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 |
|---|---|---|---|---|---|
| 2006/12/29 | 599 | 599 | 594 | 598 | 23,000 |
| 2006/12/28 | 596 | 596 | 590 | 591 | 12,000 |
| 2006/12/27 | 593 | 593 | 587 | 592 | 22,000 |
| 2006/12/26 | 581 | 588 | 581 | 584 | 19,000 |
| 2006/12/25 | 584 | 586 | 580 | 580 | 12,000 |
| 2006/12/22 | 591 | 591 | 581 | 581 | 39,000 |
| 2006/12/21 | 583 | 591 | 583 | 590 | 48,000 |
| 2006/12/20 | 594 | 594 | 587 | 590 | 29,000 |
| 2006/12/19 | 589 | 591 | 585 | 585 | 19,000 |
| 2006/12/18 | 594 | 594 | 586 | 589 | 26,000 |
| 2006/12/15 | 593 | 594 | 581 | 584 | 61,000 |
| 2006/12/14 | 604 | 606 | 599 | 599 | 110,000 |
| 2006/12/13 | 593 | 607 | 590 | 607 | 68,000 |
| 2006/12/12 | 587 | 591 | 572 | 590 | 52,000 |
| 2006/12/11 | 583 | 593 | 583 | 587 | 23,000 |
| 2006/12/08 | 577 | 581 | 570 | 574 | 86,000 |
| 2006/12/07 | 568 | 574 | 568 | 574 | 49,000 |
| 2006/12/06 | 571 | 574 | 567 | 568 | 54,000 |
| 2006/12/05 | 566 | 570 | 563 | 563 | 29,000 |
| 2006/12/04 | 556 | 566 | 556 | 565 | 23,000 |
| 2006/12/01 | 551 | 559 | 551 | 556 | 24,000 |
| 2006/11/30 | 550 | 552 | 550 | 551 | 34,000 |
| 2006/11/29 | 525 | 548 | 523 | 541 | 74,000 |
| 2006/11/28 | 530 | 531 | 525 | 526 | 86,000 |
| 2006/11/27 | 536 | 537 | 532 | 532 | 102,000 |
| 2006/11/24 | 555 | 555 | 539 | 539 | 61,000 |
| 2006/11/22 | 541 | 565 | 541 | 557 | 92,000 |
| 2006/11/21 | 563 | 566 | 549 | 549 | 97,000 |
| 2006/11/20 | 583 | 583 | 566 | 566 | 41,000 |
| 2006/11/17 | 583 | 590 | 582 | 583 | 31,000 |
| 2006/11/16 | 582 | 588 | 581 | 581 | 50,000 |
| 2006/11/15 | 586 | 586 | 578 | 578 | 37,000 |
| 2006/11/14 | 578 | 586 | 574 | 574 | 29,000 |
| 2006/11/13 | 585 | 585 | 570 | 570 | 58,000 |
| 2006/11/10 | 591 | 591 | 575 | 575 | 63,000 |
| 2006/11/09 | 576 | 586 | 576 | 586 | 32,000 |
| 2006/11/08 | 580 | 587 | 577 | 577 | 71,000 |
| 2006/11/07 | 584 | 587 | 580 | 587 | 37,000 |
| 2006/11/06 | 585 | 587 | 582 | 585 | 12,000 |
| 2006/11/02 | 581 | 590 | 581 | 590 | 20,000 |
| 2006/11/01 | 580 | 590 | 578 | 589 | 59,000 |
| 2006/10/31 | 589 | 589 | 582 | 582 | 48,000 |
| 2006/10/30 | 598 | 598 | 585 | 585 | 43,000 |
| 2006/10/27 | 599 | 603 | 598 | 598 | 39,000 |
| 2006/10/26 | 601 | 605 | 601 | 604 | 9,000 |
| 2006/10/25 | 598 | 609 | 598 | 600 | 41,000 |
| 2006/10/24 | 600 | 607 | 598 | 598 | 58,000 |
| 2006/10/23 | 590 | 599 | 590 | 599 | 26,000 |
| 2006/10/20 | 594 | 596 | 591 | 592 | 27,000 |
| 2006/10/19 | 594 | 596 | 590 | 595 | 38,000 |
| 2006/10/18 | 596 | 596 | 585 | 593 | 35,000 |
| 2006/10/17 | 594 | 600 | 594 | 596 | 25,000 |
| 2006/10/16 | 591 | 600 | 591 | 599 | 28,000 |
| 2006/10/13 | 603 | 606 | 596 | 600 | 42,000 |
| 2006/10/12 | 590 | 596 | 588 | 596 | 17,000 |
| 2006/10/11 | 597 | 601 | 597 | 600 | 44,000 |
| 2006/10/10 | 586 | 598 | 586 | 597 | 14,000 |
| 2006/10/06 | 613 | 613 | 603 | 606 | 24,000 |
| 2006/10/05 | 595 | 613 | 595 | 613 | 45,000 |
| 2006/10/04 | 601 | 609 | 598 | 598 | 58,000 |
| 2006/10/03 | 613 | 613 | 601 | 601 | 30,000 |
| 2006/10/02 | 600 | 613 | 600 | 613 | 75,000 |
| 2006/09/29 | 607 | 607 | 596 | 598 | 71,000 |
| 2006/09/28 | 612 | 612 | 595 | 597 | 66,000 |
| 2006/09/27 | 583 | 610 | 583 | 609 | 101,000 |
| 2006/09/26 | 613 | 619 | 575 | 591 | 162,000 |
| 2006/09/25 | 634 | 634 | 611 | 623 | 172,000 |
| 2006/09/22 | 633 | 640 | 633 | 636 | 67,000 |
| 2006/09/21 | 640 | 640 | 629 | 633 | 120,000 |
| 2006/09/20 | 622 | 630 | 621 | 630 | 94,000 |
| 2006/09/19 | 619 | 622 | 617 | 621 | 64,000 |
| 2006/09/15 | 617 | 617 | 613 | 616 | 30,000 |
| 2006/09/14 | 613 | 617 | 613 | 617 | 28,000 |
| 2006/09/13 | 611 | 618 | 611 | 613 | 80,000 |
| 2006/09/12 | 618 | 618 | 608 | 608 | 54,000 |
| 2006/09/11 | 620 | 628 | 610 | 611 | 61,000 |
| 2006/09/08 | 620 | 620 | 614 | 620 | 147,000 |
| 2006/09/07 | 618 | 619 | 612 | 619 | 37,000 |
| 2006/09/06 | 624 | 624 | 619 | 623 | 30,000 |
| 2006/09/05 | 622 | 622 | 620 | 621 | 20,000 |
| 2006/09/04 | 617 | 623 | 616 | 622 | 22,000 |
| 2006/09/01 | 620 | 620 | 614 | 616 | 21,000 |
| 2006/08/31 | 615 | 620 | 613 | 620 | 74,000 |
| 2006/08/30 | 613 | 613 | 610 | 613 | 10,000 |
| 2006/08/29 | 610 | 614 | 610 | 614 | 35,000 |
| 2006/08/28 | 612 | 613 | 606 | 606 | 60,000 |
| 2006/08/25 | 611 | 618 | 608 | 612 | 97,000 |
| 2006/08/24 | 620 | 624 | 620 | 621 | 51,000 |
| 2006/08/23 | 613 | 618 | 610 | 617 | 57,000 |
| 2006/08/22 | 612 | 615 | 605 | 614 | 74,000 |
| 2006/08/21 | 610 | 615 | 610 | 610 | 71,000 |
| 2006/08/18 | 609 | 614 | 605 | 611 | 47,000 |
| 2006/08/17 | 609 | 610 | 603 | 609 | 85,000 |
| 2006/08/16 | 597 | 608 | 593 | 606 | 56,000 |
| 2006/08/15 | 591 | 599 | 576 | 598 | 35,000 |
| 2006/08/14 | 582 | 588 | 578 | 588 | 20,000 |
| 2006/08/11 | 580 | 584 | 574 | 580 | 24,000 |
| 2006/08/10 | 575 | 585 | 574 | 585 | 126,000 |
| 2006/08/09 | 577 | 577 | 565 | 575 | 87,000 |
| 2006/08/08 | 562 | 572 | 561 | 572 | 54,000 |
| 2006/08/07 | 600 | 600 | 567 | 567 | 118,000 |
| 2006/08/04 | 608 | 608 | 598 | 601 | 38,000 |
| 2006/08/03 | 593 | 615 | 593 | 610 | 173,000 |
| 2006/08/02 | 571 | 587 | 566 | 587 | 93,000 |
| 2006/08/01 | 577 | 577 | 568 | 573 | 42,000 |
| 2006/07/31 | 579 | 584 | 576 | 576 | 46,000 |
| 2006/07/28 | 574 | 580 | 566 | 576 | 43,000 |
| 2006/07/27 | 564 | 573 | 560 | 573 | 53,000 |
| 2006/07/26 | 576 | 576 | 562 | 566 | 60,000 |
| 2006/07/25 | 579 | 587 | 575 | 576 | 93,000 |
| 2006/07/24 | 560 | 573 | 560 | 572 | 40,000 |
| 2006/07/21 | 564 | 580 | 563 | 570 | 142,000 |
| 2006/07/20 | 550 | 574 | 543 | 574 | 111,000 |
| 2006/07/19 | 556 | 556 | 545 | 545 | 82,000 |
| 2006/07/18 | 578 | 579 | 552 | 561 | 134,000 |
| 2006/07/14 | 585 | 586 | 580 | 581 | 86,000 |
| 2006/07/13 | 594 | 594 | 585 | 585 | 77,000 |
| 2006/07/12 | 588 | 595 | 584 | 595 | 126,000 |
| 2006/07/11 | 593 | 595 | 585 | 593 | 143,000 |
| 2006/07/10 | 589 | 596 | 587 | 593 | 429,000 |
| 2006/07/07 | 558 | 600 | 558 | 599 | 511,000 |
| 2006/07/06 | 552 | 557 | 546 | 557 | 85,000 |
| 2006/07/05 | 551 | 551 | 547 | 548 | 51,000 |
| 2006/07/04 | 548 | 549 | 546 | 549 | 46,000 |
| 2006/07/03 | 551 | 552 | 548 | 548 | 33,000 |
| 2006/06/30 | 533 | 554 | 533 | 551 | 157,000 |
| 2006/06/29 | 536 | 542 | 528 | 540 | 165,000 |
| 2006/06/28 | 543 | 544 | 535 | 544 | 104,000 |
| 2006/06/27 | 555 | 556 | 549 | 553 | 77,000 |
| 2006/06/26 | 563 | 563 | 541 | 555 | 232,000 |
| 2006/06/23 | 551 | 566 | 549 | 566 | 163,000 |
| 2006/06/22 | 543 | 556 | 542 | 556 | 161,000 |
| 2006/06/21 | 521 | 557 | 521 | 547 | 337,000 |
| 2006/06/20 | 502 | 512 | 502 | 512 | 47,000 |
| 2006/06/19 | 503 | 507 | 500 | 506 | 13,000 |
| 2006/06/16 | 503 | 503 | 497 | 502 | 71,000 |
| 2006/06/15 | 481 | 493 | 480 | 493 | 33,000 |
| 2006/06/14 | 452 | 481 | 450 | 481 | 114,000 |
| 2006/06/13 | 462 | 465 | 457 | 463 | 58,000 |
| 2006/06/12 | 458 | 458 | 453 | 457 | 23,000 |
| 2006/06/09 | 452 | 460 | 450 | 460 | 97,000 |
| 2006/06/08 | 490 | 493 | 459 | 461 | 114,000 |
| 2006/06/07 | 499 | 499 | 491 | 491 | 32,000 |
| 2006/06/06 | 500 | 502 | 499 | 500 | 28,000 |
| 2006/06/05 | 511 | 511 | 502 | 504 | 47,000 |
| 2006/06/02 | 508 | 510 | 493 | 510 | 94,000 |
| 2006/06/01 | 503 | 508 | 503 | 504 | 37,000 |
| 2006/05/31 | 507 | 507 | 500 | 502 | 93,000 |
| 2006/05/30 | 518 | 522 | 507 | 508 | 61,000 |
| 2006/05/29 | 524 | 524 | 514 | 518 | 55,000 |
| 2006/05/26 | 527 | 527 | 514 | 520 | 52,000 |
| 2006/05/25 | 539 | 539 | 523 | 526 | 68,000 |
| 2006/05/24 | 549 | 549 | 530 | 538 | 74,000 |
| 2006/05/23 | 537 | 542 | 526 | 530 | 100,000 |
| 2006/05/22 | 555 | 556 | 546 | 547 | 67,000 |
| 2006/05/19 | 540 | 547 | 533 | 546 | 158,000 |
| 2006/05/18 | 512 | 531 | 512 | 531 | 104,000 |
| 2006/05/17 | 514 | 521 | 510 | 521 | 132,000 |
| 2006/05/16 | 518 | 520 | 512 | 512 | 82,000 |
| 2006/05/15 | 521 | 526 | 515 | 518 | 110,000 |
| 2006/05/12 | 537 | 537 | 520 | 524 | 119,000 |
| 2006/05/11 | 536 | 546 | 534 | 536 | 79,000 |
| 2006/05/10 | 550 | 550 | 539 | 539 | 120,000 |
| 2006/05/09 | 546 | 557 | 546 | 551 | 73,000 |
| 2006/05/08 | 563 | 569 | 549 | 555 | 163,000 |
| 2006/05/02 | 554 | 570 | 553 | 562 | 156,000 |
| 2006/05/01 | 555 | 560 | 546 | 550 | 120,000 |
| 2006/04/28 | 568 | 568 | 543 | 555 | 176,000 |
| 2006/04/27 | 572 | 589 | 555 | 560 | 283,000 |
| 2006/04/26 | 570 | 575 | 565 | 574 | 96,000 |
| 2006/04/25 | 562 | 576 | 557 | 571 | 156,000 |
| 2006/04/24 | 565 | 573 | 556 | 559 | 130,000 |
| 2006/04/21 | 575 | 579 | 570 | 572 | 112,000 |
| 2006/04/20 | 591 | 591 | 578 | 579 | 99,000 |
| 2006/04/19 | 596 | 599 | 591 | 591 | 66,000 |
| 2006/04/18 | 582 | 596 | 580 | 596 | 121,000 |
| 2006/04/17 | 604 | 604 | 582 | 583 | 196,000 |
| 2006/04/14 | 597 | 599 | 592 | 596 | 103,000 |
| 2006/04/13 | 584 | 599 | 583 | 587 | 207,000 |
| 2006/04/12 | 593 | 596 | 584 | 586 | 172,000 |
| 2006/04/11 | 604 | 605 | 596 | 597 | 94,000 |
| 2006/04/10 | 605 | 606 | 601 | 603 | 78,000 |
| 2006/04/07 | 609 | 613 | 602 | 606 | 134,000 |
| 2006/04/06 | 605 | 609 | 605 | 608 | 116,000 |
| 2006/04/05 | 602 | 609 | 600 | 601 | 204,000 |
| 2006/04/04 | 607 | 608 | 600 | 601 | 284,000 |
| 2006/04/03 | 604 | 618 | 592 | 614 | 330,000 |
| 2006/03/31 | 624 | 624 | 617 | 618 | 160,000 |
| 2006/03/30 | 632 | 633 | 620 | 624 | 113,000 |
| 2006/03/29 | 634 | 635 | 622 | 631 | 176,000 |
| 2006/03/28 | 650 | 650 | 625 | 643 | 119,000 |
| 2006/03/27 | 655 | 670 | 648 | 659 | 204,000 |
| 2006/03/24 | 656 | 656 | 640 | 647 | 153,000 |
| 2006/03/23 | 633 | 650 | 633 | 649 | 178,000 |
| 2006/03/22 | 635 | 636 | 631 | 633 | 75,000 |
| 2006/03/20 | 628 | 636 | 628 | 634 | 130,000 |
| 2006/03/17 | 638 | 644 | 627 | 634 | 201,000 |
| 2006/03/16 | 612 | 643 | 608 | 639 | 558,000 |
| 2006/03/15 | 610 | 610 | 600 | 601 | 127,000 |
| 2006/03/14 | 611 | 612 | 600 | 611 | 178,000 |
| 2006/03/13 | 607 | 615 | 605 | 610 | 221,000 |
| 2006/03/10 | 589 | 603 | 589 | 594 | 204,000 |
| 2006/03/09 | 574 | 594 | 574 | 589 | 139,000 |
| 2006/03/08 | 580 | 580 | 568 | 569 | 151,000 |
| 2006/03/07 | 591 | 600 | 581 | 582 | 100,000 |
| 2006/03/06 | 580 | 594 | 575 | 590 | 149,000 |
| 2006/03/03 | 589 | 595 | 580 | 595 | 181,000 |
| 2006/03/02 | 601 | 608 | 599 | 599 | 177,000 |
| 2006/03/01 | 615 | 615 | 582 | 597 | 326,000 |
| 2006/02/28 | 632 | 633 | 616 | 620 | 358,000 |
| 2006/02/27 | 663 | 674 | 631 | 632 | 447,000 |
| 2006/02/24 | 688 | 688 | 671 | 679 | 237,000 |
| 2006/02/23 | 686 | 695 | 676 | 681 | 354,000 |
| 2006/02/22 | 649 | 676 | 645 | 668 | 391,000 |
| 2006/02/21 | 645 | 650 | 630 | 640 | 549,000 |
| 2006/02/20 | 620 | 640 | 619 | 635 | 375,000 |
| 2006/02/17 | 627 | 641 | 621 | 627 | 304,000 |
| 2006/02/16 | 622 | 638 | 616 | 637 | 212,000 |
| 2006/02/15 | 658 | 658 | 627 | 631 | 333,000 |
| 2006/02/14 | 618 | 634 | 612 | 628 | 490,000 |
| 2006/02/13 | 660 | 665 | 625 | 628 | 607,000 |
| 2006/02/10 | 671 | 692 | 653 | 670 | 747,000 |
| 2006/02/09 | 731 | 739 | 666 | 680 | 1,380,000 |
| 2006/02/08 | 734 | 762 | 720 | 726 | 1,360,000 |
| 2006/02/07 | 700 | 745 | 700 | 744 | 1,587,000 |
| 2006/02/06 | 715 | 719 | 688 | 699 | 700,000 |
| 2006/02/03 | 679 | 721 | 678 | 709 | 2,092,000 |
| 2006/02/02 | 710 | 754 | 676 | 693 | 6,405,000 |
| 2006/02/01 | 594 | 685 | 586 | 685 | 3,853,000 |
| 2006/01/31 | 557 | 591 | 553 | 585 | 566,000 |
| 2006/01/30 | 551 | 565 | 551 | 558 | 373,000 |
| 2006/01/27 | 556 | 569 | 541 | 553 | 607,000 |
| 2006/01/26 | 537 | 574 | 537 | 555 | 944,000 |
| 2006/01/25 | 562 | 570 | 530 | 530 | 860,000 |
| 2006/01/24 | 521 | 554 | 521 | 545 | 1,121,000 |
| 2006/01/23 | 493 | 590 | 480 | 541 | 3,909,000 |
| 2006/01/20 | 451 | 501 | 447 | 500 | 1,228,000 |
| 2006/01/19 | 420 | 426 | 420 | 421 | 58,000 |
| 2006/01/18 | 429 | 429 | 410 | 416 | 146,000 |
| 2006/01/17 | 440 | 441 | 431 | 431 | 84,000 |
| 2006/01/16 | 442 | 442 | 438 | 441 | 56,000 |
| 2006/01/13 | 434 | 442 | 434 | 442 | 83,000 |
| 2006/01/12 | 434 | 439 | 433 | 438 | 108,000 |
| 2006/01/11 | 431 | 436 | 430 | 436 | 81,000 |
| 2006/01/10 | 438 | 438 | 431 | 431 | 91,000 |
| 2006/01/06 | 433 | 437 | 433 | 434 | 49,000 |
| 2006/01/05 | 436 | 438 | 434 | 434 | 30,000 |
| 2006/01/04 | 434 | 436 | 430 | 434 | 19,000 |