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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,235 | 3,270 | 3,190 | 3,245 | 53,400 |
| 2017/12/28 | 3,355 | 3,355 | 3,215 | 3,235 | 110,300 |
| 2017/12/27 | 3,380 | 3,400 | 3,345 | 3,355 | 46,800 |
| 2017/12/26 | 3,320 | 3,385 | 3,305 | 3,385 | 51,000 |
| 2017/12/25 | 3,290 | 3,320 | 3,285 | 3,310 | 31,900 |
| 2017/12/22 | 3,260 | 3,290 | 3,250 | 3,290 | 28,900 |
| 2017/12/21 | 3,185 | 3,265 | 3,185 | 3,255 | 47,100 |
| 2017/12/20 | 3,205 | 3,225 | 3,170 | 3,205 | 46,200 |
| 2017/12/19 | 3,250 | 3,265 | 3,200 | 3,225 | 64,000 |
| 2017/12/18 | 3,290 | 3,320 | 3,255 | 3,265 | 75,000 |
| 2017/12/15 | 3,305 | 3,325 | 3,265 | 3,270 | 97,600 |
| 2017/12/14 | 3,280 | 3,310 | 3,275 | 3,300 | 78,000 |
| 2017/12/13 | 3,270 | 3,275 | 3,225 | 3,275 | 51,900 |
| 2017/12/12 | 3,260 | 3,275 | 3,225 | 3,240 | 60,200 |
| 2017/12/11 | 3,275 | 3,275 | 3,205 | 3,255 | 68,900 |
| 2017/12/08 | 3,110 | 3,255 | 3,110 | 3,245 | 119,700 |
| 2017/12/07 | 3,160 | 3,185 | 3,145 | 3,180 | 64,400 |
| 2017/12/06 | 3,120 | 3,170 | 3,115 | 3,125 | 49,600 |
| 2017/12/05 | 3,130 | 3,150 | 3,105 | 3,145 | 46,500 |
| 2017/12/04 | 3,150 | 3,170 | 3,130 | 3,145 | 64,200 |
| 2017/12/01 | 3,115 | 3,120 | 3,055 | 3,105 | 66,900 |
| 2017/11/30 | 3,020 | 3,090 | 3,010 | 3,070 | 87,000 |
| 2017/11/29 | 3,000 | 3,025 | 2,990 | 3,020 | 40,300 |
| 2017/11/28 | 2,983 | 3,025 | 2,972 | 2,996 | 76,000 |
| 2017/11/27 | 2,996 | 3,015 | 2,975 | 2,983 | 53,700 |
| 2017/11/24 | 2,948 | 2,989 | 2,944 | 2,968 | 56,400 |
| 2017/11/22 | 3,020 | 3,040 | 2,958 | 2,959 | 81,700 |
| 2017/11/21 | 2,967 | 3,005 | 2,943 | 2,993 | 68,000 |
| 2017/11/20 | 2,937 | 2,988 | 2,925 | 2,943 | 92,900 |
| 2017/11/17 | 2,995 | 3,015 | 2,897 | 2,909 | 109,000 |
| 2017/11/16 | 2,902 | 2,990 | 2,902 | 2,969 | 84,200 |
| 2017/11/15 | 3,005 | 3,050 | 2,950 | 2,952 | 98,300 |
| 2017/11/14 | 3,000 | 3,140 | 3,000 | 3,020 | 100,800 |
| 2017/11/13 | 3,045 | 3,050 | 3,005 | 3,020 | 68,000 |
| 2017/11/10 | 3,000 | 3,100 | 2,990 | 3,045 | 128,300 |
| 2017/11/09 | 3,115 | 3,185 | 3,005 | 3,040 | 228,300 |
| 2017/11/08 | 2,972 | 3,140 | 2,972 | 3,110 | 321,000 |
| 2017/11/07 | 2,821 | 2,947 | 2,821 | 2,931 | 174,100 |
| 2017/11/06 | 2,880 | 2,934 | 2,818 | 2,834 | 265,000 |
| 2017/11/02 | 2,600 | 2,948 | 2,591 | 2,842 | 516,500 |
| 2017/11/01 | 2,545 | 2,558 | 2,501 | 2,520 | 45,200 |
| 2017/10/31 | 2,533 | 2,543 | 2,505 | 2,527 | 49,400 |
| 2017/10/30 | 2,525 | 2,560 | 2,523 | 2,531 | 59,800 |
| 2017/10/27 | 2,499 | 2,523 | 2,484 | 2,522 | 28,600 |
| 2017/10/26 | 2,494 | 2,503 | 2,470 | 2,472 | 29,100 |
| 2017/10/25 | 2,520 | 2,527 | 2,487 | 2,495 | 58,800 |
| 2017/10/24 | 2,480 | 2,530 | 2,480 | 2,525 | 48,200 |
| 2017/10/23 | 2,480 | 2,495 | 2,453 | 2,480 | 46,500 |
| 2017/10/20 | 2,435 | 2,472 | 2,431 | 2,450 | 46,200 |
| 2017/10/19 | 2,461 | 2,471 | 2,446 | 2,450 | 28,400 |
| 2017/10/18 | 2,465 | 2,476 | 2,457 | 2,469 | 32,700 |
| 2017/10/17 | 2,480 | 2,480 | 2,452 | 2,464 | 24,500 |
| 2017/10/16 | 2,483 | 2,505 | 2,475 | 2,478 | 50,200 |
| 2017/10/13 | 2,499 | 2,504 | 2,466 | 2,485 | 61,400 |
| 2017/10/12 | 2,462 | 2,507 | 2,461 | 2,502 | 54,600 |
| 2017/10/11 | 2,389 | 2,446 | 2,389 | 2,435 | 62,900 |
| 2017/10/10 | 2,376 | 2,407 | 2,375 | 2,398 | 45,700 |
| 2017/10/06 | 2,398 | 2,398 | 2,351 | 2,355 | 43,500 |
| 2017/10/05 | 2,409 | 2,409 | 2,377 | 2,382 | 42,400 |
| 2017/10/04 | 2,474 | 2,481 | 2,393 | 2,398 | 86,900 |
| 2017/10/03 | 2,461 | 2,483 | 2,433 | 2,478 | 92,000 |
| 2017/10/02 | 2,507 | 2,514 | 2,453 | 2,480 | 71,100 |
| 2017/09/29 | 2,503 | 2,508 | 2,483 | 2,507 | 53,700 |
| 2017/09/28 | 2,524 | 2,528 | 2,456 | 2,513 | 73,100 |
| 2017/09/27 | 2,598 | 2,598 | 2,501 | 2,522 | 107,000 |
| 2017/09/27 | 1 -> 0.50 分割 | ||||
| 2017/09/26 | 1,280 | 1,308 | 1,275 | 1,296 | 396,000 |
| 2017/09/25 | 1,296 | 1,301 | 1,274 | 1,276 | 169,000 |
| 2017/09/22 | 1,265 | 1,312 | 1,265 | 1,274 | 307,000 |
| 2017/09/21 | 1,225 | 1,246 | 1,221 | 1,246 | 116,000 |
| 2017/09/20 | 1,228 | 1,228 | 1,207 | 1,210 | 158,000 |
| 2017/09/19 | 1,188 | 1,225 | 1,188 | 1,220 | 251,000 |
| 2017/09/15 | 1,193 | 1,193 | 1,173 | 1,184 | 154,000 |
| 2017/09/14 | 1,198 | 1,201 | 1,186 | 1,193 | 127,000 |
| 2017/09/13 | 1,211 | 1,213 | 1,193 | 1,195 | 149,000 |
| 2017/09/12 | 1,219 | 1,225 | 1,215 | 1,221 | 46,000 |
| 2017/09/11 | 1,210 | 1,218 | 1,209 | 1,216 | 91,000 |
| 2017/09/08 | 1,206 | 1,217 | 1,203 | 1,207 | 140,000 |
| 2017/09/07 | 1,218 | 1,223 | 1,206 | 1,213 | 97,000 |
| 2017/09/06 | 1,189 | 1,201 | 1,186 | 1,199 | 154,000 |
| 2017/09/05 | 1,210 | 1,214 | 1,190 | 1,191 | 103,000 |
| 2017/09/04 | 1,224 | 1,224 | 1,189 | 1,189 | 119,000 |
| 2017/09/01 | 1,210 | 1,225 | 1,203 | 1,225 | 125,000 |
| 2017/08/31 | 1,202 | 1,203 | 1,185 | 1,202 | 63,000 |
| 2017/08/30 | 1,180 | 1,205 | 1,180 | 1,202 | 119,000 |
| 2017/08/29 | 1,170 | 1,178 | 1,159 | 1,173 | 58,000 |
| 2017/08/28 | 1,167 | 1,177 | 1,159 | 1,167 | 96,000 |
| 2017/08/25 | 1,161 | 1,174 | 1,153 | 1,167 | 52,000 |
| 2017/08/24 | 1,165 | 1,169 | 1,159 | 1,161 | 54,000 |
| 2017/08/23 | 1,173 | 1,180 | 1,164 | 1,166 | 64,000 |
| 2017/08/22 | 1,171 | 1,171 | 1,155 | 1,164 | 64,000 |
| 2017/08/21 | 1,159 | 1,174 | 1,156 | 1,166 | 78,000 |
| 2017/08/18 | 1,154 | 1,164 | 1,146 | 1,162 | 79,000 |
| 2017/08/17 | 1,149 | 1,156 | 1,144 | 1,153 | 62,000 |
| 2017/08/16 | 1,141 | 1,153 | 1,138 | 1,147 | 53,000 |
| 2017/08/15 | 1,140 | 1,150 | 1,130 | 1,141 | 82,000 |
| 2017/08/14 | 1,121 | 1,137 | 1,116 | 1,127 | 110,000 |
| 2017/08/10 | 1,138 | 1,140 | 1,125 | 1,138 | 72,000 |
| 2017/08/09 | 1,153 | 1,153 | 1,133 | 1,134 | 86,000 |
| 2017/08/08 | 1,150 | 1,153 | 1,135 | 1,151 | 64,000 |
| 2017/08/07 | 1,141 | 1,156 | 1,139 | 1,148 | 62,000 |
| 2017/08/04 | 1,145 | 1,146 | 1,131 | 1,141 | 90,000 |
| 2017/08/03 | 1,155 | 1,159 | 1,123 | 1,138 | 245,000 |
| 2017/08/02 | 1,182 | 1,182 | 1,166 | 1,176 | 33,000 |
| 2017/08/01 | 1,166 | 1,173 | 1,160 | 1,173 | 78,000 |
| 2017/07/31 | 1,166 | 1,169 | 1,159 | 1,161 | 49,000 |
| 2017/07/28 | 1,148 | 1,159 | 1,144 | 1,159 | 76,000 |
| 2017/07/27 | 1,147 | 1,161 | 1,138 | 1,145 | 137,000 |
| 2017/07/26 | 1,128 | 1,148 | 1,128 | 1,148 | 86,000 |
| 2017/07/25 | 1,125 | 1,137 | 1,121 | 1,128 | 80,000 |
| 2017/07/24 | 1,141 | 1,144 | 1,130 | 1,140 | 133,000 |
| 2017/07/21 | 1,156 | 1,161 | 1,152 | 1,156 | 101,000 |
| 2017/07/20 | 1,162 | 1,174 | 1,160 | 1,166 | 93,000 |
| 2017/07/19 | 1,161 | 1,176 | 1,155 | 1,173 | 95,000 |
| 2017/07/18 | 1,158 | 1,167 | 1,158 | 1,161 | 33,000 |
| 2017/07/14 | 1,172 | 1,174 | 1,168 | 1,168 | 30,000 |
| 2017/07/13 | 1,164 | 1,178 | 1,149 | 1,177 | 184,000 |
| 2017/07/12 | 1,166 | 1,169 | 1,157 | 1,158 | 56,000 |
| 2017/07/11 | 1,167 | 1,171 | 1,156 | 1,168 | 69,000 |
| 2017/07/10 | 1,173 | 1,177 | 1,166 | 1,167 | 60,000 |
| 2017/07/07 | 1,169 | 1,186 | 1,169 | 1,173 | 158,000 |
| 2017/07/06 | 1,179 | 1,199 | 1,175 | 1,184 | 103,000 |
| 2017/07/05 | 1,165 | 1,181 | 1,155 | 1,180 | 145,000 |
| 2017/07/04 | 1,193 | 1,193 | 1,166 | 1,173 | 123,000 |
| 2017/07/03 | 1,213 | 1,213 | 1,185 | 1,189 | 83,000 |
| 2017/06/30 | 1,201 | 1,217 | 1,185 | 1,216 | 202,000 |
| 2017/06/29 | 1,194 | 1,205 | 1,183 | 1,204 | 130,000 |
| 2017/06/28 | 1,205 | 1,211 | 1,184 | 1,185 | 104,000 |
| 2017/06/27 | 1,199 | 1,214 | 1,188 | 1,205 | 205,000 |
| 2017/06/26 | 1,188 | 1,195 | 1,186 | 1,187 | 49,000 |
| 2017/06/23 | 1,192 | 1,196 | 1,183 | 1,191 | 140,000 |
| 2017/06/22 | 1,198 | 1,198 | 1,189 | 1,192 | 61,000 |
| 2017/06/21 | 1,193 | 1,198 | 1,183 | 1,188 | 117,000 |
| 2017/06/20 | 1,200 | 1,200 | 1,188 | 1,193 | 117,000 |
| 2017/06/19 | 1,162 | 1,194 | 1,162 | 1,190 | 153,000 |
| 2017/06/16 | 1,186 | 1,188 | 1,165 | 1,166 | 158,000 |
| 2017/06/15 | 1,185 | 1,192 | 1,175 | 1,186 | 124,000 |
| 2017/06/14 | 1,183 | 1,194 | 1,183 | 1,186 | 106,000 |
| 2017/06/13 | 1,179 | 1,190 | 1,172 | 1,186 | 86,000 |
| 2017/06/12 | 1,181 | 1,181 | 1,164 | 1,171 | 74,000 |
| 2017/06/09 | 1,189 | 1,192 | 1,165 | 1,170 | 266,000 |
| 2017/06/08 | 1,201 | 1,215 | 1,191 | 1,192 | 147,000 |
| 2017/06/07 | 1,204 | 1,212 | 1,199 | 1,204 | 139,000 |
| 2017/06/06 | 1,220 | 1,235 | 1,204 | 1,204 | 126,000 |
| 2017/06/05 | 1,188 | 1,221 | 1,187 | 1,221 | 211,000 |
| 2017/06/02 | 1,180 | 1,190 | 1,173 | 1,188 | 170,000 |
| 2017/06/01 | 1,150 | 1,173 | 1,146 | 1,173 | 166,000 |
| 2017/05/31 | 1,159 | 1,161 | 1,137 | 1,137 | 170,000 |
| 2017/05/30 | 1,179 | 1,179 | 1,139 | 1,152 | 192,000 |
| 2017/05/29 | 1,170 | 1,181 | 1,166 | 1,167 | 84,000 |
| 2017/05/26 | 1,171 | 1,185 | 1,169 | 1,170 | 177,000 |
| 2017/05/25 | 1,169 | 1,193 | 1,169 | 1,189 | 155,000 |
| 2017/05/24 | 1,180 | 1,180 | 1,163 | 1,169 | 95,000 |
| 2017/05/23 | 1,165 | 1,185 | 1,161 | 1,180 | 158,000 |
| 2017/05/22 | 1,154 | 1,159 | 1,145 | 1,157 | 65,000 |
| 2017/05/19 | 1,150 | 1,153 | 1,135 | 1,149 | 157,000 |
| 2017/05/18 | 1,121 | 1,149 | 1,121 | 1,148 | 173,000 |
| 2017/05/17 | 1,110 | 1,152 | 1,102 | 1,151 | 280,000 |
| 2017/05/16 | 1,088 | 1,114 | 1,088 | 1,109 | 243,000 |
| 2017/05/15 | 1,064 | 1,084 | 1,063 | 1,083 | 174,000 |
| 2017/05/12 | 1,070 | 1,075 | 1,051 | 1,061 | 128,000 |
| 2017/05/11 | 1,047 | 1,082 | 1,047 | 1,078 | 224,000 |
| 2017/05/10 | 1,035 | 1,047 | 1,028 | 1,047 | 72,000 |
| 2017/05/09 | 1,051 | 1,053 | 1,043 | 1,046 | 113,000 |
| 2017/05/08 | 1,055 | 1,060 | 1,034 | 1,049 | 216,000 |
| 2017/05/02 | 1,026 | 1,049 | 1,026 | 1,047 | 183,000 |
| 2017/05/01 | 1,020 | 1,022 | 1,006 | 1,022 | 97,000 |
| 2017/04/28 | 1,029 | 1,035 | 1,016 | 1,020 | 179,000 |
| 2017/04/27 | 1,021 | 1,027 | 1,010 | 1,027 | 137,000 |
| 2017/04/26 | 1,014 | 1,022 | 1,010 | 1,017 | 148,000 |
| 2017/04/25 | 1,004 | 1,015 | 995 | 1,012 | 108,000 |
| 2017/04/24 | 998 | 1,013 | 993 | 1,013 | 159,000 |
| 2017/04/21 | 974 | 986 | 974 | 984 | 64,000 |
| 2017/04/20 | 987 | 987 | 975 | 977 | 86,000 |
| 2017/04/19 | 979 | 999 | 977 | 987 | 190,000 |
| 2017/04/18 | 974 | 982 | 968 | 981 | 132,000 |
| 2017/04/17 | 955 | 975 | 955 | 974 | 50,000 |
| 2017/04/14 | 970 | 973 | 957 | 959 | 115,000 |
| 2017/04/13 | 966 | 976 | 961 | 970 | 137,000 |
| 2017/04/12 | 970 | 975 | 959 | 975 | 113,000 |
| 2017/04/11 | 959 | 970 | 959 | 968 | 83,000 |
| 2017/04/10 | 966 | 970 | 958 | 961 | 82,000 |
| 2017/04/07 | 954 | 968 | 953 | 957 | 172,000 |
| 2017/04/06 | 984 | 984 | 950 | 952 | 270,000 |
| 2017/04/05 | 986 | 988 | 978 | 985 | 98,000 |
| 2017/04/04 | 990 | 990 | 975 | 978 | 184,000 |
| 2017/04/03 | 991 | 996 | 982 | 991 | 211,000 |
| 2017/03/31 | 1,001 | 1,008 | 987 | 987 | 204,000 |
| 2017/03/30 | 1,001 | 1,007 | 994 | 995 | 271,000 |
| 2017/03/29 | 1,010 | 1,010 | 1,002 | 1,004 | 258,000 |
| 2017/03/28 | 1,011 | 1,021 | 1,011 | 1,021 | 451,000 |
| 2017/03/27 | 1,017 | 1,020 | 1,002 | 1,005 | 270,000 |
| 2017/03/24 | 1,019 | 1,024 | 1,018 | 1,021 | 92,000 |
| 2017/03/23 | 1,015 | 1,025 | 1,015 | 1,019 | 162,000 |
| 2017/03/22 | 1,024 | 1,027 | 1,015 | 1,017 | 197,000 |
| 2017/03/21 | 1,014 | 1,037 | 1,013 | 1,036 | 136,000 |
| 2017/03/17 | 1,013 | 1,030 | 1,013 | 1,018 | 613,000 |
| 2017/03/16 | 1,030 | 1,030 | 1,014 | 1,018 | 161,000 |
| 2017/03/15 | 1,021 | 1,036 | 1,016 | 1,032 | 137,000 |
| 2017/03/14 | 1,019 | 1,033 | 1,019 | 1,031 | 100,000 |
| 2017/03/13 | 1,012 | 1,025 | 1,012 | 1,022 | 60,000 |
| 2017/03/10 | 1,021 | 1,022 | 1,015 | 1,020 | 259,000 |
| 2017/03/09 | 1,009 | 1,014 | 1,004 | 1,011 | 156,000 |
| 2017/03/08 | 1,013 | 1,013 | 1,005 | 1,009 | 186,000 |
| 2017/03/07 | 1,017 | 1,019 | 1,008 | 1,012 | 135,000 |
| 2017/03/06 | 1,021 | 1,021 | 1,013 | 1,019 | 119,000 |
| 2017/03/03 | 1,035 | 1,050 | 1,023 | 1,028 | 240,000 |
| 2017/03/02 | 1,025 | 1,032 | 1,011 | 1,031 | 169,000 |
| 2017/03/01 | 1,021 | 1,025 | 1,011 | 1,015 | 73,000 |
| 2017/02/28 | 1,019 | 1,027 | 1,017 | 1,020 | 134,000 |
| 2017/02/27 | 1,016 | 1,022 | 1,010 | 1,019 | 107,000 |
| 2017/02/24 | 1,013 | 1,020 | 1,009 | 1,016 | 84,000 |
| 2017/02/23 | 1,017 | 1,019 | 1,012 | 1,013 | 65,000 |
| 2017/02/22 | 1,012 | 1,019 | 1,011 | 1,017 | 91,000 |
| 2017/02/21 | 1,008 | 1,013 | 1,006 | 1,006 | 116,000 |
| 2017/02/20 | 1,015 | 1,016 | 1,005 | 1,011 | 51,000 |
| 2017/02/17 | 1,009 | 1,016 | 1,009 | 1,011 | 82,000 |
| 2017/02/16 | 1,011 | 1,015 | 1,005 | 1,009 | 136,000 |
| 2017/02/15 | 1,026 | 1,026 | 1,010 | 1,013 | 153,000 |
| 2017/02/14 | 1,042 | 1,042 | 1,022 | 1,022 | 124,000 |
| 2017/02/13 | 1,047 | 1,048 | 1,033 | 1,033 | 73,000 |
| 2017/02/10 | 1,025 | 1,037 | 1,023 | 1,034 | 127,000 |
| 2017/02/09 | 1,024 | 1,032 | 1,022 | 1,024 | 53,000 |
| 2017/02/08 | 1,031 | 1,036 | 1,021 | 1,023 | 91,000 |
| 2017/02/07 | 1,031 | 1,045 | 1,022 | 1,041 | 120,000 |
| 2017/02/06 | 1,030 | 1,043 | 1,022 | 1,031 | 111,000 |
| 2017/02/03 | 1,021 | 1,050 | 1,015 | 1,026 | 151,000 |
| 2017/02/02 | 1,085 | 1,085 | 1,021 | 1,026 | 166,000 |
| 2017/02/01 | 1,054 | 1,080 | 1,054 | 1,077 | 76,000 |
| 2017/01/31 | 1,083 | 1,083 | 1,063 | 1,072 | 141,000 |
| 2017/01/30 | 1,100 | 1,100 | 1,088 | 1,090 | 94,000 |
| 2017/01/27 | 1,103 | 1,116 | 1,100 | 1,104 | 88,000 |
| 2017/01/26 | 1,108 | 1,111 | 1,089 | 1,103 | 136,000 |
| 2017/01/25 | 1,110 | 1,117 | 1,104 | 1,107 | 68,000 |
| 2017/01/24 | 1,098 | 1,116 | 1,096 | 1,103 | 115,000 |
| 2017/01/23 | 1,111 | 1,124 | 1,099 | 1,112 | 75,000 |
| 2017/01/20 | 1,124 | 1,134 | 1,114 | 1,122 | 112,000 |
| 2017/01/19 | 1,141 | 1,154 | 1,120 | 1,138 | 103,000 |
| 2017/01/18 | 1,128 | 1,139 | 1,117 | 1,135 | 140,000 |
| 2017/01/17 | 1,132 | 1,132 | 1,110 | 1,128 | 113,000 |
| 2017/01/16 | 1,133 | 1,157 | 1,118 | 1,132 | 89,000 |
| 2017/01/13 | 1,108 | 1,134 | 1,105 | 1,128 | 140,000 |
| 2017/01/12 | 1,136 | 1,136 | 1,100 | 1,115 | 197,000 |
| 2017/01/11 | 1,188 | 1,190 | 1,144 | 1,154 | 140,000 |
| 2017/01/10 | 1,191 | 1,195 | 1,168 | 1,177 | 184,000 |
| 2017/01/06 | 1,152 | 1,184 | 1,127 | 1,175 | 197,000 |
| 2017/01/05 | 1,143 | 1,173 | 1,131 | 1,155 | 260,000 |
| 2017/01/04 | 1,106 | 1,125 | 1,098 | 1,125 | 177,000 |