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 |
---|---|---|---|---|---|
2014/12/30 | 1,178 | 1,178 | 1,159 | 1,164 | 56,000 |
2014/12/29 | 1,157 | 1,170 | 1,157 | 1,164 | 45,000 |
2014/12/26 | 1,154 | 1,154 | 1,133 | 1,148 | 30,000 |
2014/12/25 | 1,149 | 1,149 | 1,140 | 1,144 | 41,000 |
2014/12/24 | 1,145 | 1,150 | 1,142 | 1,150 | 45,000 |
2014/12/22 | 1,135 | 1,142 | 1,125 | 1,136 | 49,000 |
2014/12/19 | 1,140 | 1,148 | 1,128 | 1,147 | 59,000 |
2014/12/18 | 1,120 | 1,134 | 1,120 | 1,125 | 45,000 |
2014/12/17 | 1,120 | 1,123 | 1,101 | 1,101 | 66,000 |
2014/12/16 | 1,142 | 1,153 | 1,121 | 1,121 | 82,000 |
2014/12/15 | 1,142 | 1,151 | 1,140 | 1,142 | 90,000 |
2014/12/12 | 1,118 | 1,137 | 1,118 | 1,126 | 126,000 |
2014/12/11 | 1,120 | 1,131 | 1,116 | 1,127 | 70,000 |
2014/12/10 | 1,122 | 1,131 | 1,122 | 1,126 | 76,000 |
2014/12/09 | 1,125 | 1,137 | 1,125 | 1,130 | 57,000 |
2014/12/08 | 1,119 | 1,138 | 1,119 | 1,124 | 79,000 |
2014/12/05 | 1,111 | 1,127 | 1,103 | 1,106 | 52,000 |
2014/12/04 | 1,103 | 1,117 | 1,103 | 1,111 | 52,000 |
2014/12/03 | 1,109 | 1,112 | 1,099 | 1,108 | 44,000 |
2014/12/02 | 1,113 | 1,113 | 1,097 | 1,109 | 35,000 |
2014/12/01 | 1,086 | 1,106 | 1,086 | 1,097 | 58,000 |
2014/11/28 | 1,111 | 1,119 | 1,091 | 1,097 | 44,000 |
2014/11/27 | 1,117 | 1,122 | 1,098 | 1,103 | 68,000 |
2014/11/26 | 1,120 | 1,136 | 1,116 | 1,129 | 39,000 |
2014/11/25 | 1,115 | 1,132 | 1,115 | 1,126 | 42,000 |
2014/11/21 | 1,111 | 1,133 | 1,102 | 1,125 | 76,000 |
2014/11/20 | 1,139 | 1,139 | 1,111 | 1,116 | 41,000 |
2014/11/19 | 1,140 | 1,140 | 1,130 | 1,131 | 51,000 |
2014/11/18 | 1,104 | 1,140 | 1,104 | 1,140 | 47,000 |
2014/11/17 | 1,111 | 1,115 | 1,103 | 1,103 | 51,000 |
2014/11/14 | 1,145 | 1,145 | 1,123 | 1,125 | 69,000 |
2014/11/13 | 1,107 | 1,135 | 1,107 | 1,132 | 39,000 |
2014/11/12 | 1,137 | 1,144 | 1,127 | 1,130 | 59,000 |
2014/11/11 | 1,097 | 1,130 | 1,097 | 1,121 | 67,000 |
2014/11/10 | 1,097 | 1,140 | 1,095 | 1,107 | 81,000 |
2014/11/07 | 1,105 | 1,105 | 1,091 | 1,097 | 41,000 |
2014/11/06 | 1,127 | 1,140 | 1,100 | 1,105 | 70,000 |
2014/11/05 | 1,152 | 1,152 | 1,110 | 1,127 | 139,000 |
2014/11/04 | 1,184 | 1,184 | 1,152 | 1,153 | 137,000 |
2014/10/31 | 1,114 | 1,159 | 1,110 | 1,157 | 166,000 |
2014/10/30 | 1,035 | 1,096 | 1,035 | 1,090 | 168,000 |
2014/10/29 | 1,029 | 1,039 | 1,029 | 1,034 | 40,000 |
2014/10/28 | 1,030 | 1,035 | 1,030 | 1,030 | 14,000 |
2014/10/27 | 1,030 | 1,035 | 1,023 | 1,030 | 36,000 |
2014/10/24 | 1,030 | 1,035 | 1,023 | 1,029 | 37,000 |
2014/10/23 | 1,015 | 1,035 | 1,015 | 1,022 | 53,000 |
2014/10/22 | 1,044 | 1,044 | 1,028 | 1,038 | 35,000 |
2014/10/21 | 1,050 | 1,053 | 1,015 | 1,016 | 84,000 |
2014/10/20 | 1,010 | 1,041 | 1,010 | 1,033 | 72,000 |
2014/10/17 | 985 | 996 | 975 | 982 | 91,000 |
2014/10/16 | 998 | 1,008 | 984 | 987 | 117,000 |
2014/10/15 | 993 | 1,036 | 993 | 1,026 | 95,000 |
2014/10/14 | 1,002 | 1,008 | 988 | 998 | 127,000 |
2014/10/10 | 1,047 | 1,053 | 1,013 | 1,017 | 178,000 |
2014/10/09 | 1,081 | 1,106 | 1,060 | 1,061 | 110,000 |
2014/10/08 | 1,118 | 1,118 | 1,082 | 1,084 | 233,000 |
2014/10/07 | 1,140 | 1,163 | 1,132 | 1,148 | 88,000 |
2014/10/06 | 1,165 | 1,167 | 1,136 | 1,140 | 93,000 |
2014/10/03 | 1,171 | 1,189 | 1,151 | 1,151 | 139,000 |
2014/10/02 | 1,233 | 1,233 | 1,170 | 1,170 | 167,000 |
2014/10/01 | 1,235 | 1,241 | 1,222 | 1,233 | 76,000 |
2014/09/30 | 1,257 | 1,263 | 1,238 | 1,246 | 114,000 |
2014/09/29 | 1,222 | 1,254 | 1,222 | 1,247 | 94,000 |
2014/09/26 | 1,263 | 1,270 | 1,236 | 1,236 | 207,000 |
2014/09/25 | 1,247 | 1,258 | 1,244 | 1,249 | 314,000 |
2014/09/24 | 1,213 | 1,236 | 1,213 | 1,229 | 147,000 |
2014/09/22 | 1,250 | 1,259 | 1,222 | 1,237 | 151,000 |
2014/09/19 | 1,160 | 1,250 | 1,160 | 1,247 | 426,000 |
2014/09/18 | 1,148 | 1,160 | 1,145 | 1,160 | 49,000 |
2014/09/17 | 1,163 | 1,163 | 1,152 | 1,153 | 55,000 |
2014/09/16 | 1,160 | 1,165 | 1,158 | 1,160 | 89,000 |
2014/09/12 | 1,162 | 1,162 | 1,156 | 1,158 | 112,000 |
2014/09/11 | 1,163 | 1,167 | 1,159 | 1,167 | 50,000 |
2014/09/10 | 1,160 | 1,167 | 1,154 | 1,166 | 41,000 |
2014/09/09 | 1,165 | 1,165 | 1,155 | 1,156 | 34,000 |
2014/09/08 | 1,148 | 1,169 | 1,148 | 1,167 | 85,000 |
2014/09/05 | 1,144 | 1,144 | 1,131 | 1,139 | 22,000 |
2014/09/04 | 1,132 | 1,144 | 1,132 | 1,137 | 42,000 |
2014/09/03 | 1,143 | 1,143 | 1,134 | 1,143 | 68,000 |
2014/09/02 | 1,135 | 1,148 | 1,133 | 1,143 | 87,000 |
2014/09/01 | 1,132 | 1,132 | 1,104 | 1,127 | 37,000 |
2014/08/29 | 1,103 | 1,122 | 1,103 | 1,118 | 56,000 |
2014/08/28 | 1,127 | 1,129 | 1,104 | 1,108 | 91,000 |
2014/08/27 | 1,150 | 1,155 | 1,130 | 1,132 | 51,000 |
2014/08/26 | 1,158 | 1,170 | 1,153 | 1,154 | 66,000 |
2014/08/25 | 1,154 | 1,160 | 1,149 | 1,158 | 69,000 |
2014/08/22 | 1,172 | 1,172 | 1,153 | 1,155 | 41,000 |
2014/08/21 | 1,128 | 1,163 | 1,128 | 1,161 | 84,000 |
2014/08/20 | 1,125 | 1,129 | 1,123 | 1,126 | 29,000 |
2014/08/19 | 1,129 | 1,129 | 1,115 | 1,119 | 26,000 |
2014/08/18 | 1,130 | 1,132 | 1,120 | 1,123 | 29,000 |
2014/08/15 | 1,108 | 1,130 | 1,108 | 1,125 | 45,000 |
2014/08/14 | 1,080 | 1,118 | 1,080 | 1,113 | 76,000 |
2014/08/13 | 1,074 | 1,079 | 1,073 | 1,077 | 31,000 |
2014/08/12 | 1,064 | 1,075 | 1,064 | 1,075 | 52,000 |
2014/08/11 | 1,058 | 1,062 | 1,055 | 1,059 | 46,000 |
2014/08/08 | 1,065 | 1,070 | 1,052 | 1,054 | 69,000 |
2014/08/07 | 1,052 | 1,065 | 1,052 | 1,065 | 61,000 |
2014/08/06 | 1,064 | 1,067 | 1,052 | 1,052 | 111,000 |
2014/08/05 | 1,090 | 1,098 | 1,071 | 1,071 | 96,000 |
2014/08/04 | 1,109 | 1,109 | 1,093 | 1,093 | 59,000 |
2014/08/01 | 1,122 | 1,122 | 1,106 | 1,106 | 62,000 |
2014/07/31 | 1,137 | 1,139 | 1,126 | 1,126 | 78,000 |
2014/07/30 | 1,122 | 1,134 | 1,122 | 1,129 | 102,000 |
2014/07/29 | 1,155 | 1,155 | 1,139 | 1,144 | 94,000 |
2014/07/28 | 1,161 | 1,169 | 1,157 | 1,160 | 56,000 |
2014/07/25 | 1,166 | 1,176 | 1,161 | 1,165 | 59,000 |
2014/07/24 | 1,178 | 1,184 | 1,160 | 1,163 | 68,000 |
2014/07/23 | 1,188 | 1,188 | 1,174 | 1,178 | 32,000 |
2014/07/22 | 1,189 | 1,194 | 1,176 | 1,188 | 80,000 |
2014/07/18 | 1,188 | 1,194 | 1,164 | 1,187 | 73,000 |
2014/07/17 | 1,185 | 1,193 | 1,185 | 1,187 | 43,000 |
2014/07/16 | 1,198 | 1,199 | 1,187 | 1,192 | 62,000 |
2014/07/15 | 1,182 | 1,196 | 1,182 | 1,196 | 44,000 |
2014/07/14 | 1,167 | 1,182 | 1,167 | 1,176 | 39,000 |
2014/07/11 | 1,171 | 1,179 | 1,170 | 1,174 | 28,000 |
2014/07/10 | 1,184 | 1,188 | 1,176 | 1,177 | 34,000 |
2014/07/09 | 1,184 | 1,191 | 1,180 | 1,183 | 40,000 |
2014/07/08 | 1,192 | 1,192 | 1,174 | 1,182 | 53,000 |
2014/07/07 | 1,182 | 1,185 | 1,179 | 1,184 | 29,000 |
2014/07/04 | 1,194 | 1,195 | 1,177 | 1,185 | 51,000 |
2014/07/03 | 1,186 | 1,198 | 1,174 | 1,194 | 106,000 |
2014/07/02 | 1,172 | 1,213 | 1,170 | 1,204 | 165,000 |
2014/07/01 | 1,160 | 1,177 | 1,150 | 1,171 | 144,000 |
2014/06/30 | 1,137 | 1,160 | 1,135 | 1,154 | 73,000 |
2014/06/27 | 1,141 | 1,148 | 1,130 | 1,141 | 65,000 |
2014/06/26 | 1,149 | 1,153 | 1,138 | 1,141 | 86,000 |
2014/06/25 | 1,152 | 1,152 | 1,145 | 1,146 | 50,000 |
2014/06/24 | 1,154 | 1,159 | 1,143 | 1,158 | 71,000 |
2014/06/23 | 1,167 | 1,167 | 1,139 | 1,154 | 121,000 |
2014/06/20 | 1,128 | 1,175 | 1,123 | 1,175 | 218,000 |
2014/06/19 | 1,117 | 1,128 | 1,107 | 1,121 | 109,000 |
2014/06/18 | 1,099 | 1,117 | 1,097 | 1,113 | 102,000 |
2014/06/17 | 1,079 | 1,100 | 1,079 | 1,098 | 101,000 |
2014/06/16 | 1,064 | 1,078 | 1,060 | 1,078 | 58,000 |
2014/06/13 | 1,045 | 1,059 | 1,045 | 1,059 | 108,000 |
2014/06/12 | 1,053 | 1,053 | 1,047 | 1,050 | 19,000 |
2014/06/11 | 1,050 | 1,054 | 1,045 | 1,049 | 50,000 |
2014/06/10 | 1,046 | 1,052 | 1,044 | 1,045 | 19,000 |
2014/06/09 | 1,053 | 1,059 | 1,043 | 1,045 | 27,000 |
2014/06/06 | 1,047 | 1,058 | 1,047 | 1,058 | 37,000 |
2014/06/05 | 1,053 | 1,057 | 1,045 | 1,049 | 32,000 |
2014/06/04 | 1,052 | 1,057 | 1,050 | 1,053 | 28,000 |
2014/06/03 | 1,052 | 1,059 | 1,044 | 1,045 | 42,000 |
2014/06/02 | 1,049 | 1,052 | 1,048 | 1,050 | 59,000 |
2014/05/30 | 1,042 | 1,055 | 1,040 | 1,045 | 191,000 |
2014/05/29 | 1,027 | 1,039 | 1,021 | 1,035 | 65,000 |
2014/05/28 | 1,023 | 1,030 | 1,023 | 1,025 | 47,000 |
2014/05/27 | 1,024 | 1,026 | 1,005 | 1,022 | 24,000 |
2014/05/26 | 1,003 | 1,019 | 999 | 1,018 | 50,000 |
2014/05/23 | 1,003 | 1,007 | 999 | 1,005 | 41,000 |
2014/05/22 | 975 | 1,003 | 975 | 1,002 | 86,000 |
2014/05/21 | 979 | 982 | 972 | 973 | 85,000 |
2014/05/20 | 990 | 995 | 981 | 981 | 74,000 |
2014/05/19 | 1,000 | 1,003 | 988 | 989 | 48,000 |
2014/05/16 | 1,002 | 1,012 | 1,000 | 1,000 | 76,000 |
2014/05/15 | 1,002 | 1,016 | 1,002 | 1,005 | 75,000 |
2014/05/14 | 1,010 | 1,028 | 1,004 | 1,020 | 32,000 |
2014/05/13 | 1,023 | 1,023 | 1,005 | 1,013 | 27,000 |
2014/05/12 | 1,016 | 1,027 | 1,000 | 1,000 | 45,000 |
2014/05/09 | 1,000 | 1,023 | 1,000 | 1,016 | 68,000 |
2014/05/08 | 1,001 | 1,014 | 996 | 1,000 | 42,000 |
2014/05/07 | 1,025 | 1,025 | 999 | 1,000 | 95,000 |
2014/05/02 | 1,039 | 1,044 | 1,025 | 1,033 | 23,000 |
2014/05/01 | 1,024 | 1,040 | 1,024 | 1,040 | 66,000 |
2014/04/30 | 1,025 | 1,027 | 1,010 | 1,024 | 75,000 |
2014/04/28 | 1,009 | 1,012 | 1,002 | 1,005 | 63,000 |
2014/04/25 | 1,006 | 1,027 | 1,002 | 1,025 | 93,000 |
2014/04/24 | 1,020 | 1,028 | 1,010 | 1,018 | 39,000 |
2014/04/23 | 1,012 | 1,027 | 1,012 | 1,020 | 56,000 |
2014/04/22 | 1,015 | 1,027 | 1,002 | 1,003 | 38,000 |
2014/04/21 | 1,040 | 1,048 | 1,017 | 1,021 | 69,000 |
2014/04/18 | 1,026 | 1,048 | 1,021 | 1,044 | 86,000 |
2014/04/17 | 1,015 | 1,022 | 1,012 | 1,012 | 71,000 |
2014/04/16 | 990 | 1,016 | 981 | 1,012 | 64,000 |
2014/04/15 | 974 | 994 | 974 | 986 | 94,000 |
2014/04/14 | 981 | 990 | 978 | 980 | 40,000 |
2014/04/11 | 965 | 1,000 | 954 | 984 | 139,000 |
2014/04/10 | 993 | 1,001 | 976 | 978 | 119,000 |
2014/04/09 | 991 | 996 | 980 | 991 | 169,000 |
2014/04/08 | 1,019 | 1,019 | 991 | 991 | 111,000 |
2014/04/07 | 1,008 | 1,030 | 1,002 | 1,019 | 165,000 |
2014/04/04 | 1,039 | 1,060 | 1,010 | 1,014 | 275,000 |
2014/04/03 | 1,022 | 1,035 | 1,002 | 1,026 | 296,000 |
2014/04/02 | 1,096 | 1,110 | 1,003 | 1,007 | 508,000 |
2014/04/01 | 1,073 | 1,094 | 1,055 | 1,090 | 311,000 |
2014/03/31 | 1,018 | 1,063 | 1,010 | 1,061 | 337,000 |
2014/03/28 | 980 | 1,010 | 980 | 1,009 | 231,000 |
2014/03/27 | 953 | 989 | 943 | 983 | 264,000 |
2014/03/26 | 971 | 971 | 941 | 950 | 389,000 |
2014/03/25 | 949 | 970 | 947 | 953 | 259,000 |
2014/03/24 | 920 | 937 | 914 | 930 | 433,000 |
2014/03/20 | 882 | 915 | 882 | 907 | 220,000 |
2014/03/19 | 889 | 898 | 885 | 891 | 50,000 |
2014/03/18 | 872 | 891 | 867 | 889 | 102,000 |
2014/03/17 | 894 | 902 | 864 | 866 | 115,000 |
2014/03/14 | 902 | 906 | 892 | 893 | 196,000 |
2014/03/13 | 915 | 919 | 912 | 914 | 121,000 |
2014/03/12 | 895 | 916 | 892 | 914 | 139,000 |
2014/03/11 | 900 | 910 | 895 | 902 | 66,000 |
2014/03/10 | 914 | 914 | 901 | 906 | 99,000 |
2014/03/07 | 915 | 915 | 905 | 909 | 41,000 |
2014/03/06 | 908 | 914 | 903 | 913 | 38,000 |
2014/03/05 | 908 | 909 | 902 | 906 | 18,000 |
2014/03/04 | 899 | 910 | 898 | 901 | 115,000 |
2014/03/03 | 910 | 910 | 891 | 899 | 86,000 |
2014/02/28 | 914 | 914 | 899 | 911 | 105,000 |
2014/02/27 | 906 | 910 | 903 | 903 | 45,000 |
2014/02/26 | 915 | 916 | 906 | 906 | 52,000 |
2014/02/25 | 910 | 918 | 907 | 916 | 70,000 |
2014/02/24 | 920 | 920 | 903 | 906 | 42,000 |
2014/02/21 | 901 | 919 | 901 | 917 | 55,000 |
2014/02/20 | 917 | 920 | 895 | 899 | 98,000 |
2014/02/19 | 915 | 918 | 910 | 914 | 68,000 |
2014/02/18 | 885 | 923 | 875 | 921 | 226,000 |
2014/02/17 | 892 | 892 | 880 | 885 | 65,000 |
2014/02/14 | 910 | 918 | 890 | 892 | 140,000 |
2014/02/13 | 910 | 930 | 900 | 920 | 161,000 |
2014/02/12 | 893 | 912 | 889 | 910 | 119,000 |
2014/02/10 | 885 | 896 | 885 | 892 | 51,000 |
2014/02/07 | 868 | 888 | 861 | 885 | 97,000 |
2014/02/06 | 859 | 875 | 855 | 868 | 112,000 |
2014/02/05 | 838 | 859 | 832 | 855 | 226,000 |
2014/02/04 | 834 | 848 | 807 | 833 | 290,000 |
2014/02/03 | 850 | 861 | 846 | 847 | 94,000 |
2014/01/31 | 866 | 866 | 851 | 856 | 61,000 |
2014/01/30 | 850 | 861 | 849 | 858 | 99,000 |
2014/01/29 | 854 | 867 | 854 | 862 | 43,000 |
2014/01/28 | 850 | 870 | 843 | 851 | 121,000 |
2014/01/27 | 871 | 883 | 855 | 856 | 169,000 |
2014/01/24 | 871 | 894 | 871 | 883 | 119,000 |
2014/01/23 | 896 | 896 | 880 | 883 | 55,000 |
2014/01/22 | 898 | 898 | 885 | 896 | 111,000 |
2014/01/21 | 897 | 899 | 894 | 897 | 43,000 |
2014/01/20 | 891 | 900 | 888 | 896 | 93,000 |
2014/01/17 | 886 | 898 | 884 | 892 | 77,000 |
2014/01/16 | 877 | 888 | 877 | 879 | 104,000 |
2014/01/15 | 860 | 879 | 858 | 877 | 100,000 |
2014/01/14 | 843 | 870 | 842 | 860 | 209,000 |
2014/01/10 | 853 | 858 | 849 | 855 | 99,000 |
2014/01/09 | 862 | 862 | 851 | 858 | 69,000 |
2014/01/08 | 847 | 857 | 846 | 857 | 76,000 |
2014/01/07 | 856 | 857 | 847 | 847 | 90,000 |
2014/01/06 | 866 | 866 | 841 | 856 | 128,000 |