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 |
|---|---|---|---|---|---|
| 2013/12/30 | 842 | 865 | 842 | 864 | 124,000 |
| 2013/12/27 | 824 | 834 | 824 | 833 | 96,000 |
| 2013/12/26 | 810 | 824 | 810 | 822 | 90,000 |
| 2013/12/25 | 799 | 809 | 796 | 809 | 183,000 |
| 2013/12/24 | 810 | 815 | 805 | 807 | 231,000 |
| 2013/12/20 | 836 | 841 | 823 | 827 | 125,000 |
| 2013/12/19 | 836 | 843 | 834 | 836 | 125,000 |
| 2013/12/18 | 824 | 835 | 820 | 830 | 110,000 |
| 2013/12/17 | 815 | 829 | 814 | 824 | 101,000 |
| 2013/12/16 | 843 | 847 | 816 | 816 | 111,000 |
| 2013/12/13 | 872 | 886 | 842 | 842 | 366,000 |
| 2013/12/12 | 889 | 899 | 874 | 877 | 155,000 |
| 2013/12/11 | 885 | 888 | 879 | 885 | 87,000 |
| 2013/12/10 | 876 | 887 | 873 | 886 | 89,000 |
| 2013/12/09 | 888 | 888 | 872 | 874 | 70,000 |
| 2013/12/06 | 879 | 886 | 874 | 880 | 64,000 |
| 2013/12/05 | 877 | 886 | 868 | 878 | 152,000 |
| 2013/12/04 | 892 | 902 | 881 | 882 | 149,000 |
| 2013/12/03 | 924 | 930 | 901 | 902 | 140,000 |
| 2013/12/02 | 932 | 933 | 920 | 924 | 139,000 |
| 2013/11/29 | 947 | 947 | 917 | 923 | 281,000 |
| 2013/11/28 | 924 | 932 | 910 | 910 | 124,000 |
| 2013/11/27 | 938 | 938 | 923 | 925 | 277,000 |
| 2013/11/26 | 910 | 941 | 895 | 941 | 1,234,000 |
| 2013/11/25 | 900 | 912 | 897 | 912 | 241,000 |
| 2013/11/22 | 898 | 903 | 885 | 896 | 159,000 |
| 2013/11/21 | 888 | 893 | 881 | 893 | 134,000 |
| 2013/11/20 | 893 | 894 | 872 | 883 | 138,000 |
| 2013/11/19 | 898 | 899 | 883 | 890 | 181,000 |
| 2013/11/18 | 890 | 900 | 873 | 896 | 253,000 |
| 2013/11/15 | 868 | 886 | 867 | 877 | 297,000 |
| 2013/11/14 | 850 | 868 | 846 | 863 | 210,000 |
| 2013/11/13 | 851 | 851 | 837 | 841 | 66,000 |
| 2013/11/12 | 839 | 851 | 835 | 851 | 151,000 |
| 2013/11/11 | 839 | 847 | 835 | 837 | 169,000 |
| 2013/11/08 | 818 | 852 | 814 | 836 | 416,000 |
| 2013/11/07 | 816 | 817 | 811 | 817 | 61,000 |
| 2013/11/06 | 815 | 817 | 804 | 817 | 147,000 |
| 2013/11/05 | 825 | 825 | 813 | 818 | 100,000 |
| 2013/11/01 | 810 | 827 | 805 | 826 | 220,000 |
| 2013/10/31 | 811 | 819 | 806 | 811 | 163,000 |
| 2013/10/30 | 821 | 828 | 816 | 816 | 152,000 |
| 2013/10/29 | 823 | 823 | 815 | 817 | 115,000 |
| 2013/10/28 | 815 | 830 | 814 | 822 | 161,000 |
| 2013/10/25 | 818 | 818 | 809 | 810 | 76,000 |
| 2013/10/24 | 807 | 816 | 795 | 816 | 91,000 |
| 2013/10/23 | 811 | 830 | 806 | 806 | 217,000 |
| 2013/10/22 | 800 | 815 | 796 | 808 | 117,000 |
| 2013/10/21 | 805 | 805 | 798 | 801 | 57,000 |
| 2013/10/18 | 801 | 808 | 798 | 805 | 78,000 |
| 2013/10/17 | 805 | 819 | 795 | 801 | 145,000 |
| 2013/10/16 | 820 | 820 | 800 | 804 | 114,000 |
| 2013/10/15 | 824 | 825 | 817 | 822 | 146,000 |
| 2013/10/11 | 835 | 838 | 809 | 817 | 410,000 |
| 2013/10/10 | 771 | 816 | 771 | 813 | 573,000 |
| 2013/10/09 | 722 | 780 | 716 | 760 | 383,000 |
| 2013/10/08 | 751 | 752 | 729 | 731 | 265,000 |
| 2013/10/07 | 772 | 774 | 751 | 758 | 193,000 |
| 2013/10/04 | 790 | 794 | 771 | 776 | 207,000 |
| 2013/10/03 | 802 | 808 | 797 | 798 | 180,000 |
| 2013/10/02 | 816 | 819 | 804 | 807 | 187,000 |
| 2013/10/01 | 822 | 823 | 817 | 820 | 107,000 |
| 2013/09/30 | 820 | 827 | 815 | 822 | 123,000 |
| 2013/09/27 | 816 | 823 | 816 | 820 | 69,000 |
| 2013/09/26 | 815 | 824 | 813 | 822 | 100,000 |
| 2013/09/25 | 831 | 831 | 813 | 824 | 181,000 |
| 2013/09/24 | 831 | 833 | 822 | 830 | 175,000 |
| 2013/09/20 | 815 | 830 | 813 | 828 | 184,000 |
| 2013/09/19 | 827 | 832 | 804 | 808 | 504,000 |
| 2013/09/18 | 855 | 859 | 814 | 820 | 450,000 |
| 2013/09/17 | 862 | 867 | 853 | 853 | 132,000 |
| 2013/09/13 | 850 | 863 | 850 | 856 | 270,000 |
| 2013/09/12 | 878 | 879 | 864 | 864 | 143,000 |
| 2013/09/11 | 892 | 895 | 874 | 877 | 180,000 |
| 2013/09/10 | 873 | 900 | 873 | 891 | 224,000 |
| 2013/09/09 | 890 | 920 | 861 | 884 | 1,069,000 |
| 2013/09/06 | 843 | 849 | 833 | 838 | 222,000 |
| 2013/09/05 | 879 | 879 | 845 | 846 | 252,000 |
| 2013/09/04 | 889 | 889 | 859 | 879 | 249,000 |
| 2013/09/03 | 838 | 899 | 838 | 887 | 471,000 |
| 2013/09/02 | 868 | 877 | 839 | 842 | 488,000 |
| 2013/08/30 | 909 | 913 | 869 | 875 | 467,000 |
| 2013/08/29 | 931 | 932 | 908 | 911 | 257,000 |
| 2013/08/28 | 950 | 963 | 930 | 939 | 308,000 |
| 2013/08/27 | 1,019 | 1,022 | 974 | 975 | 395,000 |
| 2013/08/26 | 1,023 | 1,031 | 1,019 | 1,024 | 160,000 |
| 2013/08/23 | 1,032 | 1,035 | 1,020 | 1,031 | 149,000 |
| 2013/08/22 | 1,022 | 1,029 | 1,019 | 1,020 | 87,000 |
| 2013/08/21 | 1,023 | 1,030 | 1,017 | 1,024 | 102,000 |
| 2013/08/20 | 1,033 | 1,033 | 1,023 | 1,023 | 62,000 |
| 2013/08/19 | 1,028 | 1,035 | 1,023 | 1,035 | 82,000 |
| 2013/08/16 | 1,017 | 1,030 | 1,017 | 1,023 | 73,000 |
| 2013/08/15 | 1,026 | 1,030 | 1,021 | 1,023 | 36,000 |
| 2013/08/14 | 1,024 | 1,037 | 1,020 | 1,035 | 95,000 |
| 2013/08/13 | 1,027 | 1,033 | 1,020 | 1,031 | 53,000 |
| 2013/08/12 | 1,019 | 1,030 | 1,016 | 1,022 | 66,000 |
| 2013/08/09 | 1,035 | 1,035 | 1,020 | 1,022 | 65,000 |
| 2013/08/08 | 1,024 | 1,041 | 1,021 | 1,028 | 121,000 |
| 2013/08/07 | 1,031 | 1,044 | 1,022 | 1,024 | 114,000 |
| 2013/08/06 | 1,024 | 1,034 | 1,012 | 1,034 | 109,000 |
| 2013/08/05 | 1,018 | 1,032 | 1,017 | 1,024 | 120,000 |
| 2013/08/02 | 1,019 | 1,034 | 1,008 | 1,034 | 105,000 |
| 2013/08/01 | 1,049 | 1,049 | 1,000 | 1,007 | 353,000 |
| 2013/07/31 | 1,040 | 1,054 | 1,026 | 1,048 | 238,000 |
| 2013/07/30 | 1,003 | 1,046 | 1,002 | 1,038 | 204,000 |
| 2013/07/29 | 1,021 | 1,030 | 1,006 | 1,007 | 218,000 |
| 2013/07/26 | 1,030 | 1,038 | 1,016 | 1,030 | 232,000 |
| 2013/07/25 | 1,030 | 1,050 | 1,028 | 1,035 | 172,000 |
| 2013/07/24 | 1,024 | 1,045 | 1,019 | 1,024 | 172,000 |
| 2013/07/23 | 1,030 | 1,057 | 1,021 | 1,032 | 191,000 |
| 2013/07/22 | 1,062 | 1,064 | 1,022 | 1,031 | 274,000 |
| 2013/07/19 | 1,092 | 1,097 | 1,055 | 1,062 | 284,000 |
| 2013/07/18 | 1,062 | 1,093 | 1,062 | 1,086 | 198,000 |
| 2013/07/17 | 1,065 | 1,073 | 1,059 | 1,069 | 107,000 |
| 2013/07/16 | 1,057 | 1,083 | 1,056 | 1,071 | 149,000 |
| 2013/07/12 | 1,082 | 1,082 | 1,060 | 1,065 | 242,000 |
| 2013/07/11 | 1,072 | 1,098 | 1,072 | 1,082 | 169,000 |
| 2013/07/10 | 1,100 | 1,109 | 1,074 | 1,090 | 388,000 |
| 2013/07/09 | 1,078 | 1,114 | 1,078 | 1,108 | 386,000 |
| 2013/07/08 | 1,098 | 1,100 | 1,066 | 1,066 | 503,000 |
| 2013/07/05 | 1,038 | 1,089 | 1,036 | 1,072 | 649,000 |
| 2013/07/04 | 1,023 | 1,038 | 1,017 | 1,033 | 310,000 |
| 2013/07/03 | 970 | 1,037 | 966 | 1,027 | 1,391,000 |
| 2013/07/02 | 977 | 984 | 944 | 963 | 779,000 |
| 2013/07/01 | 1,004 | 1,028 | 979 | 991 | 506,000 |
| 2013/06/28 | 968 | 1,018 | 954 | 1,003 | 1,117,000 |
| 2013/06/27 | 924 | 972 | 891 | 970 | 1,099,000 |
| 2013/06/26 | 966 | 984 | 922 | 938 | 1,654,000 |
| 2013/06/25 | 1,030 | 1,034 | 963 | 978 | 2,602,000 |
| 2013/06/24 | 1,289 | 1,289 | 1,062 | 1,070 | 4,085,000 |
| 2013/06/21 | 1,155 | 1,220 | 1,100 | 1,199 | 761,000 |
| 2013/06/20 | 1,160 | 1,172 | 1,141 | 1,170 | 415,000 |
| 2013/06/19 | 1,166 | 1,166 | 1,132 | 1,148 | 263,000 |
| 2013/06/18 | 1,151 | 1,176 | 1,123 | 1,141 | 382,000 |
| 2013/06/17 | 1,041 | 1,156 | 1,041 | 1,148 | 593,000 |
| 2013/06/14 | 1,069 | 1,085 | 1,047 | 1,051 | 333,000 |
| 2013/06/13 | 1,050 | 1,071 | 1,033 | 1,068 | 183,000 |
| 2013/06/12 | 1,037 | 1,068 | 1,031 | 1,063 | 268,000 |
| 2013/06/11 | 1,085 | 1,085 | 1,051 | 1,067 | 329,000 |
| 2013/06/10 | 1,057 | 1,091 | 1,041 | 1,078 | 567,000 |
| 2013/06/07 | 965 | 1,065 | 963 | 1,056 | 573,000 |
| 2013/06/06 | 940 | 995 | 940 | 979 | 293,000 |
| 2013/06/05 | 941 | 989 | 935 | 957 | 267,000 |
| 2013/06/04 | 909 | 950 | 882 | 941 | 344,000 |
| 2013/06/03 | 945 | 963 | 922 | 924 | 373,000 |
| 2013/05/31 | 960 | 980 | 956 | 963 | 150,000 |
| 2013/05/30 | 984 | 990 | 947 | 950 | 271,000 |
| 2013/05/29 | 999 | 1,008 | 974 | 996 | 324,000 |
| 2013/05/28 | 990 | 1,009 | 959 | 979 | 373,000 |
| 2013/05/27 | 1,010 | 1,030 | 993 | 1,005 | 305,000 |
| 2013/05/24 | 1,030 | 1,050 | 1,010 | 1,038 | 268,000 |
| 2013/05/23 | 1,063 | 1,079 | 1,000 | 1,003 | 443,000 |
| 2013/05/22 | 1,108 | 1,114 | 1,060 | 1,062 | 317,000 |
| 2013/05/21 | 1,115 | 1,160 | 1,105 | 1,107 | 608,000 |
| 2013/05/20 | 1,079 | 1,120 | 1,079 | 1,111 | 284,000 |
| 2013/05/17 | 1,084 | 1,084 | 1,066 | 1,077 | 270,000 |
| 2013/05/16 | 1,070 | 1,100 | 1,050 | 1,090 | 413,000 |
| 2013/05/15 | 1,079 | 1,079 | 1,055 | 1,070 | 371,000 |
| 2013/05/14 | 1,024 | 1,057 | 1,020 | 1,049 | 432,000 |
| 2013/05/13 | 1,016 | 1,026 | 1,001 | 1,025 | 517,000 |
| 2013/05/10 | 1,020 | 1,044 | 1,012 | 1,016 | 666,000 |
| 2013/05/09 | 1,072 | 1,088 | 995 | 1,014 | 1,548,000 |
| 2013/05/08 | 1,121 | 1,121 | 1,100 | 1,102 | 1,083,000 |
| 2013/05/07 | 1,125 | 1,139 | 1,107 | 1,120 | 1,931,000 |
| 2013/05/02 | 1,166 | 1,199 | 1,071 | 1,106 | 7,581,000 |
| 2013/05/01 | 1,065 | 1,065 | 1,022 | 1,065 | 856,000 |
| 2013/04/30 | 905 | 925 | 900 | 915 | 146,000 |
| 2013/04/26 | 900 | 909 | 896 | 900 | 150,000 |
| 2013/04/25 | 899 | 900 | 886 | 895 | 135,000 |
| 2013/04/24 | 893 | 898 | 870 | 886 | 95,000 |
| 2013/04/23 | 887 | 895 | 883 | 883 | 56,000 |
| 2013/04/22 | 870 | 900 | 860 | 895 | 126,000 |
| 2013/04/19 | 877 | 886 | 843 | 848 | 164,000 |
| 2013/04/18 | 909 | 914 | 886 | 886 | 118,000 |
| 2013/04/17 | 920 | 920 | 902 | 904 | 179,000 |
| 2013/04/16 | 900 | 927 | 882 | 923 | 222,000 |
| 2013/04/15 | 905 | 917 | 903 | 915 | 99,000 |
| 2013/04/12 | 910 | 920 | 910 | 918 | 107,000 |
| 2013/04/11 | 915 | 920 | 898 | 918 | 178,000 |
| 2013/04/10 | 912 | 923 | 890 | 914 | 268,000 |
| 2013/04/09 | 942 | 942 | 891 | 912 | 151,000 |
| 2013/04/08 | 910 | 950 | 897 | 927 | 304,000 |
| 2013/04/05 | 851 | 950 | 850 | 910 | 454,000 |
| 2013/04/04 | 745 | 806 | 736 | 806 | 316,000 |
| 2013/04/03 | 708 | 754 | 703 | 754 | 181,000 |
| 2013/04/02 | 696 | 715 | 684 | 708 | 152,000 |
| 2013/04/01 | 732 | 732 | 707 | 711 | 97,000 |
| 2013/03/29 | 737 | 752 | 737 | 744 | 146,000 |
| 2013/03/28 | 728 | 751 | 728 | 750 | 159,000 |
| 2013/03/27 | 769 | 769 | 736 | 737 | 269,000 |
| 2013/03/26 | 730 | 771 | 730 | 744 | 591,000 |
| 2013/03/25 | 698 | 725 | 698 | 719 | 209,000 |
| 2013/03/22 | 697 | 700 | 684 | 684 | 139,000 |
| 2013/03/21 | 667 | 700 | 667 | 697 | 103,000 |
| 2013/03/19 | 689 | 690 | 665 | 666 | 91,000 |
| 2013/03/18 | 671 | 684 | 662 | 669 | 75,000 |
| 2013/03/15 | 658 | 675 | 646 | 672 | 105,000 |
| 2013/03/14 | 681 | 685 | 656 | 658 | 82,000 |
| 2013/03/13 | 675 | 706 | 675 | 677 | 128,000 |
| 2013/03/12 | 688 | 699 | 674 | 675 | 84,000 |
| 2013/03/11 | 650 | 706 | 650 | 703 | 151,000 |
| 2013/03/08 | 615 | 630 | 615 | 627 | 177,000 |
| 2013/03/07 | 615 | 620 | 608 | 618 | 64,000 |
| 2013/03/06 | 600 | 606 | 595 | 605 | 79,000 |
| 2013/03/05 | 591 | 600 | 585 | 596 | 38,000 |
| 2013/03/04 | 580 | 590 | 580 | 589 | 40,000 |
| 2013/03/01 | 580 | 580 | 575 | 577 | 38,000 |
| 2013/02/28 | 570 | 580 | 566 | 579 | 47,000 |
| 2013/02/27 | 564 | 567 | 560 | 560 | 47,000 |
| 2013/02/26 | 566 | 571 | 560 | 562 | 87,000 |
| 2013/02/25 | 561 | 574 | 561 | 570 | 92,000 |
| 2013/02/22 | 552 | 557 | 551 | 552 | 72,000 |
| 2013/02/21 | 550 | 558 | 550 | 554 | 53,000 |
| 2013/02/20 | 547 | 560 | 547 | 558 | 74,000 |
| 2013/02/19 | 552 | 560 | 552 | 555 | 22,000 |
| 2013/02/18 | 547 | 560 | 542 | 559 | 74,000 |
| 2013/02/15 | 541 | 541 | 537 | 537 | 39,000 |
| 2013/02/14 | 542 | 543 | 540 | 540 | 54,000 |
| 2013/02/13 | 547 | 553 | 542 | 551 | 47,000 |
| 2013/02/12 | 558 | 564 | 550 | 554 | 25,000 |
| 2013/02/08 | 558 | 558 | 546 | 548 | 44,000 |
| 2013/02/07 | 550 | 559 | 533 | 558 | 122,000 |
| 2013/02/06 | 540 | 550 | 539 | 547 | 68,000 |
| 2013/02/05 | 535 | 541 | 535 | 536 | 37,000 |
| 2013/02/04 | 544 | 546 | 539 | 544 | 48,000 |
| 2013/02/01 | 536 | 538 | 536 | 537 | 20,000 |
| 2013/01/31 | 548 | 548 | 537 | 537 | 23,000 |
| 2013/01/30 | 544 | 549 | 543 | 548 | 25,000 |
| 2013/01/29 | 545 | 545 | 537 | 538 | 23,000 |
| 2013/01/28 | 550 | 550 | 544 | 544 | 54,000 |
| 2013/01/25 | 531 | 554 | 530 | 548 | 56,000 |
| 2013/01/24 | 520 | 532 | 512 | 531 | 34,000 |
| 2013/01/23 | 520 | 520 | 514 | 520 | 23,000 |
| 2013/01/22 | 525 | 527 | 517 | 522 | 28,000 |
| 2013/01/21 | 524 | 525 | 524 | 524 | 35,000 |
| 2013/01/18 | 520 | 525 | 520 | 522 | 44,000 |
| 2013/01/17 | 511 | 519 | 511 | 518 | 39,000 |
| 2013/01/16 | 506 | 518 | 506 | 517 | 24,000 |
| 2013/01/15 | 510 | 516 | 510 | 513 | 41,000 |
| 2013/01/11 | 506 | 510 | 500 | 510 | 38,000 |
| 2013/01/10 | 500 | 506 | 500 | 505 | 16,000 |
| 2013/01/09 | 499 | 505 | 498 | 502 | 37,000 |
| 2013/01/08 | 495 | 499 | 494 | 499 | 28,000 |
| 2013/01/07 | 497 | 500 | 494 | 496 | 77,000 |
| 2013/01/04 | 509 | 511 | 501 | 503 | 40,000 |