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 |
---|---|---|---|---|---|
2005/12/30 | 438 | 438 | 430 | 430 | 41,000 |
2005/12/29 | 439 | 439 | 436 | 436 | 30,000 |
2005/12/28 | 433 | 435 | 432 | 434 | 40,000 |
2005/12/27 | 432 | 438 | 431 | 435 | 54,000 |
2005/12/26 | 439 | 439 | 432 | 432 | 38,000 |
2005/12/22 | 442 | 442 | 431 | 439 | 96,000 |
2005/12/21 | 433 | 442 | 430 | 441 | 141,000 |
2005/12/20 | 429 | 434 | 426 | 434 | 72,000 |
2005/12/19 | 424 | 428 | 420 | 427 | 131,000 |
2005/12/16 | 420 | 422 | 413 | 419 | 77,000 |
2005/12/15 | 427 | 427 | 422 | 422 | 92,000 |
2005/12/14 | 436 | 437 | 429 | 433 | 83,000 |
2005/12/13 | 443 | 443 | 434 | 437 | 121,000 |
2005/12/12 | 436 | 442 | 430 | 436 | 138,000 |
2005/12/09 | 439 | 440 | 433 | 435 | 233,000 |
2005/12/08 | 423 | 437 | 421 | 431 | 184,000 |
2005/12/07 | 437 | 445 | 417 | 423 | 220,000 |
2005/12/06 | 436 | 439 | 428 | 432 | 108,000 |
2005/12/05 | 438 | 440 | 431 | 436 | 82,000 |
2005/12/02 | 435 | 437 | 432 | 435 | 39,000 |
2005/12/01 | 432 | 435 | 427 | 434 | 74,000 |
2005/11/30 | 434 | 436 | 424 | 428 | 96,000 |
2005/11/29 | 425 | 447 | 425 | 431 | 120,000 |
2005/11/28 | 425 | 432 | 424 | 425 | 82,000 |
2005/11/25 | 434 | 434 | 421 | 425 | 117,000 |
2005/11/24 | 436 | 439 | 430 | 438 | 93,000 |
2005/11/22 | 434 | 435 | 433 | 435 | 66,000 |
2005/11/21 | 426 | 433 | 426 | 426 | 91,000 |
2005/11/18 | 434 | 434 | 427 | 433 | 61,000 |
2005/11/17 | 414 | 434 | 414 | 432 | 106,000 |
2005/11/16 | 408 | 416 | 402 | 416 | 84,000 |
2005/11/15 | 416 | 421 | 413 | 413 | 72,000 |
2005/11/14 | 429 | 432 | 418 | 418 | 59,000 |
2005/11/11 | 430 | 431 | 426 | 428 | 121,000 |
2005/11/10 | 429 | 431 | 426 | 431 | 57,000 |
2005/11/09 | 434 | 436 | 429 | 434 | 66,000 |
2005/11/08 | 430 | 445 | 423 | 439 | 185,000 |
2005/11/07 | 437 | 441 | 427 | 431 | 106,000 |
2005/11/04 | 417 | 447 | 416 | 439 | 273,000 |
2005/11/02 | 425 | 425 | 417 | 422 | 104,000 |
2005/11/01 | 420 | 428 | 418 | 425 | 193,000 |
2005/10/31 | 412 | 414 | 409 | 414 | 186,000 |
2005/10/28 | 400 | 412 | 399 | 407 | 272,000 |
2005/10/27 | 390 | 403 | 389 | 400 | 226,000 |
2005/10/26 | 385 | 389 | 385 | 388 | 84,000 |
2005/10/25 | 383 | 388 | 383 | 386 | 140,000 |
2005/10/24 | 385 | 385 | 381 | 381 | 72,000 |
2005/10/21 | 383 | 385 | 382 | 384 | 45,000 |
2005/10/20 | 385 | 385 | 381 | 384 | 66,000 |
2005/10/19 | 388 | 390 | 381 | 383 | 140,000 |
2005/10/18 | 391 | 392 | 389 | 389 | 91,000 |
2005/10/17 | 391 | 392 | 388 | 390 | 131,000 |
2005/10/14 | 385 | 392 | 384 | 387 | 168,000 |
2005/10/13 | 385 | 387 | 384 | 387 | 126,000 |
2005/10/12 | 385 | 386 | 382 | 384 | 121,000 |
2005/10/11 | 381 | 385 | 380 | 385 | 87,000 |
2005/10/07 | 380 | 383 | 380 | 380 | 77,000 |
2005/10/06 | 382 | 383 | 380 | 380 | 109,000 |
2005/10/05 | 387 | 388 | 382 | 382 | 95,000 |
2005/10/04 | 382 | 386 | 382 | 386 | 77,000 |
2005/10/03 | 384 | 384 | 382 | 384 | 68,000 |
2005/09/30 | 389 | 389 | 384 | 384 | 109,000 |
2005/09/29 | 387 | 389 | 386 | 388 | 76,000 |
2005/09/28 | 389 | 391 | 386 | 389 | 109,000 |
2005/09/27 | 389 | 389 | 387 | 387 | 83,000 |
2005/09/26 | 392 | 397 | 392 | 392 | 264,000 |
2005/09/22 | 392 | 393 | 391 | 391 | 73,000 |
2005/09/21 | 393 | 394 | 390 | 391 | 177,000 |
2005/09/20 | 391 | 393 | 391 | 392 | 124,000 |
2005/09/16 | 390 | 390 | 389 | 390 | 49,000 |
2005/09/15 | 389 | 390 | 389 | 390 | 75,000 |
2005/09/14 | 389 | 390 | 388 | 390 | 62,000 |
2005/09/13 | 389 | 390 | 388 | 389 | 37,000 |
2005/09/12 | 389 | 389 | 388 | 389 | 55,000 |
2005/09/09 | 388 | 388 | 387 | 388 | 258,000 |
2005/09/08 | 386 | 387 | 386 | 387 | 38,000 |
2005/09/07 | 387 | 387 | 386 | 386 | 42,000 |
2005/09/06 | 388 | 388 | 385 | 386 | 32,000 |
2005/09/05 | 388 | 388 | 386 | 387 | 28,000 |
2005/09/02 | 387 | 388 | 387 | 387 | 27,000 |
2005/09/01 | 388 | 388 | 386 | 386 | 37,000 |
2005/08/31 | 386 | 387 | 384 | 384 | 80,000 |
2005/08/30 | 388 | 388 | 386 | 386 | 36,000 |
2005/08/29 | 389 | 389 | 387 | 387 | 23,000 |
2005/08/26 | 389 | 389 | 387 | 388 | 19,000 |
2005/08/25 | 389 | 389 | 387 | 388 | 23,000 |
2005/08/24 | 389 | 389 | 388 | 389 | 31,000 |
2005/08/23 | 388 | 389 | 388 | 388 | 15,000 |
2005/08/22 | 388 | 389 | 387 | 388 | 26,000 |
2005/08/19 | 387 | 388 | 386 | 386 | 30,000 |
2005/08/18 | 388 | 388 | 386 | 387 | 17,000 |
2005/08/17 | 388 | 388 | 386 | 386 | 34,000 |
2005/08/16 | 390 | 391 | 386 | 387 | 64,000 |
2005/08/15 | 392 | 392 | 389 | 389 | 40,000 |
2005/08/12 | 393 | 395 | 391 | 391 | 49,000 |
2005/08/11 | 391 | 393 | 389 | 393 | 53,000 |
2005/08/10 | 387 | 391 | 387 | 391 | 68,000 |
2005/08/09 | 385 | 389 | 385 | 388 | 31,000 |
2005/08/08 | 384 | 385 | 380 | 385 | 51,000 |
2005/08/05 | 389 | 390 | 387 | 387 | 39,000 |
2005/08/04 | 396 | 396 | 390 | 390 | 54,000 |
2005/08/03 | 390 | 393 | 390 | 391 | 32,000 |
2005/08/02 | 392 | 392 | 391 | 391 | 24,000 |
2005/08/01 | 393 | 393 | 392 | 393 | 12,000 |
2005/07/29 | 395 | 395 | 392 | 392 | 56,000 |
2005/07/28 | 392 | 394 | 392 | 393 | 36,000 |
2005/07/27 | 390 | 391 | 390 | 391 | 27,000 |
2005/07/26 | 389 | 389 | 388 | 389 | 40,000 |
2005/07/25 | 389 | 389 | 387 | 388 | 48,000 |
2005/07/22 | 390 | 390 | 387 | 388 | 30,000 |
2005/07/21 | 390 | 390 | 389 | 389 | 18,000 |
2005/07/20 | 388 | 389 | 386 | 389 | 24,000 |
2005/07/19 | 386 | 388 | 385 | 386 | 48,000 |
2005/07/15 | 388 | 388 | 386 | 386 | 45,000 |
2005/07/14 | 387 | 388 | 386 | 387 | 33,000 |
2005/07/13 | 388 | 388 | 386 | 388 | 34,000 |
2005/07/12 | 389 | 389 | 388 | 388 | 33,000 |
2005/07/11 | 389 | 390 | 388 | 388 | 37,000 |
2005/07/08 | 385 | 390 | 385 | 389 | 67,000 |
2005/07/07 | 388 | 388 | 387 | 388 | 47,000 |
2005/07/06 | 387 | 389 | 387 | 388 | 43,000 |
2005/07/05 | 390 | 390 | 387 | 387 | 48,000 |
2005/07/04 | 390 | 390 | 389 | 390 | 21,000 |
2005/07/01 | 386 | 390 | 386 | 389 | 47,000 |
2005/06/30 | 389 | 389 | 387 | 387 | 32,000 |
2005/06/29 | 389 | 390 | 388 | 389 | 56,000 |
2005/06/28 | 388 | 391 | 387 | 390 | 28,000 |
2005/06/27 | 389 | 389 | 388 | 388 | 21,000 |
2005/06/24 | 388 | 390 | 388 | 390 | 31,000 |
2005/06/23 | 392 | 392 | 391 | 391 | 14,000 |
2005/06/22 | 389 | 392 | 389 | 392 | 19,000 |
2005/06/21 | 389 | 390 | 389 | 389 | 10,000 |
2005/06/20 | 391 | 391 | 389 | 389 | 17,000 |
2005/06/17 | 387 | 390 | 386 | 389 | 54,000 |
2005/06/16 | 384 | 386 | 384 | 386 | 44,000 |
2005/06/15 | 385 | 386 | 384 | 386 | 18,000 |
2005/06/14 | 383 | 386 | 383 | 384 | 45,000 |
2005/06/13 | 382 | 385 | 382 | 384 | 35,000 |
2005/06/10 | 382 | 383 | 380 | 383 | 101,000 |
2005/06/09 | 383 | 384 | 380 | 381 | 47,000 |
2005/06/08 | 380 | 383 | 380 | 381 | 47,000 |
2005/06/07 | 380 | 382 | 378 | 382 | 39,000 |
2005/06/06 | 385 | 385 | 376 | 382 | 42,000 |
2005/06/03 | 387 | 387 | 385 | 386 | 43,000 |
2005/06/02 | 389 | 392 | 388 | 390 | 52,000 |
2005/06/01 | 387 | 390 | 385 | 390 | 39,000 |
2005/05/31 | 389 | 389 | 382 | 389 | 56,000 |
2005/05/30 | 383 | 388 | 382 | 388 | 42,000 |
2005/05/27 | 377 | 383 | 377 | 383 | 15,000 |
2005/05/26 | 378 | 379 | 377 | 378 | 18,000 |
2005/05/25 | 381 | 382 | 375 | 379 | 34,000 |
2005/05/24 | 380 | 383 | 380 | 381 | 26,000 |
2005/05/23 | 380 | 380 | 377 | 379 | 34,000 |
2005/05/20 | 380 | 384 | 378 | 381 | 43,000 |
2005/05/19 | 380 | 381 | 376 | 377 | 80,000 |
2005/05/18 | 380 | 383 | 378 | 380 | 46,000 |
2005/05/17 | 382 | 384 | 380 | 380 | 42,000 |
2005/05/16 | 386 | 387 | 381 | 381 | 42,000 |
2005/05/13 | 386 | 387 | 385 | 386 | 35,000 |
2005/05/12 | 386 | 387 | 386 | 386 | 23,000 |
2005/05/11 | 387 | 387 | 386 | 386 | 27,000 |
2005/05/10 | 388 | 389 | 387 | 387 | 21,000 |
2005/05/09 | 389 | 390 | 387 | 389 | 30,000 |
2005/05/06 | 388 | 389 | 388 | 389 | 15,000 |
2005/05/02 | 388 | 389 | 387 | 387 | 17,000 |
2005/04/28 | 387 | 389 | 386 | 388 | 40,000 |
2005/04/27 | 387 | 388 | 386 | 387 | 27,000 |
2005/04/26 | 390 | 390 | 387 | 389 | 35,000 |
2005/04/25 | 385 | 388 | 385 | 387 | 38,000 |
2005/04/22 | 385 | 385 | 383 | 384 | 42,000 |
2005/04/21 | 384 | 385 | 383 | 383 | 53,000 |
2005/04/20 | 388 | 388 | 385 | 385 | 36,000 |
2005/04/19 | 384 | 387 | 384 | 385 | 61,000 |
2005/04/18 | 390 | 391 | 382 | 382 | 91,000 |
2005/04/15 | 395 | 400 | 390 | 390 | 77,000 |
2005/04/14 | 401 | 401 | 397 | 397 | 20,000 |
2005/04/13 | 404 | 405 | 402 | 403 | 16,000 |
2005/04/12 | 407 | 407 | 403 | 403 | 15,000 |
2005/04/11 | 411 | 411 | 407 | 407 | 17,000 |
2005/04/08 | 406 | 415 | 406 | 415 | 31,000 |
2005/04/07 | 407 | 407 | 405 | 407 | 17,000 |
2005/04/06 | 407 | 412 | 407 | 408 | 37,000 |
2005/04/05 | 408 | 412 | 406 | 407 | 26,000 |
2005/04/04 | 412 | 412 | 406 | 410 | 17,000 |
2005/04/01 | 407 | 411 | 403 | 411 | 39,000 |
2005/03/31 | 408 | 417 | 404 | 417 | 52,000 |
2005/03/30 | 407 | 407 | 398 | 405 | 41,000 |
2005/03/29 | 410 | 411 | 405 | 407 | 32,000 |
2005/03/28 | 409 | 413 | 409 | 410 | 28,000 |
2005/03/25 | 420 | 429 | 417 | 417 | 79,000 |
2005/03/24 | 418 | 422 | 417 | 417 | 45,000 |
2005/03/23 | 420 | 420 | 411 | 417 | 54,000 |
2005/03/22 | 417 | 420 | 415 | 420 | 64,000 |
2005/03/18 | 411 | 416 | 411 | 415 | 43,000 |
2005/03/17 | 415 | 415 | 410 | 412 | 57,000 |
2005/03/16 | 413 | 414 | 410 | 412 | 23,000 |
2005/03/15 | 416 | 416 | 411 | 411 | 38,000 |
2005/03/14 | 413 | 415 | 408 | 411 | 42,000 |
2005/03/11 | 408 | 408 | 405 | 405 | 166,000 |
2005/03/10 | 403 | 408 | 403 | 405 | 27,000 |
2005/03/09 | 403 | 404 | 401 | 403 | 18,000 |
2005/03/08 | 403 | 404 | 400 | 403 | 31,000 |
2005/03/07 | 400 | 404 | 400 | 404 | 37,000 |
2005/03/04 | 398 | 400 | 398 | 399 | 23,000 |
2005/03/03 | 399 | 402 | 399 | 400 | 24,000 |
2005/03/02 | 402 | 403 | 401 | 401 | 23,000 |
2005/03/01 | 399 | 402 | 398 | 402 | 36,000 |
2005/02/28 | 403 | 403 | 399 | 402 | 21,000 |
2005/02/25 | 400 | 400 | 398 | 400 | 25,000 |
2005/02/24 | 396 | 396 | 393 | 395 | 18,000 |
2005/02/23 | 392 | 395 | 392 | 392 | 55,000 |
2005/02/22 | 400 | 400 | 393 | 393 | 50,000 |
2005/02/21 | 398 | 401 | 398 | 399 | 11,000 |
2005/02/18 | 397 | 398 | 397 | 397 | 17,000 |
2005/02/17 | 400 | 403 | 397 | 397 | 10,000 |
2005/02/16 | 401 | 402 | 395 | 402 | 37,000 |
2005/02/15 | 399 | 403 | 399 | 401 | 20,000 |
2005/02/14 | 401 | 409 | 401 | 401 | 67,000 |
2005/02/10 | 402 | 402 | 398 | 399 | 21,000 |
2005/02/09 | 397 | 400 | 397 | 397 | 13,000 |
2005/02/08 | 401 | 404 | 399 | 399 | 20,000 |
2005/02/07 | 397 | 402 | 396 | 402 | 38,000 |
2005/02/04 | 393 | 393 | 391 | 392 | 22,000 |
2005/02/03 | 393 | 395 | 391 | 391 | 28,000 |
2005/02/02 | 393 | 393 | 392 | 393 | 24,000 |
2005/02/01 | 392 | 392 | 388 | 388 | 33,000 |
2005/01/31 | 394 | 394 | 391 | 392 | 47,000 |
2005/01/28 | 392 | 395 | 389 | 390 | 47,000 |
2005/01/27 | 394 | 394 | 392 | 392 | 11,000 |
2005/01/26 | 397 | 397 | 393 | 393 | 11,000 |
2005/01/25 | 397 | 397 | 393 | 396 | 38,000 |
2005/01/24 | 394 | 397 | 393 | 397 | 19,000 |
2005/01/21 | 393 | 396 | 393 | 394 | 16,000 |
2005/01/20 | 396 | 396 | 390 | 393 | 34,000 |
2005/01/19 | 396 | 397 | 394 | 397 | 23,000 |
2005/01/18 | 400 | 400 | 394 | 394 | 25,000 |
2005/01/17 | 401 | 401 | 397 | 401 | 18,000 |
2005/01/14 | 395 | 398 | 392 | 397 | 51,000 |
2005/01/13 | 399 | 399 | 394 | 394 | 29,000 |
2005/01/12 | 399 | 402 | 397 | 398 | 26,000 |
2005/01/11 | 401 | 401 | 396 | 401 | 36,000 |
2005/01/07 | 400 | 401 | 398 | 400 | 59,000 |
2005/01/06 | 399 | 405 | 399 | 404 | 7,000 |
2005/01/05 | 404 | 404 | 399 | 399 | 34,000 |
2005/01/04 | 407 | 408 | 405 | 408 | 6,000 |