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 |
---|---|---|---|---|---|
2012/12/28 | 507 | 507 | 500 | 501 | 34,000 |
2012/12/27 | 509 | 509 | 498 | 499 | 56,000 |
2012/12/26 | 513 | 513 | 505 | 509 | 18,000 |
2012/12/25 | 516 | 525 | 503 | 503 | 41,000 |
2012/12/21 | 506 | 510 | 504 | 509 | 40,000 |
2012/12/20 | 504 | 509 | 502 | 506 | 35,000 |
2012/12/19 | 501 | 505 | 498 | 505 | 41,000 |
2012/12/18 | 498 | 502 | 498 | 500 | 73,000 |
2012/12/17 | 494 | 498 | 491 | 496 | 74,000 |
2012/12/14 | 490 | 492 | 486 | 486 | 107,000 |
2012/12/13 | 493 | 494 | 488 | 489 | 41,000 |
2012/12/12 | 490 | 495 | 488 | 488 | 37,000 |
2012/12/11 | 489 | 490 | 488 | 489 | 13,000 |
2012/12/10 | 487 | 488 | 483 | 487 | 35,000 |
2012/12/07 | 490 | 491 | 478 | 479 | 65,000 |
2012/12/06 | 496 | 496 | 485 | 489 | 46,000 |
2012/12/05 | 492 | 497 | 488 | 488 | 82,000 |
2012/12/04 | 490 | 499 | 485 | 495 | 199,000 |
2012/12/03 | 470 | 496 | 464 | 491 | 380,000 |
2012/11/30 | 476 | 478 | 456 | 462 | 521,000 |
2012/11/29 | 477 | 479 | 472 | 474 | 114,000 |
2012/11/28 | 476 | 479 | 475 | 476 | 38,000 |
2012/11/27 | 478 | 482 | 475 | 476 | 82,000 |
2012/11/26 | 486 | 487 | 477 | 479 | 151,000 |
2012/11/22 | 488 | 492 | 481 | 481 | 93,000 |
2012/11/21 | 483 | 486 | 481 | 486 | 74,000 |
2012/11/20 | 471 | 477 | 468 | 477 | 114,000 |
2012/11/19 | 473 | 473 | 464 | 467 | 110,000 |
2012/11/16 | 470 | 471 | 461 | 466 | 252,000 |
2012/11/15 | 505 | 505 | 467 | 470 | 478,000 |
2012/11/14 | 498 | 515 | 498 | 515 | 50,000 |
2012/11/13 | 500 | 500 | 493 | 495 | 21,000 |
2012/11/12 | 496 | 507 | 496 | 507 | 21,000 |
2012/11/09 | 498 | 498 | 495 | 496 | 15,000 |
2012/11/08 | 504 | 507 | 504 | 507 | 16,000 |
2012/11/07 | 504 | 508 | 504 | 508 | 4,000 |
2012/11/06 | 508 | 508 | 503 | 503 | 23,000 |
2012/11/05 | 515 | 515 | 511 | 512 | 16,000 |
2012/11/02 | 500 | 515 | 500 | 514 | 54,000 |
2012/11/01 | 498 | 500 | 495 | 500 | 34,000 |
2012/10/31 | 489 | 500 | 488 | 500 | 57,000 |
2012/10/30 | 490 | 490 | 488 | 488 | 22,000 |
2012/10/29 | 480 | 493 | 480 | 491 | 21,000 |
2012/10/26 | 479 | 488 | 477 | 488 | 30,000 |
2012/10/25 | 474 | 487 | 474 | 487 | 25,000 |
2012/10/24 | 475 | 477 | 472 | 474 | 25,000 |
2012/10/23 | 480 | 480 | 476 | 477 | 13,000 |
2012/10/22 | 488 | 488 | 479 | 480 | 42,000 |
2012/10/19 | 494 | 494 | 488 | 488 | 33,000 |
2012/10/18 | 487 | 494 | 487 | 493 | 18,000 |
2012/10/17 | 482 | 487 | 482 | 487 | 34,000 |
2012/10/16 | 477 | 482 | 477 | 481 | 33,000 |
2012/10/15 | 476 | 479 | 476 | 478 | 53,000 |
2012/10/12 | 471 | 483 | 468 | 477 | 67,000 |
2012/10/11 | 485 | 488 | 475 | 475 | 70,000 |
2012/10/10 | 504 | 505 | 490 | 490 | 36,000 |
2012/10/09 | 513 | 513 | 509 | 509 | 13,000 |
2012/10/05 | 501 | 514 | 501 | 512 | 56,000 |
2012/10/04 | 490 | 503 | 490 | 501 | 68,000 |
2012/10/03 | 485 | 491 | 485 | 487 | 62,000 |
2012/10/02 | 494 | 504 | 488 | 489 | 87,000 |
2012/10/01 | 496 | 501 | 492 | 494 | 58,000 |
2012/09/28 | 513 | 513 | 493 | 500 | 82,000 |
2012/09/27 | 509 | 515 | 509 | 513 | 40,000 |
2012/09/26 | 500 | 511 | 500 | 511 | 499,000 |
2012/09/25 | 526 | 530 | 510 | 520 | 708,000 |
2012/09/24 | 517 | 529 | 515 | 526 | 163,000 |
2012/09/21 | 515 | 518 | 515 | 517 | 58,000 |
2012/09/20 | 517 | 517 | 513 | 515 | 145,000 |
2012/09/19 | 517 | 518 | 514 | 516 | 30,000 |
2012/09/18 | 515 | 518 | 511 | 512 | 63,000 |
2012/09/14 | 512 | 513 | 511 | 513 | 58,000 |
2012/09/13 | 508 | 509 | 505 | 509 | 21,000 |
2012/09/12 | 505 | 508 | 505 | 508 | 19,000 |
2012/09/11 | 507 | 507 | 504 | 505 | 8,000 |
2012/09/10 | 501 | 505 | 500 | 505 | 14,000 |
2012/09/07 | 503 | 503 | 502 | 503 | 21,000 |
2012/09/06 | 508 | 508 | 500 | 503 | 40,000 |
2012/09/05 | 505 | 508 | 505 | 506 | 20,000 |
2012/09/04 | 508 | 508 | 503 | 504 | 47,000 |
2012/09/03 | 507 | 510 | 506 | 506 | 25,000 |
2012/08/31 | 505 | 507 | 502 | 504 | 26,000 |
2012/08/30 | 502 | 505 | 502 | 505 | 17,000 |
2012/08/29 | 504 | 504 | 501 | 502 | 12,000 |
2012/08/28 | 507 | 508 | 503 | 504 | 27,000 |
2012/08/27 | 509 | 509 | 504 | 506 | 19,000 |
2012/08/24 | 509 | 509 | 504 | 507 | 14,000 |
2012/08/23 | 510 | 510 | 509 | 510 | 25,000 |
2012/08/22 | 510 | 511 | 510 | 510 | 36,000 |
2012/08/21 | 509 | 513 | 507 | 510 | 27,000 |
2012/08/20 | 506 | 509 | 505 | 508 | 58,000 |
2012/08/17 | 506 | 510 | 505 | 510 | 49,000 |
2012/08/16 | 504 | 510 | 502 | 508 | 93,000 |
2012/08/15 | 495 | 509 | 495 | 496 | 132,000 |
2012/08/14 | 494 | 495 | 490 | 494 | 28,000 |
2012/08/13 | 493 | 493 | 491 | 491 | 61,000 |
2012/08/10 | 490 | 493 | 487 | 493 | 21,000 |
2012/08/09 | 486 | 495 | 483 | 494 | 31,000 |
2012/08/08 | 488 | 488 | 485 | 486 | 25,000 |
2012/08/07 | 477 | 485 | 477 | 480 | 51,000 |
2012/08/06 | 498 | 498 | 485 | 485 | 134,000 |
2012/08/03 | 477 | 477 | 466 | 474 | 33,000 |
2012/08/02 | 488 | 488 | 473 | 481 | 23,000 |
2012/08/01 | 491 | 491 | 469 | 477 | 24,000 |
2012/07/31 | 485 | 504 | 485 | 499 | 74,000 |
2012/07/30 | 479 | 480 | 479 | 480 | 11,000 |
2012/07/27 | 476 | 478 | 475 | 475 | 13,000 |
2012/07/26 | 471 | 473 | 466 | 473 | 23,000 |
2012/07/25 | 463 | 472 | 463 | 464 | 9,000 |
2012/07/24 | 463 | 470 | 460 | 463 | 22,000 |
2012/07/23 | 470 | 476 | 465 | 466 | 15,000 |
2012/07/20 | 480 | 480 | 470 | 470 | 10,000 |
2012/07/19 | 470 | 478 | 470 | 478 | 19,000 |
2012/07/18 | 474 | 478 | 467 | 467 | 22,000 |
2012/07/17 | 480 | 480 | 468 | 474 | 15,000 |
2012/07/13 | 477 | 480 | 471 | 472 | 17,000 |
2012/07/12 | 480 | 480 | 476 | 476 | 3,000 |
2012/07/11 | 477 | 481 | 477 | 478 | 8,000 |
2012/07/10 | 472 | 480 | 472 | 477 | 18,000 |
2012/07/09 | 482 | 483 | 469 | 471 | 18,000 |
2012/07/06 | 482 | 482 | 477 | 479 | 19,000 |
2012/07/05 | 483 | 483 | 474 | 481 | 19,000 |
2012/07/04 | 480 | 481 | 478 | 481 | 27,000 |
2012/07/03 | 473 | 482 | 473 | 479 | 15,000 |
2012/07/02 | 472 | 479 | 471 | 473 | 42,000 |
2012/06/29 | 459 | 467 | 453 | 465 | 39,000 |
2012/06/28 | 457 | 465 | 457 | 459 | 20,000 |
2012/06/27 | 453 | 461 | 453 | 461 | 23,000 |
2012/06/26 | 451 | 463 | 451 | 452 | 22,000 |
2012/06/25 | 463 | 463 | 455 | 455 | 6,000 |
2012/06/22 | 453 | 456 | 453 | 456 | 6,000 |
2012/06/21 | 462 | 463 | 455 | 459 | 18,000 |
2012/06/20 | 462 | 462 | 459 | 460 | 8,000 |
2012/06/19 | 450 | 455 | 449 | 455 | 25,000 |
2012/06/18 | 449 | 450 | 449 | 450 | 11,000 |
2012/06/15 | 454 | 454 | 448 | 449 | 22,000 |
2012/06/14 | 453 | 455 | 453 | 454 | 14,000 |
2012/06/13 | 450 | 451 | 444 | 449 | 17,000 |
2012/06/12 | 446 | 446 | 442 | 442 | 8,000 |
2012/06/11 | 451 | 451 | 448 | 448 | 6,000 |
2012/06/08 | 458 | 458 | 444 | 450 | 74,000 |
2012/06/07 | 458 | 462 | 450 | 459 | 31,000 |
2012/06/06 | 447 | 450 | 445 | 450 | 23,000 |
2012/06/05 | 444 | 448 | 440 | 448 | 33,000 |
2012/06/04 | 446 | 448 | 446 | 447 | 20,000 |
2012/06/01 | 435 | 447 | 435 | 447 | 22,000 |
2012/05/31 | 435 | 439 | 432 | 435 | 31,000 |
2012/05/30 | 436 | 436 | 433 | 435 | 39,000 |
2012/05/29 | 437 | 437 | 435 | 436 | 13,000 |
2012/05/28 | 436 | 437 | 435 | 437 | 23,000 |
2012/05/25 | 436 | 439 | 435 | 437 | 16,000 |
2012/05/24 | 437 | 445 | 435 | 435 | 25,000 |
2012/05/23 | 441 | 441 | 438 | 439 | 40,000 |
2012/05/22 | 443 | 445 | 440 | 441 | 24,000 |
2012/05/21 | 438 | 444 | 438 | 444 | 8,000 |
2012/05/18 | 443 | 449 | 439 | 441 | 70,000 |
2012/05/17 | 443 | 446 | 441 | 444 | 32,000 |
2012/05/16 | 450 | 450 | 443 | 443 | 38,000 |
2012/05/15 | 451 | 456 | 449 | 456 | 29,000 |
2012/05/14 | 460 | 467 | 456 | 459 | 21,000 |
2012/05/11 | 473 | 473 | 467 | 467 | 15,000 |
2012/05/10 | 483 | 483 | 475 | 478 | 35,000 |
2012/05/09 | 490 | 490 | 470 | 470 | 43,000 |
2012/05/08 | 480 | 491 | 480 | 491 | 15,000 |
2012/05/07 | 488 | 488 | 475 | 477 | 67,000 |
2012/05/02 | 497 | 497 | 492 | 495 | 44,000 |
2012/05/01 | 500 | 501 | 497 | 497 | 20,000 |
2012/04/27 | 505 | 505 | 500 | 502 | 41,000 |
2012/04/26 | 500 | 505 | 498 | 505 | 31,000 |
2012/04/25 | 500 | 500 | 498 | 500 | 13,000 |
2012/04/24 | 495 | 499 | 493 | 498 | 27,000 |
2012/04/23 | 497 | 499 | 497 | 499 | 36,000 |
2012/04/20 | 499 | 499 | 495 | 496 | 13,000 |
2012/04/19 | 500 | 500 | 498 | 498 | 16,000 |
2012/04/18 | 503 | 505 | 502 | 505 | 48,000 |
2012/04/17 | 500 | 502 | 497 | 499 | 23,000 |
2012/04/16 | 492 | 499 | 492 | 496 | 44,000 |
2012/04/13 | 498 | 498 | 495 | 495 | 17,000 |
2012/04/12 | 493 | 496 | 490 | 493 | 39,000 |
2012/04/11 | 495 | 496 | 493 | 493 | 29,000 |
2012/04/10 | 494 | 500 | 492 | 500 | 30,000 |
2012/04/09 | 493 | 493 | 490 | 491 | 24,000 |
2012/04/06 | 493 | 496 | 492 | 496 | 34,000 |
2012/04/05 | 484 | 496 | 484 | 493 | 60,000 |
2012/04/04 | 496 | 496 | 491 | 492 | 30,000 |
2012/04/03 | 495 | 499 | 495 | 497 | 45,000 |
2012/04/02 | 503 | 504 | 498 | 499 | 62,000 |
2012/03/30 | 500 | 502 | 498 | 502 | 67,000 |
2012/03/29 | 499 | 502 | 498 | 500 | 66,000 |
2012/03/28 | 508 | 508 | 485 | 499 | 509,000 |
2012/03/27 | 495 | 506 | 494 | 505 | 442,000 |
2012/03/26 | 492 | 495 | 490 | 490 | 60,000 |
2012/03/23 | 490 | 494 | 490 | 492 | 58,000 |
2012/03/22 | 485 | 491 | 485 | 489 | 53,000 |
2012/03/21 | 497 | 501 | 486 | 491 | 229,000 |
2012/03/19 | 506 | 506 | 502 | 505 | 56,000 |
2012/03/16 | 503 | 503 | 500 | 501 | 96,000 |
2012/03/15 | 500 | 504 | 500 | 503 | 73,000 |
2012/03/14 | 505 | 505 | 500 | 500 | 32,000 |
2012/03/13 | 505 | 505 | 501 | 502 | 75,000 |
2012/03/12 | 501 | 503 | 500 | 502 | 38,000 |
2012/03/09 | 502 | 506 | 500 | 500 | 153,000 |
2012/03/08 | 502 | 505 | 500 | 502 | 48,000 |
2012/03/07 | 498 | 502 | 498 | 502 | 93,000 |
2012/03/06 | 495 | 501 | 495 | 498 | 47,000 |
2012/03/05 | 496 | 498 | 495 | 495 | 45,000 |
2012/03/02 | 504 | 504 | 497 | 502 | 89,000 |
2012/03/01 | 501 | 504 | 498 | 504 | 56,000 |
2012/02/29 | 504 | 504 | 489 | 500 | 101,000 |
2012/02/28 | 491 | 505 | 489 | 503 | 90,000 |
2012/02/27 | 493 | 493 | 488 | 491 | 60,000 |
2012/02/24 | 492 | 494 | 490 | 492 | 48,000 |
2012/02/23 | 487 | 493 | 484 | 489 | 38,000 |
2012/02/22 | 482 | 485 | 481 | 485 | 32,000 |
2012/02/21 | 490 | 490 | 482 | 482 | 37,000 |
2012/02/20 | 488 | 490 | 486 | 490 | 21,000 |
2012/02/17 | 483 | 488 | 479 | 488 | 51,000 |
2012/02/16 | 488 | 491 | 472 | 488 | 63,000 |
2012/02/15 | 479 | 491 | 479 | 488 | 44,000 |
2012/02/14 | 479 | 479 | 477 | 479 | 66,000 |
2012/02/13 | 477 | 480 | 475 | 479 | 23,000 |
2012/02/10 | 476 | 476 | 472 | 472 | 34,000 |
2012/02/09 | 473 | 474 | 471 | 471 | 64,000 |
2012/02/08 | 472 | 480 | 472 | 476 | 31,000 |
2012/02/07 | 478 | 478 | 475 | 475 | 18,000 |
2012/02/06 | 476 | 479 | 475 | 479 | 21,000 |
2012/02/03 | 468 | 470 | 468 | 468 | 37,000 |
2012/02/02 | 469 | 474 | 461 | 474 | 66,000 |
2012/02/01 | 464 | 464 | 460 | 462 | 29,000 |
2012/01/31 | 468 | 468 | 464 | 464 | 25,000 |
2012/01/30 | 473 | 474 | 470 | 470 | 41,000 |
2012/01/27 | 481 | 481 | 478 | 478 | 28,000 |
2012/01/26 | 486 | 486 | 478 | 480 | 21,000 |
2012/01/25 | 480 | 488 | 479 | 486 | 29,000 |
2012/01/24 | 480 | 480 | 478 | 479 | 12,000 |
2012/01/23 | 475 | 480 | 475 | 480 | 15,000 |
2012/01/20 | 471 | 478 | 471 | 476 | 30,000 |
2012/01/19 | 460 | 466 | 460 | 466 | 6,000 |
2012/01/18 | 467 | 467 | 464 | 464 | 10,000 |
2012/01/17 | 468 | 468 | 461 | 461 | 4,000 |
2012/01/16 | 462 | 480 | 462 | 468 | 12,000 |
2012/01/13 | 461 | 463 | 461 | 462 | 16,000 |
2012/01/12 | 456 | 456 | 452 | 453 | 23,000 |
2012/01/11 | 465 | 465 | 456 | 456 | 13,000 |
2012/01/10 | 474 | 475 | 464 | 465 | 22,000 |
2012/01/06 | 474 | 474 | 464 | 471 | 28,000 |
2012/01/05 | 479 | 479 | 468 | 475 | 33,000 |
2012/01/04 | 458 | 471 | 457 | 471 | 61,000 |