 | 421 | 421 | 411 | 411 | 37,000 |
2003/07/28 | 425 | 426 | 420 | 420 | 12,000 |
2003/07/25 | 420 | 420 | 410 | 410 | 29,000 |
2003/07/24 | 431 | 431 | 424 | 424 | 26,000 |
2003/07/23 | 431 | 431 | 429 | 430 | 21,000 |
2003/07/22 | 432 | 432 | 430 | 430 | 29,000 |
2003/07/18 | 435 | 438 | 432 | 432 | 17,000 |
2003/07/17 | 434 | 435 | 434 | 434 | 20,000 |
2003/07/16 | 442 | 445 | 433 | 433 | 23,000 |
2003/07/15 | 439 | 441 | 439 | 441 | 14,000 |
2003/07/14 | 436 | 436 | 435 | 436 | 10,000 |
2003/07/11 | 450 | 452 | 435 | 436 | 30,000 |
2003/07/10 | 449 | 450 | 448 | 449 | 27,000 |
2003/07/09 | 447 | 447 | 441 | 441 | 8,000 |
2003/07/08 | 443 | 443 | 436 | 437 | 15,000 |
2003/07/07 | 443 | 443 | 441 | 442 | 16,000 |
2003/07/04 | 443 | 448 | 443 | 443 | 20,000 |
2003/07/03 | 456 | 456 | 431 | 443 | 37,000 |
2003/07/02 | 445 | 450 | 445 | 446 | 21,000 |
2003/07/01 | 431 | 436 | 431 | 435 | 19,000 |
2003/06/30 | 441 | 441 | 430 | 431 | 45,000 |
2003/06/27 | 442 | 447 | 436 | 441 | 30,000 |
2003/06/26 | 449 | 449 | 440 | 441 | 18,000 |
2003/06/25 | 447 | 448 | 444 | 444 | 25,000 |
2003/06/24 | 447 | 449 | 445 | 445 | 14,000 |
2003/06/23 | 450 | 450 | 446 | 448 | 20,000 |
2003/06/20 | 446 | 450 | 446 | 447 | 18,000 |
2003/06/19 | 448 | 449 | 444 | 445 | 17,000 |
2003/06/18 | 454 | 454 | 453 | 453 | 12,000 |
2003/06/17 | 453 | 457 | 451 | 452 | 27,000 |
2003/06/16 | 444 | 453 | 444 | 453 | 40,000 |
2003/06/13 | 462 | 464 | 441 | 441 | 145,000 |
2003/06/12 | 470 | 470 | 465 | 469 | 7,000 |
2003/06/11 | 466 | 470 | 466 | 469 | 15,000 |
2003/06/10 | 461 | 469 | 461 | 466 | 8,000 |
2003/06/09 | 469 | 469 | 455 | 460 | 9,000 |
2003/06/06 | 465 | 465 | 455 | 460 | 22,000 |
2003/06/05 | 463 | 466 | 463 | 465 | 20,000 |
2003/06/04 | 460 | 460 | 458 | 458 | 10,000 |
2003/06/03 | 464 | 464 | 446 | 456 | 75,000 |
2003/06/02 | 458 | 468 | 457 | 468 | 11,000 |
2003/05/30 | 468 | 468 | 458 | 458 | 27,000 |
2003/05/29 | 466 | 466 | 461 | 463 | 13,000 |
2003/05/28 | 456 | 470 | 456 | 465 | 10,000 |
2003/05/27 | 468 | 468 | 455 | 456 | 17,000 |
2003/05/26 | 468 | 469 | 467 | 469 | 15,000 |
2003/05/23 | 460 | 484 | 458 | 467 | 34,000 |
2003/05/22 | 454 | 458 | 453 | 456 | 18,000 |
2003/05/21 | 449 | 456 | 448 | 453 | 18,000 |
2003/05/20 | 454 | 454 | 450 | 450 | 7,000 |
2003/05/19 | 450 | 453 | 446 | 451 | 20,000 |
2003/05/16 | 446 | 454 | 446 | 449 | 13,000 |
2003/05/15 | 438 | 445 | 438 | 445 | 26,000 |
2003/05/14 | 454 | 459 | 451 | 451 | 15,000 |
2003/05/13 | 450 | 455 | 450 | 453 | 12,000 |
2003/05/12 | 450 | 455 | 450 | 455 | 4,000 |
2003/05/09 | 442 | 450 | 442 | 450 | 26,000 |
2003/05/08 | 442 | 446 | 441 | 441 | 15,000 |
2003/05/07 | 455 | 455 | 442 | 442 | 11,000 |
2003/05/06 | 449 | 455 | 449 | 455 | 19,000 |
2003/05/02 | 441 | 448 | 441 | 448 | 10,000 |
2003/05/01 | 446 | 448 | 444 | 446 | 17,000 |
2003/04/30 | 442 | 446 | 441 | 446 | 17,000 |
2003/04/28 | 443 | 443 | 438 | 438 | 14,000 |
2003/04/25 | 441 | 442 | 437 | 442 | 21,000 |
2003/04/24 | 437 | 439 | 436 | 436 | 20,000 |
2003/04/23 | 445 | 445 | 437 | 438 | 20,000 |
2003/04/22 | 452 | 452 | 442 | 445 | 33,000 |
2003/04/21 | 443 | 451 | 442 | 450 | 58,000 |
2003/04/18 | 441 | 444 | 440 | 441 | 24,000 |
2003/04/17 | 444 | 446 | 444 | 446 | 7,000 |
2003/04/16 | 446 | 450 | 445 | 445 | 46,000 |
2003/04/15 | 448 | 449 | 445 | 445 | 44,000 |
2003/04/14 | 441 | 446 | 440 | 446 | 36,000 |
2003/04/11 | 445 | 447 | 443 | 445 | 30,000 |
2003/04/10 | 448 | 448 | 442 | 444 | 16,000 |
2003/04/09 | 445 | 448 | 444 | 448 | 23,000 |
2003/04/08 | 444 | 445 | 444 | 444 | 13,000 |
2003/04/07 | 446 | 447 | 441 | 444 | 14,000 |
2003/04/04 | 448 | 448 | 445 | 445 | 15,000 |
2003/04/03 | 454 | 454 | 448 | 448 | 14,000 |
2003/04/02 | 439 | 454 | 439 | 454 | 27,000 |
2003/04/01 | 439 | 440 | 438 | 438 | 13,000 |
2003/03/31 | 461 | 461 | 448 | 448 | 29,000 |
2003/03/28 | 453 | 460 | 451 | 460 | 114,000 |
2003/03/27 | 445 | 453 | 445 | 453 | 66,000 |
2003/03/26 | 449 | 449 | 442 | 448 | 79,000 |
2003/03/25 | 444 | 450 | 438 | 450 | 63,000 |
2003/03/24 | 420 | 450 | 420 | 450 | 49,000 |
2003/03/20 | 412 | 425 | 412 | 425 | 24,000 |
2003/03/19 | 416 | 416 | 411 | 412 | 8,000 |
2003/03/18 | 412 | 420 | 412 | 418 | 10,000 |
2003/03/17 | 405 | 417 | 402 | 417 | 36,000 |
2003/03/14 | 404 | 416 | 404 | 410 | 217,000 |
2003/03/13 | 416 | 424 | 416 | 424 | 19,000 |
2003/03/12 | 417 | 417 | 415 | 416 | 24,000 |
2003/03/11 | 421 | 422 | 417 | 417 | 31,000 |
2003/03/10 | 407 | 418 | 407 | 416 | 28,000 |
2003/03/07 | 420 | 423 | 417 | 417 | 30,000 |
2003/03/06 | 416 | 421 | 416 | 419 | 40,000 |
2003/03/05 | 410 | 416 | 409 | 416 | 22,000 |
2003/03/04 | 406 | 414 | 406 | 410 | 40,000 |
2003/03/03 | 402 | 406 | 400 | 406 | 13,000 |
2003/02/28 | 410 | 410 | 402 | 402 | 18,000 |
2003/02/27 | 402 | 403 | 400 | 400 | 16,000 |
2003/02/26 | 400 | 402 | 400 | 401 | 50,000 |
2003/02/25 | 409 | 409 | 400 | 400 | 17,000 |
2003/02/24 | 409 | 410 | 408 | 409 | 20,000 |
2003/02/21 | 411 | 411 | 408 | 408 | 16,000 |
2003/02/20 | 412 | 414 | 411 | 411 | 25,000 |
2003/02/19 | 412 | 415 | 411 | 412 | 45,000 |
2003/02/18 | 411 | 413 | 410 | 411 | 35,000 |
2003/02/17 | 414 | 414 | 410 | 410 | 6,000 |
2003/02/14 | 411 | 413 | 411 | 413 | 47,000 |
2003/02/13 | 413 | 413 | 408 | 412 | 17,000 |
2003/02/12 | 403 | 412 | 401 | 412 | 58,000 |
2003/02/10 | 401 | 402 | 398 | 402 | 15,000 |
2003/02/07 | 401 | 402 | 401 | 401 | 23,000 |
2003/02/06 | 398 | 400 | 396 | 400 | 45,000 |
2003/02/05 | 402 | 402 | 397 | 397 | 56,000 |
2003/02/04 | 401 | 402 | 400 | 402 | 33,000 |
2003/02/03 | 400 | 402 | 400 | 401 | 25,000 |
2003/01/31 | 401 | 401 | 395 | 401 | 33,000 |
2003/01/30 | 400 | 402 | 396 | 401 | 32,000 |
2003/01/29 | 401 | 403 | 396 | 401 | 52,000 |
2003/01/28 | 402 | 402 | 401 | 401 | 10,000 |
2003/01/27 | 403 | 409 | 402 | 404 | 18,000 |
2003/01/24 | 400 | 408 | 400 | 402 | 18,000 |
2003/01/23 | 404 | 405 | 398 | 405 | 38,000 |
2003/01/22 | 411 | 411 | 404 | 404 | 12,000 |
2003/01/21 | 410 | 411 | 409 | 411 | 19,000 |
2003/01/20 | 401 | 410 | 401 | 410 | 22,000 |
2003/01/17 | 403 | 407 | 403 | 404 | 14,000 |
2003/01/16 | 405 | 408 | 405 | 408 | 8,000 |
2003/01/15 | 410 | 410 | 408 | 408 | 38,000 |
2003/01/14 | 406 | 408 | 405 | 408 | 7,000 |
2003/01/10 | 402 | 411 | 401 | 405 | 73,000 |
2003/01/09 | 403 | 405 | 401 | 401 | 21,000 |
2003/01/08 | 410 | 410 | 407 | 407 | 17,000 |
2003/01/07 | 413 | 417 | 410 | 410 | 16,000 |
2003/01/06 | 410 | 414 | 410 | 412 | 52,000 |