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 |
---|---|---|---|---|---|
2007/12/28 | 398 | 398 | 392 | 395 | 45,000 |
2007/12/27 | 394 | 396 | 391 | 394 | 50,000 |
2007/12/26 | 390 | 392 | 388 | 389 | 62,000 |
2007/12/25 | 394 | 398 | 389 | 390 | 105,000 |
2007/12/21 | 397 | 398 | 394 | 395 | 159,000 |
2007/12/20 | 393 | 397 | 392 | 396 | 108,000 |
2007/12/19 | 394 | 395 | 393 | 393 | 83,000 |
2007/12/18 | 390 | 393 | 386 | 393 | 118,000 |
2007/12/17 | 406 | 406 | 391 | 392 | 176,000 |
2007/12/14 | 409 | 409 | 405 | 406 | 101,000 |
2007/12/13 | 413 | 413 | 404 | 405 | 87,000 |
2007/12/12 | 421 | 421 | 414 | 415 | 54,000 |
2007/12/11 | 419 | 424 | 417 | 417 | 55,000 |
2007/12/10 | 424 | 424 | 420 | 420 | 45,000 |
2007/12/07 | 421 | 425 | 419 | 419 | 65,000 |
2007/12/06 | 420 | 420 | 416 | 419 | 57,000 |
2007/12/05 | 417 | 419 | 415 | 419 | 116,000 |
2007/12/04 | 421 | 422 | 418 | 419 | 30,000 |
2007/12/03 | 422 | 423 | 419 | 420 | 59,000 |
2007/11/30 | 417 | 423 | 416 | 421 | 88,000 |
2007/11/29 | 415 | 421 | 413 | 417 | 53,000 |
2007/11/28 | 410 | 420 | 410 | 412 | 53,000 |
2007/11/27 | 407 | 417 | 405 | 415 | 65,000 |
2007/11/26 | 409 | 411 | 407 | 410 | 36,000 |
2007/11/22 | 413 | 413 | 408 | 409 | 80,000 |
2007/11/21 | 414 | 417 | 412 | 414 | 59,000 |
2007/11/20 | 407 | 415 | 407 | 415 | 80,000 |
2007/11/19 | 408 | 412 | 406 | 410 | 57,000 |
2007/11/16 | 408 | 409 | 406 | 408 | 58,000 |
2007/11/15 | 409 | 411 | 405 | 407 | 58,000 |
2007/11/14 | 402 | 409 | 402 | 405 | 35,000 |
2007/11/13 | 400 | 406 | 399 | 399 | 111,000 |
2007/11/12 | 409 | 409 | 398 | 398 | 119,000 |
2007/11/09 | 402 | 416 | 402 | 406 | 74,000 |
2007/11/08 | 406 | 410 | 401 | 401 | 105,000 |
2007/11/07 | 426 | 426 | 409 | 409 | 73,000 |
2007/11/06 | 426 | 428 | 425 | 428 | 56,000 |
2007/11/05 | 424 | 427 | 422 | 426 | 63,000 |
2007/11/02 | 423 | 424 | 415 | 421 | 60,000 |
2007/11/01 | 421 | 424 | 420 | 424 | 66,000 |
2007/10/31 | 413 | 417 | 412 | 417 | 75,000 |
2007/10/30 | 408 | 409 | 406 | 407 | 89,000 |
2007/10/29 | 406 | 408 | 404 | 407 | 78,000 |
2007/10/26 | 405 | 406 | 401 | 401 | 114,000 |
2007/10/25 | 408 | 409 | 406 | 408 | 87,000 |
2007/10/24 | 408 | 412 | 407 | 407 | 127,000 |
2007/10/23 | 412 | 419 | 407 | 407 | 176,000 |
2007/10/22 | 412 | 413 | 410 | 410 | 161,000 |
2007/10/19 | 418 | 421 | 411 | 411 | 221,000 |
2007/10/18 | 403 | 428 | 401 | 417 | 290,000 |
2007/10/17 | 416 | 417 | 403 | 406 | 312,000 |
2007/10/16 | 440 | 441 | 419 | 421 | 526,000 |
2007/10/15 | 453 | 454 | 441 | 441 | 640,000 |
2007/10/12 | 500 | 500 | 488 | 488 | 169,000 |
2007/10/11 | 506 | 508 | 496 | 499 | 198,000 |
2007/10/10 | 507 | 507 | 499 | 501 | 184,000 |
2007/10/09 | 524 | 525 | 494 | 507 | 173,000 |
2007/10/05 | 530 | 530 | 516 | 519 | 82,000 |
2007/10/04 | 541 | 542 | 529 | 530 | 51,000 |
2007/10/03 | 540 | 550 | 540 | 547 | 46,000 |
2007/10/02 | 544 | 544 | 536 | 542 | 29,000 |
2007/10/01 | 540 | 541 | 531 | 534 | 42,000 |
2007/09/28 | 539 | 539 | 535 | 536 | 35,000 |
2007/09/27 | 534 | 534 | 529 | 533 | 70,000 |
2007/09/26 | 546 | 547 | 534 | 537 | 41,000 |
2007/09/25 | 553 | 553 | 533 | 545 | 37,000 |
2007/09/21 | 542 | 562 | 542 | 556 | 53,000 |
2007/09/20 | 567 | 567 | 561 | 562 | 29,000 |
2007/09/19 | 560 | 567 | 560 | 567 | 47,000 |
2007/09/18 | 564 | 569 | 562 | 567 | 15,000 |
2007/09/14 | 557 | 564 | 557 | 564 | 73,000 |
2007/09/13 | 568 | 572 | 560 | 567 | 59,000 |
2007/09/12 | 572 | 573 | 569 | 570 | 42,000 |
2007/09/11 | 572 | 575 | 571 | 573 | 15,000 |
2007/09/10 | 572 | 582 | 568 | 575 | 48,000 |
2007/09/07 | 577 | 578 | 572 | 578 | 22,000 |
2007/09/06 | 579 | 579 | 569 | 573 | 9,000 |
2007/09/05 | 578 | 578 | 572 | 574 | 34,000 |
2007/09/04 | 575 | 578 | 573 | 577 | 7,000 |
2007/09/03 | 576 | 576 | 570 | 573 | 22,000 |
2007/08/31 | 568 | 573 | 563 | 573 | 59,000 |
2007/08/30 | 560 | 560 | 555 | 558 | 15,000 |
2007/08/29 | 550 | 558 | 550 | 555 | 21,000 |
2007/08/28 | 563 | 564 | 560 | 560 | 12,000 |
2007/08/27 | 559 | 565 | 559 | 563 | 10,000 |
2007/08/24 | 556 | 557 | 555 | 557 | 23,000 |
2007/08/23 | 562 | 562 | 553 | 561 | 27,000 |
2007/08/22 | 561 | 564 | 560 | 562 | 9,000 |
2007/08/21 | 559 | 564 | 553 | 560 | 22,000 |
2007/08/20 | 558 | 560 | 546 | 554 | 32,000 |
2007/08/17 | 550 | 555 | 550 | 551 | 41,000 |
2007/08/16 | 555 | 559 | 553 | 559 | 61,000 |
2007/08/15 | 572 | 572 | 560 | 561 | 30,000 |
2007/08/14 | 571 | 572 | 571 | 572 | 23,000 |
2007/08/13 | 582 | 585 | 581 | 585 | 20,000 |
2007/08/10 | 594 | 598 | 588 | 591 | 79,000 |
2007/08/09 | 577 | 593 | 571 | 592 | 107,000 |
2007/08/08 | 567 | 580 | 564 | 578 | 70,000 |
2007/08/07 | 549 | 555 | 549 | 555 | 19,000 |
2007/08/06 | 543 | 559 | 538 | 559 | 43,000 |
2007/08/03 | 542 | 548 | 542 | 546 | 27,000 |
2007/08/02 | 555 | 555 | 544 | 552 | 97,000 |
2007/08/01 | 564 | 564 | 558 | 558 | 26,000 |
2007/07/31 | 579 | 579 | 560 | 564 | 77,000 |
2007/07/30 | 558 | 573 | 556 | 570 | 59,000 |
2007/07/27 | 570 | 572 | 552 | 568 | 86,000 |
2007/07/26 | 584 | 585 | 577 | 577 | 51,000 |
2007/07/25 | 585 | 593 | 580 | 584 | 79,000 |
2007/07/24 | 585 | 600 | 585 | 595 | 72,000 |
2007/07/23 | 588 | 588 | 577 | 582 | 46,000 |
2007/07/20 | 594 | 597 | 586 | 588 | 44,000 |
2007/07/19 | 580 | 596 | 578 | 595 | 110,000 |
2007/07/18 | 589 | 589 | 578 | 581 | 28,000 |
2007/07/17 | 589 | 592 | 585 | 591 | 36,000 |
2007/07/13 | 589 | 589 | 582 | 585 | 22,000 |
2007/07/12 | 588 | 589 | 583 | 587 | 37,000 |
2007/07/11 | 588 | 590 | 582 | 585 | 49,000 |
2007/07/10 | 586 | 595 | 586 | 591 | 58,000 |
2007/07/09 | 575 | 586 | 575 | 586 | 87,000 |
2007/07/06 | 578 | 578 | 565 | 565 | 40,000 |
2007/07/05 | 575 | 581 | 575 | 578 | 22,000 |
2007/07/04 | 585 | 585 | 574 | 574 | 21,000 |
2007/07/03 | 572 | 579 | 572 | 577 | 66,000 |
2007/07/02 | 579 | 586 | 579 | 582 | 28,000 |
2007/06/29 | 578 | 587 | 570 | 587 | 83,000 |
2007/06/28 | 578 | 579 | 570 | 574 | 54,000 |
2007/06/27 | 574 | 574 | 563 | 567 | 69,000 |
2007/06/26 | 572 | 574 | 570 | 572 | 45,000 |
2007/06/25 | 569 | 570 | 564 | 564 | 50,000 |
2007/06/22 | 561 | 563 | 556 | 562 | 98,000 |
2007/06/21 | 554 | 564 | 552 | 562 | 85,000 |
2007/06/20 | 542 | 555 | 542 | 555 | 122,000 |
2007/06/19 | 542 | 543 | 539 | 540 | 31,000 |
2007/06/18 | 529 | 536 | 529 | 536 | 83,000 |
2007/06/15 | 535 | 535 | 525 | 528 | 57,000 |
2007/06/14 | 520 | 535 | 520 | 529 | 33,000 |
2007/06/13 | 527 | 529 | 526 | 528 | 53,000 |
2007/06/12 | 526 | 533 | 525 | 532 | 158,000 |
2007/06/11 | 523 | 526 | 519 | 519 | 56,000 |
2007/06/08 | 523 | 526 | 516 | 520 | 145,000 |
2007/06/07 | 527 | 535 | 527 | 530 | 94,000 |
2007/06/06 | 530 | 540 | 530 | 535 | 28,000 |
2007/06/05 | 550 | 550 | 535 | 537 | 90,000 |
2007/06/04 | 549 | 549 | 542 | 544 | 118,000 |
2007/06/01 | 520 | 535 | 520 | 531 | 105,000 |
2007/05/31 | 516 | 517 | 511 | 515 | 65,000 |
2007/05/30 | 510 | 514 | 510 | 511 | 51,000 |
2007/05/29 | 510 | 513 | 507 | 510 | 137,000 |
2007/05/28 | 504 | 512 | 504 | 512 | 28,000 |
2007/05/25 | 518 | 518 | 503 | 503 | 164,000 |
2007/05/24 | 524 | 530 | 520 | 521 | 45,000 |
2007/05/23 | 521 | 526 | 519 | 523 | 68,000 |
2007/05/22 | 524 | 525 | 515 | 521 | 43,000 |
2007/05/21 | 522 | 522 | 506 | 514 | 181,000 |
2007/05/18 | 523 | 529 | 523 | 523 | 98,000 |
2007/05/17 | 532 | 534 | 522 | 522 | 104,000 |
2007/05/16 | 542 | 544 | 536 | 536 | 91,000 |
2007/05/15 | 555 | 556 | 543 | 546 | 112,000 |
2007/05/14 | 575 | 577 | 554 | 560 | 115,000 |
2007/05/11 | 588 | 595 | 563 | 571 | 141,000 |
2007/05/10 | 599 | 604 | 582 | 595 | 181,000 |
2007/05/09 | 563 | 566 | 557 | 559 | 121,000 |
2007/05/08 | 576 | 576 | 565 | 568 | 93,000 |
2007/05/07 | 574 | 578 | 571 | 573 | 50,000 |
2007/05/02 | 569 | 571 | 563 | 571 | 34,000 |
2007/05/01 | 564 | 567 | 564 | 566 | 37,000 |
2007/04/27 | 578 | 581 | 566 | 567 | 86,000 |
2007/04/26 | 587 | 598 | 577 | 577 | 94,000 |
2007/04/25 | 582 | 582 | 571 | 577 | 99,000 |
2007/04/24 | 592 | 592 | 589 | 589 | 22,000 |
2007/04/23 | 601 | 604 | 591 | 592 | 105,000 |
2007/04/20 | 606 | 606 | 601 | 601 | 16,000 |
2007/04/19 | 612 | 613 | 600 | 601 | 100,000 |
2007/04/18 | 613 | 616 | 610 | 610 | 66,000 |
2007/04/17 | 614 | 619 | 613 | 615 | 89,000 |
2007/04/16 | 610 | 617 | 609 | 613 | 140,000 |
2007/04/13 | 616 | 616 | 601 | 601 | 60,000 |
2007/04/12 | 630 | 638 | 611 | 612 | 65,000 |
2007/04/11 | 627 | 633 | 623 | 623 | 42,000 |
2007/04/10 | 628 | 635 | 622 | 622 | 35,000 |
2007/04/09 | 621 | 632 | 621 | 627 | 25,000 |
2007/04/06 | 631 | 632 | 618 | 618 | 43,000 |
2007/04/05 | 637 | 640 | 630 | 630 | 9,000 |
2007/04/04 | 631 | 636 | 626 | 631 | 81,000 |
2007/04/03 | 622 | 636 | 622 | 625 | 109,000 |
2007/04/02 | 655 | 655 | 628 | 628 | 46,000 |
2007/03/30 | 682 | 682 | 663 | 663 | 14,000 |
2007/03/29 | 661 | 670 | 660 | 662 | 112,000 |
2007/03/28 | 680 | 680 | 661 | 661 | 60,000 |
2007/03/27 | 690 | 690 | 678 | 688 | 40,000 |
2007/03/26 | 724 | 724 | 717 | 723 | 40,000 |
2007/03/23 | 715 | 718 | 708 | 717 | 15,000 |
2007/03/22 | 719 | 720 | 710 | 710 | 30,000 |
2007/03/20 | 710 | 720 | 702 | 720 | 37,000 |
2007/03/19 | 696 | 698 | 690 | 697 | 17,000 |
2007/03/16 | 685 | 700 | 678 | 686 | 47,000 |
2007/03/15 | 707 | 707 | 690 | 700 | 24,000 |
2007/03/14 | 704 | 707 | 697 | 697 | 57,000 |
2007/03/13 | 725 | 733 | 713 | 722 | 17,000 |
2007/03/12 | 714 | 726 | 714 | 722 | 43,000 |
2007/03/09 | 700 | 735 | 700 | 724 | 166,000 |
2007/03/08 | 735 | 735 | 705 | 716 | 119,000 |
2007/03/07 | 720 | 737 | 718 | 735 | 225,000 |
2007/03/06 | 700 | 718 | 699 | 718 | 101,000 |
2007/03/05 | 700 | 702 | 691 | 699 | 122,000 |
2007/03/02 | 699 | 707 | 694 | 706 | 94,000 |
2007/03/01 | 670 | 700 | 670 | 694 | 150,000 |
2007/02/28 | 660 | 680 | 660 | 679 | 114,000 |
2007/02/27 | 674 | 692 | 674 | 690 | 70,000 |
2007/02/26 | 668 | 673 | 665 | 673 | 44,000 |
2007/02/23 | 644 | 668 | 638 | 668 | 90,000 |
2007/02/22 | 639 | 642 | 638 | 642 | 28,000 |
2007/02/21 | 623 | 638 | 623 | 637 | 82,000 |
2007/02/20 | 628 | 628 | 622 | 622 | 21,000 |
2007/02/19 | 622 | 627 | 619 | 620 | 32,000 |
2007/02/16 | 630 | 631 | 620 | 622 | 32,000 |
2007/02/15 | 630 | 630 | 623 | 627 | 21,000 |
2007/02/14 | 614 | 622 | 614 | 620 | 33,000 |
2007/02/13 | 616 | 616 | 610 | 612 | 17,000 |
2007/02/09 | 618 | 622 | 612 | 617 | 78,000 |
2007/02/08 | 622 | 635 | 622 | 625 | 76,000 |
2007/02/07 | 623 | 623 | 621 | 621 | 25,000 |
2007/02/06 | 619 | 628 | 617 | 622 | 17,000 |
2007/02/05 | 626 | 631 | 625 | 629 | 58,000 |
2007/02/02 | 625 | 626 | 621 | 624 | 45,000 |
2007/02/01 | 609 | 625 | 606 | 625 | 56,000 |
2007/01/31 | 617 | 617 | 606 | 606 | 42,000 |
2007/01/30 | 610 | 616 | 609 | 616 | 70,000 |
2007/01/29 | 610 | 616 | 610 | 615 | 69,000 |
2007/01/26 | 611 | 617 | 606 | 609 | 47,000 |
2007/01/25 | 606 | 611 | 606 | 608 | 34,000 |
2007/01/24 | 604 | 605 | 600 | 605 | 39,000 |
2007/01/23 | 605 | 605 | 596 | 599 | 55,000 |
2007/01/22 | 582 | 608 | 582 | 608 | 135,000 |
2007/01/19 | 586 | 586 | 581 | 581 | 71,000 |
2007/01/18 | 585 | 593 | 585 | 586 | 33,000 |
2007/01/17 | 586 | 586 | 580 | 582 | 27,000 |
2007/01/16 | 585 | 587 | 583 | 586 | 33,000 |
2007/01/15 | 579 | 585 | 577 | 585 | 23,000 |
2007/01/12 | 571 | 580 | 571 | 579 | 17,000 |
2007/01/11 | 571 | 575 | 568 | 568 | 31,000 |
2007/01/10 | 592 | 592 | 570 | 570 | 73,000 |
2007/01/09 | 591 | 595 | 590 | 595 | 15,000 |
2007/01/05 | 600 | 600 | 589 | 589 | 25,000 |
2007/01/04 | 599 | 600 | 598 | 600 | 27,000 |