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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,088 | 1,095 | 1,077 | 1,082 | 145,000 |
| 2016/12/29 | 1,120 | 1,120 | 1,087 | 1,103 | 179,000 |
| 2016/12/28 | 1,107 | 1,132 | 1,105 | 1,123 | 155,000 |
| 2016/12/27 | 1,099 | 1,110 | 1,093 | 1,107 | 122,000 |
| 2016/12/26 | 1,085 | 1,099 | 1,080 | 1,098 | 95,000 |
| 2016/12/22 | 1,076 | 1,083 | 1,062 | 1,083 | 79,000 |
| 2016/12/21 | 1,075 | 1,075 | 1,066 | 1,070 | 91,000 |
| 2016/12/20 | 1,072 | 1,073 | 1,059 | 1,068 | 93,000 |
| 2016/12/19 | 1,055 | 1,073 | 1,052 | 1,072 | 122,000 |
| 2016/12/16 | 1,075 | 1,075 | 1,064 | 1,073 | 104,000 |
| 2016/12/15 | 1,055 | 1,070 | 1,049 | 1,064 | 113,000 |
| 2016/12/14 | 1,060 | 1,060 | 1,045 | 1,047 | 57,000 |
| 2016/12/13 | 1,033 | 1,068 | 1,029 | 1,059 | 119,000 |
| 2016/12/12 | 1,010 | 1,032 | 1,010 | 1,032 | 102,000 |
| 2016/12/09 | 999 | 1,013 | 999 | 1,010 | 157,000 |
| 2016/12/08 | 1,021 | 1,021 | 1,000 | 1,009 | 76,000 |
| 2016/12/07 | 1,010 | 1,011 | 995 | 1,008 | 98,000 |
| 2016/12/06 | 1,010 | 1,015 | 1,005 | 1,007 | 131,000 |
| 2016/12/05 | 1,003 | 1,011 | 999 | 1,003 | 109,000 |
| 2016/12/02 | 1,039 | 1,039 | 1,008 | 1,010 | 168,000 |
| 2016/12/01 | 1,072 | 1,072 | 1,035 | 1,039 | 171,000 |
| 2016/11/30 | 1,049 | 1,064 | 1,042 | 1,062 | 198,000 |
| 2016/11/29 | 1,038 | 1,044 | 1,034 | 1,042 | 170,000 |
| 2016/11/28 | 1,018 | 1,035 | 1,018 | 1,033 | 106,000 |
| 2016/11/25 | 1,012 | 1,019 | 1,010 | 1,018 | 92,000 |
| 2016/11/24 | 1,010 | 1,018 | 1,006 | 1,009 | 77,000 |
| 2016/11/22 | 1,006 | 1,015 | 1,004 | 1,009 | 107,000 |
| 2016/11/21 | 1,010 | 1,027 | 1,002 | 1,006 | 147,000 |
| 2016/11/18 | 1,003 | 1,016 | 1,002 | 1,010 | 147,000 |
| 2016/11/17 | 997 | 1,010 | 997 | 1,002 | 102,000 |
| 2016/11/16 | 994 | 999 | 984 | 998 | 154,000 |
| 2016/11/15 | 991 | 1,001 | 982 | 989 | 174,000 |
| 2016/11/14 | 990 | 1,008 | 980 | 991 | 214,000 |
| 2016/11/11 | 1,010 | 1,011 | 980 | 987 | 311,000 |
| 2016/11/10 | 1,041 | 1,042 | 1,001 | 1,013 | 263,000 |
| 2016/11/09 | 1,030 | 1,043 | 979 | 986 | 315,000 |
| 2016/11/08 | 1,030 | 1,030 | 1,020 | 1,028 | 142,000 |
| 2016/11/07 | 1,031 | 1,049 | 1,031 | 1,034 | 153,000 |
| 2016/11/04 | 1,045 | 1,075 | 1,004 | 1,018 | 439,000 |
| 2016/11/02 | 1,152 | 1,156 | 1,111 | 1,115 | 206,000 |
| 2016/11/01 | 1,188 | 1,188 | 1,153 | 1,161 | 134,000 |
| 2016/10/31 | 1,233 | 1,233 | 1,198 | 1,204 | 89,000 |
| 2016/10/28 | 1,187 | 1,244 | 1,187 | 1,227 | 204,000 |
| 2016/10/27 | 1,184 | 1,199 | 1,184 | 1,196 | 74,000 |
| 2016/10/26 | 1,169 | 1,184 | 1,169 | 1,184 | 58,000 |
| 2016/10/25 | 1,191 | 1,198 | 1,188 | 1,192 | 54,000 |
| 2016/10/24 | 1,151 | 1,193 | 1,151 | 1,191 | 71,000 |
| 2016/10/21 | 1,138 | 1,165 | 1,138 | 1,163 | 112,000 |
| 2016/10/20 | 1,146 | 1,156 | 1,142 | 1,151 | 171,000 |
| 2016/10/19 | 1,140 | 1,149 | 1,139 | 1,147 | 87,000 |
| 2016/10/18 | 1,134 | 1,148 | 1,134 | 1,144 | 58,000 |
| 2016/10/17 | 1,115 | 1,133 | 1,115 | 1,132 | 26,000 |
| 2016/10/14 | 1,124 | 1,137 | 1,118 | 1,127 | 46,000 |
| 2016/10/13 | 1,148 | 1,148 | 1,123 | 1,129 | 57,000 |
| 2016/10/12 | 1,105 | 1,135 | 1,105 | 1,128 | 81,000 |
| 2016/10/11 | 1,145 | 1,145 | 1,110 | 1,121 | 141,000 |
| 2016/10/07 | 1,163 | 1,175 | 1,138 | 1,145 | 79,000 |
| 2016/10/06 | 1,161 | 1,175 | 1,160 | 1,170 | 128,000 |
| 2016/10/05 | 1,180 | 1,181 | 1,157 | 1,165 | 131,000 |
| 2016/10/04 | 1,186 | 1,186 | 1,167 | 1,180 | 105,000 |
| 2016/10/03 | 1,200 | 1,207 | 1,184 | 1,185 | 68,000 |
| 2016/09/30 | 1,169 | 1,211 | 1,169 | 1,182 | 120,000 |
| 2016/09/29 | 1,205 | 1,213 | 1,178 | 1,198 | 122,000 |
| 2016/09/28 | 1,242 | 1,251 | 1,209 | 1,221 | 185,000 |
| 2016/09/27 | 1,197 | 1,265 | 1,197 | 1,265 | 336,000 |
| 2016/09/26 | 1,234 | 1,234 | 1,218 | 1,226 | 84,000 |
| 2016/09/23 | 1,213 | 1,251 | 1,205 | 1,249 | 165,000 |
| 2016/09/21 | 1,175 | 1,233 | 1,162 | 1,227 | 115,000 |
| 2016/09/20 | 1,179 | 1,189 | 1,175 | 1,176 | 74,000 |
| 2016/09/16 | 1,192 | 1,192 | 1,171 | 1,180 | 108,000 |
| 2016/09/15 | 1,181 | 1,196 | 1,167 | 1,183 | 72,000 |
| 2016/09/14 | 1,160 | 1,190 | 1,158 | 1,181 | 149,000 |
| 2016/09/13 | 1,147 | 1,166 | 1,139 | 1,159 | 88,000 |
| 2016/09/12 | 1,180 | 1,197 | 1,152 | 1,166 | 112,000 |
| 2016/09/09 | 1,197 | 1,205 | 1,179 | 1,197 | 146,000 |
| 2016/09/08 | 1,189 | 1,189 | 1,150 | 1,182 | 147,000 |
| 2016/09/07 | 1,132 | 1,200 | 1,132 | 1,198 | 250,000 |
| 2016/09/06 | 1,126 | 1,137 | 1,110 | 1,130 | 52,000 |
| 2016/09/05 | 1,120 | 1,134 | 1,101 | 1,101 | 34,000 |
| 2016/09/02 | 1,114 | 1,133 | 1,110 | 1,120 | 53,000 |
| 2016/09/01 | 1,125 | 1,128 | 1,111 | 1,113 | 38,000 |
| 2016/08/31 | 1,077 | 1,121 | 1,063 | 1,113 | 162,000 |
| 2016/08/30 | 1,099 | 1,099 | 1,078 | 1,078 | 70,000 |
| 2016/08/29 | 1,110 | 1,115 | 1,101 | 1,102 | 32,000 |
| 2016/08/26 | 1,101 | 1,116 | 1,100 | 1,100 | 76,000 |
| 2016/08/25 | 1,118 | 1,138 | 1,106 | 1,109 | 61,000 |
| 2016/08/24 | 1,106 | 1,137 | 1,104 | 1,127 | 128,000 |
| 2016/08/23 | 1,101 | 1,115 | 1,082 | 1,089 | 199,000 |
| 2016/08/22 | 1,100 | 1,117 | 1,090 | 1,101 | 157,000 |
| 2016/08/19 | 1,146 | 1,148 | 1,101 | 1,102 | 161,000 |
| 2016/08/18 | 1,153 | 1,189 | 1,153 | 1,158 | 79,000 |
| 2016/08/17 | 1,200 | 1,220 | 1,155 | 1,160 | 172,000 |
| 2016/08/16 | 1,237 | 1,241 | 1,206 | 1,211 | 130,000 |
| 2016/08/15 | 1,256 | 1,281 | 1,256 | 1,267 | 37,000 |
| 2016/08/12 | 1,270 | 1,282 | 1,258 | 1,280 | 56,000 |
| 2016/08/10 | 1,251 | 1,252 | 1,240 | 1,248 | 44,000 |
| 2016/08/09 | 1,240 | 1,245 | 1,237 | 1,238 | 41,000 |
| 2016/08/08 | 1,258 | 1,258 | 1,227 | 1,241 | 110,000 |
| 2016/08/05 | 1,286 | 1,292 | 1,221 | 1,222 | 201,000 |
| 2016/08/04 | 1,392 | 1,398 | 1,283 | 1,294 | 261,000 |
| 2016/08/03 | 1,431 | 1,432 | 1,421 | 1,425 | 32,000 |
| 2016/08/02 | 1,422 | 1,449 | 1,422 | 1,431 | 15,000 |
| 2016/08/01 | 1,423 | 1,442 | 1,422 | 1,438 | 31,000 |
| 2016/07/29 | 1,440 | 1,449 | 1,430 | 1,449 | 45,000 |
| 2016/07/28 | 1,435 | 1,442 | 1,432 | 1,438 | 43,000 |
| 2016/07/27 | 1,457 | 1,458 | 1,441 | 1,451 | 41,000 |
| 2016/07/26 | 1,440 | 1,450 | 1,440 | 1,441 | 41,000 |
| 2016/07/25 | 1,451 | 1,457 | 1,451 | 1,452 | 24,000 |
| 2016/07/22 | 1,456 | 1,457 | 1,435 | 1,446 | 87,000 |
| 2016/07/21 | 1,484 | 1,484 | 1,450 | 1,468 | 51,000 |
| 2016/07/20 | 1,474 | 1,489 | 1,465 | 1,484 | 43,000 |
| 2016/07/19 | 1,449 | 1,463 | 1,445 | 1,460 | 81,000 |
| 2016/07/15 | 1,468 | 1,485 | 1,452 | 1,470 | 123,000 |
| 2016/07/14 | 1,455 | 1,496 | 1,455 | 1,477 | 68,000 |
| 2016/07/13 | 1,500 | 1,500 | 1,450 | 1,455 | 117,000 |
| 2016/07/12 | 1,495 | 1,506 | 1,487 | 1,499 | 117,000 |
| 2016/07/11 | 1,461 | 1,491 | 1,461 | 1,490 | 108,000 |
| 2016/07/08 | 1,479 | 1,487 | 1,451 | 1,457 | 77,000 |
| 2016/07/07 | 1,487 | 1,488 | 1,469 | 1,486 | 73,000 |
| 2016/07/06 | 1,486 | 1,491 | 1,455 | 1,488 | 85,000 |
| 2016/07/05 | 1,492 | 1,496 | 1,477 | 1,486 | 86,000 |
| 2016/07/04 | 1,470 | 1,487 | 1,465 | 1,486 | 71,000 |
| 2016/07/01 | 1,465 | 1,476 | 1,454 | 1,473 | 106,000 |
| 2016/06/30 | 1,465 | 1,465 | 1,427 | 1,435 | 97,000 |
| 2016/06/29 | 1,427 | 1,468 | 1,425 | 1,464 | 147,000 |
| 2016/06/28 | 1,399 | 1,437 | 1,381 | 1,418 | 105,000 |
| 2016/06/27 | 1,343 | 1,413 | 1,343 | 1,396 | 118,000 |
| 2016/06/24 | 1,427 | 1,437 | 1,320 | 1,343 | 143,000 |
| 2016/06/23 | 1,375 | 1,410 | 1,375 | 1,410 | 80,000 |
| 2016/06/22 | 1,333 | 1,380 | 1,333 | 1,375 | 163,000 |
| 2016/06/21 | 1,342 | 1,356 | 1,333 | 1,350 | 62,000 |
| 2016/06/20 | 1,368 | 1,368 | 1,333 | 1,336 | 77,000 |
| 2016/06/17 | 1,352 | 1,362 | 1,337 | 1,339 | 135,000 |
| 2016/06/16 | 1,359 | 1,370 | 1,343 | 1,347 | 119,000 |
| 2016/06/15 | 1,354 | 1,382 | 1,351 | 1,375 | 141,000 |
| 2016/06/14 | 1,368 | 1,383 | 1,357 | 1,367 | 132,000 |
| 2016/06/13 | 1,373 | 1,392 | 1,359 | 1,388 | 111,000 |
| 2016/06/10 | 1,379 | 1,385 | 1,365 | 1,380 | 145,000 |
| 2016/06/09 | 1,372 | 1,378 | 1,366 | 1,376 | 54,000 |
| 2016/06/08 | 1,355 | 1,372 | 1,355 | 1,372 | 73,000 |
| 2016/06/07 | 1,366 | 1,375 | 1,350 | 1,368 | 51,000 |
| 2016/06/06 | 1,343 | 1,364 | 1,327 | 1,356 | 109,000 |
| 2016/06/03 | 1,317 | 1,357 | 1,317 | 1,349 | 121,000 |
| 2016/06/02 | 1,356 | 1,361 | 1,312 | 1,316 | 110,000 |
| 2016/06/01 | 1,394 | 1,394 | 1,352 | 1,362 | 101,000 |
| 2016/05/31 | 1,394 | 1,400 | 1,381 | 1,394 | 264,000 |
| 2016/05/30 | 1,378 | 1,407 | 1,378 | 1,394 | 48,000 |
| 2016/05/27 | 1,381 | 1,381 | 1,354 | 1,372 | 43,000 |
| 2016/05/26 | 1,385 | 1,385 | 1,367 | 1,372 | 42,000 |
| 2016/05/25 | 1,375 | 1,383 | 1,363 | 1,369 | 57,000 |
| 2016/05/24 | 1,349 | 1,358 | 1,332 | 1,346 | 187,000 |
| 2016/05/23 | 1,344 | 1,353 | 1,340 | 1,349 | 63,000 |
| 2016/05/20 | 1,335 | 1,352 | 1,333 | 1,344 | 94,000 |
| 2016/05/19 | 1,330 | 1,337 | 1,322 | 1,332 | 140,000 |
| 2016/05/18 | 1,351 | 1,356 | 1,322 | 1,335 | 190,000 |
| 2016/05/17 | 1,333 | 1,365 | 1,329 | 1,351 | 130,000 |
| 2016/05/16 | 1,371 | 1,385 | 1,340 | 1,350 | 99,000 |
| 2016/05/13 | 1,405 | 1,410 | 1,364 | 1,371 | 141,000 |
| 2016/05/12 | 1,433 | 1,446 | 1,399 | 1,405 | 99,000 |
| 2016/05/11 | 1,455 | 1,455 | 1,425 | 1,433 | 44,000 |
| 2016/05/10 | 1,413 | 1,445 | 1,407 | 1,445 | 125,000 |
| 2016/05/09 | 1,417 | 1,426 | 1,415 | 1,415 | 38,000 |
| 2016/05/06 | 1,426 | 1,437 | 1,422 | 1,430 | 67,000 |
| 2016/05/02 | 1,446 | 1,458 | 1,432 | 1,437 | 123,000 |
| 2016/04/28 | 1,456 | 1,483 | 1,440 | 1,460 | 138,000 |
| 2016/04/27 | 1,442 | 1,464 | 1,442 | 1,456 | 36,000 |
| 2016/04/26 | 1,440 | 1,462 | 1,440 | 1,458 | 75,000 |
| 2016/04/25 | 1,467 | 1,470 | 1,444 | 1,454 | 64,000 |
| 2016/04/22 | 1,476 | 1,476 | 1,450 | 1,466 | 119,000 |
| 2016/04/21 | 1,500 | 1,500 | 1,465 | 1,474 | 165,000 |
| 2016/04/20 | 1,500 | 1,510 | 1,486 | 1,500 | 105,000 |
| 2016/04/19 | 1,504 | 1,525 | 1,493 | 1,510 | 106,000 |
| 2016/04/18 | 1,473 | 1,491 | 1,453 | 1,491 | 152,000 |
| 2016/04/15 | 1,460 | 1,487 | 1,460 | 1,480 | 104,000 |
| 2016/04/14 | 1,450 | 1,487 | 1,443 | 1,487 | 144,000 |
| 2016/04/13 | 1,462 | 1,468 | 1,427 | 1,450 | 158,000 |
| 2016/04/12 | 1,488 | 1,498 | 1,458 | 1,462 | 91,000 |
| 2016/04/11 | 1,520 | 1,520 | 1,478 | 1,488 | 65,000 |
| 2016/04/08 | 1,469 | 1,520 | 1,456 | 1,510 | 177,000 |
| 2016/04/07 | 1,454 | 1,489 | 1,454 | 1,483 | 135,000 |
| 2016/04/06 | 1,439 | 1,456 | 1,437 | 1,451 | 130,000 |
| 2016/04/05 | 1,483 | 1,483 | 1,432 | 1,436 | 106,000 |
| 2016/04/04 | 1,454 | 1,488 | 1,452 | 1,477 | 190,000 |
| 2016/04/01 | 1,547 | 1,547 | 1,456 | 1,466 | 311,000 |
| 2016/03/31 | 1,545 | 1,568 | 1,527 | 1,547 | 297,000 |
| 2016/03/30 | 1,455 | 1,549 | 1,455 | 1,540 | 280,000 |
| 2016/03/29 | 1,454 | 1,469 | 1,435 | 1,455 | 216,000 |
| 2016/03/28 | 1,483 | 1,483 | 1,437 | 1,467 | 412,000 |
| 2016/03/25 | 1,474 | 1,490 | 1,435 | 1,484 | 377,000 |
| 2016/03/24 | 1,455 | 1,499 | 1,453 | 1,474 | 183,000 |
| 2016/03/23 | 1,470 | 1,528 | 1,462 | 1,471 | 296,000 |
| 2016/03/22 | 1,373 | 1,460 | 1,373 | 1,460 | 293,000 |
| 2016/03/18 | 1,360 | 1,380 | 1,352 | 1,372 | 307,000 |
| 2016/03/17 | 1,317 | 1,364 | 1,317 | 1,358 | 239,000 |
| 2016/03/16 | 1,299 | 1,315 | 1,290 | 1,306 | 131,000 |
| 2016/03/15 | 1,271 | 1,300 | 1,271 | 1,299 | 114,000 |
| 2016/03/14 | 1,291 | 1,297 | 1,270 | 1,283 | 81,000 |
| 2016/03/11 | 1,279 | 1,291 | 1,266 | 1,271 | 118,000 |
| 2016/03/10 | 1,261 | 1,291 | 1,232 | 1,281 | 120,000 |
| 2016/03/09 | 1,231 | 1,250 | 1,218 | 1,243 | 147,000 |
| 2016/03/08 | 1,226 | 1,241 | 1,213 | 1,232 | 142,000 |
| 2016/03/07 | 1,248 | 1,259 | 1,233 | 1,254 | 105,000 |
| 2016/03/04 | 1,303 | 1,318 | 1,253 | 1,268 | 228,000 |
| 2016/03/03 | 1,310 | 1,321 | 1,302 | 1,319 | 152,000 |
| 2016/03/02 | 1,285 | 1,320 | 1,285 | 1,313 | 191,000 |
| 2016/03/01 | 1,263 | 1,288 | 1,245 | 1,271 | 141,000 |
| 2016/02/29 | 1,251 | 1,277 | 1,250 | 1,254 | 101,000 |
| 2016/02/26 | 1,251 | 1,283 | 1,235 | 1,248 | 190,000 |
| 2016/02/25 | 1,240 | 1,270 | 1,222 | 1,265 | 93,000 |
| 2016/02/24 | 1,200 | 1,238 | 1,176 | 1,232 | 175,000 |
| 2016/02/23 | 1,233 | 1,233 | 1,196 | 1,200 | 78,000 |
| 2016/02/22 | 1,218 | 1,238 | 1,218 | 1,233 | 79,000 |
| 2016/02/19 | 1,217 | 1,234 | 1,210 | 1,221 | 145,000 |
| 2016/02/18 | 1,208 | 1,224 | 1,208 | 1,217 | 69,000 |
| 2016/02/17 | 1,210 | 1,225 | 1,201 | 1,219 | 82,000 |
| 2016/02/16 | 1,203 | 1,240 | 1,203 | 1,207 | 76,000 |
| 2016/02/15 | 1,232 | 1,240 | 1,200 | 1,233 | 86,000 |
| 2016/02/12 | 1,206 | 1,226 | 1,168 | 1,172 | 215,000 |
| 2016/02/10 | 1,285 | 1,294 | 1,238 | 1,247 | 205,000 |
| 2016/02/09 | 1,244 | 1,280 | 1,238 | 1,270 | 175,000 |
| 2016/02/08 | 1,274 | 1,289 | 1,255 | 1,264 | 209,000 |
| 2016/02/05 | 1,268 | 1,280 | 1,238 | 1,279 | 130,000 |
| 2016/02/04 | 1,250 | 1,278 | 1,234 | 1,263 | 141,000 |
| 2016/02/03 | 1,249 | 1,270 | 1,245 | 1,264 | 100,000 |
| 2016/02/02 | 1,223 | 1,292 | 1,223 | 1,288 | 353,000 |
| 2016/02/01 | 1,235 | 1,250 | 1,220 | 1,232 | 247,000 |
| 2016/01/29 | 1,220 | 1,235 | 1,207 | 1,233 | 78,000 |
| 2016/01/28 | 1,166 | 1,222 | 1,162 | 1,205 | 193,000 |
| 2016/01/27 | 1,140 | 1,168 | 1,140 | 1,162 | 67,000 |
| 2016/01/26 | 1,135 | 1,151 | 1,131 | 1,140 | 109,000 |
| 2016/01/25 | 1,149 | 1,168 | 1,128 | 1,165 | 113,000 |
| 2016/01/22 | 1,090 | 1,141 | 1,090 | 1,140 | 109,000 |
| 2016/01/21 | 1,103 | 1,125 | 1,077 | 1,077 | 122,000 |
| 2016/01/20 | 1,135 | 1,142 | 1,102 | 1,103 | 97,000 |
| 2016/01/19 | 1,134 | 1,152 | 1,121 | 1,135 | 125,000 |
| 2016/01/18 | 1,116 | 1,129 | 1,113 | 1,128 | 75,000 |
| 2016/01/15 | 1,150 | 1,164 | 1,125 | 1,134 | 90,000 |
| 2016/01/14 | 1,110 | 1,129 | 1,102 | 1,120 | 107,000 |
| 2016/01/13 | 1,127 | 1,161 | 1,127 | 1,149 | 76,000 |
| 2016/01/12 | 1,147 | 1,159 | 1,108 | 1,125 | 293,000 |
| 2016/01/08 | 1,155 | 1,175 | 1,149 | 1,155 | 68,000 |
| 2016/01/07 | 1,200 | 1,200 | 1,155 | 1,172 | 173,000 |
| 2016/01/06 | 1,173 | 1,199 | 1,150 | 1,199 | 166,000 |
| 2016/01/05 | 1,157 | 1,195 | 1,150 | 1,172 | 180,000 |
| 2016/01/04 | 1,162 | 1,167 | 1,150 | 1,157 | 114,000 |