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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,190 | 3,265 | 3,135 | 3,240 | 75,700 |
| 2018/12/27 | 3,010 | 3,225 | 3,010 | 3,195 | 86,100 |
| 2018/12/26 | 2,889 | 3,015 | 2,855 | 2,892 | 68,000 |
| 2018/12/25 | 3,040 | 3,050 | 2,887 | 2,889 | 60,000 |
| 2018/12/21 | 3,180 | 3,180 | 3,105 | 3,110 | 73,700 |
| 2018/12/20 | 3,245 | 3,285 | 3,170 | 3,175 | 87,500 |
| 2018/12/19 | 3,175 | 3,260 | 3,140 | 3,240 | 47,300 |
| 2018/12/18 | 3,130 | 3,185 | 3,125 | 3,165 | 49,200 |
| 2018/12/17 | 3,100 | 3,205 | 3,090 | 3,195 | 53,200 |
| 2018/12/14 | 3,080 | 3,105 | 3,060 | 3,070 | 57,500 |
| 2018/12/13 | 3,035 | 3,065 | 3,010 | 3,055 | 35,500 |
| 2018/12/12 | 2,999 | 3,020 | 2,962 | 3,010 | 22,700 |
| 2018/12/11 | 3,005 | 3,005 | 2,945 | 2,951 | 28,800 |
| 2018/12/10 | 3,045 | 3,085 | 2,977 | 2,999 | 43,000 |
| 2018/12/07 | 3,085 | 3,160 | 3,070 | 3,140 | 29,700 |
| 2018/12/06 | 3,100 | 3,160 | 3,060 | 3,095 | 42,700 |
| 2018/12/05 | 3,040 | 3,110 | 3,030 | 3,090 | 50,000 |
| 2018/12/04 | 3,230 | 3,235 | 3,120 | 3,120 | 41,900 |
| 2018/12/03 | 3,260 | 3,260 | 3,190 | 3,220 | 37,600 |
| 2018/11/30 | 3,195 | 3,230 | 3,185 | 3,220 | 61,800 |
| 2018/11/29 | 3,250 | 3,250 | 3,165 | 3,175 | 42,500 |
| 2018/11/28 | 3,220 | 3,235 | 3,170 | 3,210 | 30,100 |
| 2018/11/27 | 3,235 | 3,275 | 3,220 | 3,235 | 36,500 |
| 2018/11/26 | 3,130 | 3,230 | 3,130 | 3,205 | 38,500 |
| 2018/11/22 | 3,085 | 3,175 | 3,085 | 3,155 | 42,000 |
| 2018/11/21 | 3,010 | 3,090 | 3,010 | 3,060 | 32,100 |
| 2018/11/20 | 3,060 | 3,135 | 3,060 | 3,080 | 35,000 |
| 2018/11/19 | 3,045 | 3,105 | 3,025 | 3,090 | 37,600 |
| 2018/11/16 | 3,015 | 3,035 | 2,995 | 3,010 | 38,000 |
| 2018/11/15 | 2,916 | 3,010 | 2,898 | 2,995 | 49,800 |
| 2018/11/14 | 2,978 | 3,005 | 2,944 | 2,951 | 42,200 |
| 2018/11/13 | 2,982 | 3,005 | 2,972 | 2,977 | 58,400 |
| 2018/11/12 | 3,015 | 3,035 | 2,996 | 3,000 | 20,500 |
| 2018/11/09 | 3,010 | 3,045 | 2,997 | 3,025 | 39,300 |
| 2018/11/08 | 3,080 | 3,125 | 2,983 | 3,015 | 101,400 |
| 2018/11/07 | 3,000 | 3,060 | 2,992 | 3,010 | 82,200 |
| 2018/11/06 | 2,985 | 3,030 | 2,972 | 2,980 | 73,600 |
| 2018/11/05 | 3,030 | 3,080 | 2,958 | 3,055 | 68,000 |
| 2018/11/02 | 3,015 | 3,055 | 3,000 | 3,045 | 97,300 |
| 2018/11/01 | 3,000 | 3,050 | 2,862 | 2,990 | 173,200 |
| 2018/10/31 | 3,240 | 3,320 | 3,165 | 3,295 | 87,300 |
| 2018/10/30 | 3,230 | 3,300 | 3,205 | 3,245 | 104,700 |
| 2018/10/29 | 3,265 | 3,330 | 3,240 | 3,245 | 51,500 |
| 2018/10/26 | 3,220 | 3,245 | 3,155 | 3,220 | 58,600 |
| 2018/10/25 | 3,230 | 3,270 | 3,210 | 3,225 | 55,900 |
| 2018/10/24 | 3,235 | 3,310 | 3,225 | 3,300 | 41,300 |
| 2018/10/23 | 3,335 | 3,335 | 3,215 | 3,230 | 55,800 |
| 2018/10/22 | 3,320 | 3,375 | 3,315 | 3,345 | 34,700 |
| 2018/10/19 | 3,345 | 3,400 | 3,340 | 3,390 | 30,300 |
| 2018/10/18 | 3,435 | 3,465 | 3,375 | 3,385 | 34,500 |
| 2018/10/17 | 3,305 | 3,445 | 3,305 | 3,435 | 49,100 |
| 2018/10/16 | 3,290 | 3,325 | 3,240 | 3,280 | 41,100 |
| 2018/10/15 | 3,270 | 3,380 | 3,270 | 3,325 | 75,700 |
| 2018/10/12 | 3,305 | 3,345 | 3,300 | 3,305 | 43,600 |
| 2018/10/11 | 3,350 | 3,395 | 3,315 | 3,335 | 65,300 |
| 2018/10/10 | 3,440 | 3,490 | 3,425 | 3,460 | 26,200 |
| 2018/10/09 | 3,430 | 3,435 | 3,380 | 3,390 | 38,100 |
| 2018/10/05 | 3,420 | 3,465 | 3,405 | 3,430 | 42,800 |
| 2018/10/04 | 3,510 | 3,510 | 3,410 | 3,450 | 40,500 |
| 2018/10/03 | 3,550 | 3,550 | 3,455 | 3,455 | 53,400 |
| 2018/10/02 | 3,520 | 3,570 | 3,505 | 3,530 | 57,800 |
| 2018/10/01 | 3,530 | 3,610 | 3,465 | 3,505 | 135,700 |
| 2018/09/28 | 3,750 | 3,750 | 3,695 | 3,715 | 45,400 |
| 2018/09/27 | 3,645 | 3,745 | 3,610 | 3,720 | 89,800 |
| 2018/09/26 | 3,615 | 3,670 | 3,600 | 3,650 | 99,500 |
| 2018/09/25 | 3,600 | 3,700 | 3,590 | 3,640 | 267,000 |
| 2018/09/21 | 3,540 | 3,625 | 3,500 | 3,615 | 119,000 |
| 2018/09/20 | 3,560 | 3,575 | 3,460 | 3,495 | 78,100 |
| 2018/09/19 | 3,515 | 3,555 | 3,460 | 3,530 | 98,500 |
| 2018/09/18 | 3,440 | 3,490 | 3,405 | 3,490 | 84,300 |
| 2018/09/14 | 3,490 | 3,525 | 3,405 | 3,420 | 105,200 |
| 2018/09/13 | 3,430 | 3,525 | 3,410 | 3,490 | 104,700 |
| 2018/09/12 | 3,360 | 3,445 | 3,290 | 3,425 | 83,600 |
| 2018/09/11 | 3,295 | 3,385 | 3,275 | 3,365 | 77,900 |
| 2018/09/10 | 3,250 | 3,325 | 3,200 | 3,300 | 97,100 |
| 2018/09/07 | 3,095 | 3,190 | 3,065 | 3,170 | 54,300 |
| 2018/09/06 | 3,140 | 3,140 | 3,080 | 3,095 | 39,500 |
| 2018/09/05 | 3,200 | 3,200 | 3,115 | 3,145 | 69,100 |
| 2018/09/04 | 3,185 | 3,190 | 3,145 | 3,155 | 58,000 |
| 2018/09/03 | 3,200 | 3,205 | 3,150 | 3,155 | 32,400 |
| 2018/08/31 | 3,170 | 3,210 | 3,145 | 3,180 | 30,000 |
| 2018/08/30 | 3,180 | 3,190 | 3,155 | 3,170 | 24,600 |
| 2018/08/29 | 3,190 | 3,200 | 3,145 | 3,145 | 28,200 |
| 2018/08/28 | 3,200 | 3,200 | 3,160 | 3,160 | 21,200 |
| 2018/08/27 | 3,180 | 3,190 | 3,150 | 3,165 | 21,800 |
| 2018/08/24 | 3,150 | 3,165 | 3,125 | 3,155 | 19,000 |
| 2018/08/23 | 3,085 | 3,120 | 3,075 | 3,085 | 21,900 |
| 2018/08/22 | 3,045 | 3,075 | 3,025 | 3,065 | 43,500 |
| 2018/08/21 | 3,000 | 3,035 | 3,000 | 3,025 | 20,000 |
| 2018/08/20 | 3,035 | 3,065 | 3,005 | 3,010 | 20,300 |
| 2018/08/17 | 3,090 | 3,090 | 3,040 | 3,070 | 19,900 |
| 2018/08/16 | 3,100 | 3,100 | 3,035 | 3,060 | 45,400 |
| 2018/08/15 | 3,190 | 3,210 | 3,110 | 3,125 | 41,700 |
| 2018/08/14 | 3,185 | 3,195 | 3,110 | 3,175 | 40,700 |
| 2018/08/13 | 3,205 | 3,255 | 3,175 | 3,185 | 36,100 |
| 2018/08/10 | 3,285 | 3,285 | 3,220 | 3,260 | 30,100 |
| 2018/08/09 | 3,220 | 3,310 | 3,220 | 3,295 | 54,100 |
| 2018/08/08 | 3,210 | 3,255 | 3,205 | 3,215 | 35,800 |
| 2018/08/07 | 3,135 | 3,215 | 3,120 | 3,205 | 30,200 |
| 2018/08/06 | 3,175 | 3,200 | 3,125 | 3,145 | 42,700 |
| 2018/08/03 | 3,235 | 3,265 | 3,165 | 3,190 | 53,100 |
| 2018/08/02 | 3,360 | 3,360 | 3,135 | 3,165 | 69,200 |
| 2018/08/01 | 3,385 | 3,395 | 3,280 | 3,310 | 52,400 |
| 2018/07/31 | 3,375 | 3,420 | 3,315 | 3,390 | 53,600 |
| 2018/07/30 | 3,385 | 3,430 | 3,325 | 3,395 | 38,200 |
| 2018/07/27 | 3,405 | 3,405 | 3,330 | 3,385 | 63,700 |
| 2018/07/26 | 3,270 | 3,415 | 3,260 | 3,410 | 86,300 |
| 2018/07/25 | 3,280 | 3,285 | 3,205 | 3,215 | 33,500 |
| 2018/07/24 | 3,270 | 3,275 | 3,235 | 3,255 | 24,300 |
| 2018/07/23 | 3,290 | 3,295 | 3,210 | 3,240 | 29,400 |
| 2018/07/20 | 3,280 | 3,290 | 3,200 | 3,290 | 50,900 |
| 2018/07/19 | 3,275 | 3,275 | 3,225 | 3,230 | 33,500 |
| 2018/07/18 | 3,285 | 3,295 | 3,245 | 3,275 | 22,600 |
| 2018/07/17 | 3,160 | 3,260 | 3,155 | 3,230 | 42,500 |
| 2018/07/13 | 3,185 | 3,195 | 3,150 | 3,160 | 32,600 |
| 2018/07/12 | 3,165 | 3,250 | 3,145 | 3,150 | 46,100 |
| 2018/07/11 | 3,115 | 3,170 | 3,095 | 3,145 | 55,000 |
| 2018/07/10 | 3,265 | 3,265 | 3,150 | 3,150 | 34,500 |
| 2018/07/09 | 3,200 | 3,235 | 3,170 | 3,235 | 18,600 |
| 2018/07/06 | 3,170 | 3,200 | 3,160 | 3,185 | 32,900 |
| 2018/07/05 | 3,230 | 3,230 | 3,155 | 3,175 | 25,500 |
| 2018/07/04 | 3,215 | 3,275 | 3,200 | 3,260 | 38,500 |
| 2018/07/03 | 3,130 | 3,235 | 3,125 | 3,215 | 73,300 |
| 2018/07/02 | 3,300 | 3,300 | 3,155 | 3,165 | 62,000 |
| 2018/06/29 | 3,405 | 3,420 | 3,290 | 3,310 | 53,900 |
| 2018/06/28 | 3,455 | 3,460 | 3,365 | 3,405 | 39,500 |
| 2018/06/27 | 3,345 | 3,505 | 3,345 | 3,475 | 42,400 |
| 2018/06/26 | 3,355 | 3,380 | 3,340 | 3,370 | 23,100 |
| 2018/06/25 | 3,420 | 3,440 | 3,365 | 3,385 | 32,400 |
| 2018/06/22 | 3,330 | 3,450 | 3,330 | 3,450 | 33,300 |
| 2018/06/21 | 3,380 | 3,410 | 3,345 | 3,370 | 43,600 |
| 2018/06/20 | 3,455 | 3,480 | 3,375 | 3,415 | 52,200 |
| 2018/06/19 | 3,485 | 3,560 | 3,465 | 3,480 | 67,700 |
| 2018/06/18 | 3,550 | 3,550 | 3,500 | 3,530 | 47,000 |
| 2018/06/15 | 3,465 | 3,530 | 3,440 | 3,510 | 69,200 |
| 2018/06/14 | 3,385 | 3,440 | 3,370 | 3,430 | 35,300 |
| 2018/06/13 | 3,385 | 3,445 | 3,360 | 3,410 | 34,800 |
| 2018/06/12 | 3,380 | 3,425 | 3,350 | 3,395 | 47,100 |
| 2018/06/11 | 3,310 | 3,375 | 3,305 | 3,375 | 37,500 |
| 2018/06/08 | 3,305 | 3,340 | 3,280 | 3,310 | 68,700 |
| 2018/06/07 | 3,325 | 3,330 | 3,275 | 3,330 | 38,800 |
| 2018/06/06 | 3,380 | 3,380 | 3,275 | 3,300 | 55,200 |
| 2018/06/05 | 3,350 | 3,385 | 3,340 | 3,385 | 35,600 |
| 2018/06/04 | 3,285 | 3,360 | 3,240 | 3,340 | 74,400 |
| 2018/06/01 | 3,165 | 3,245 | 3,155 | 3,215 | 39,800 |
| 2018/05/31 | 3,235 | 3,235 | 3,180 | 3,195 | 63,700 |
| 2018/05/30 | 3,215 | 3,240 | 3,165 | 3,180 | 32,900 |
| 2018/05/29 | 3,215 | 3,245 | 3,200 | 3,230 | 26,300 |
| 2018/05/28 | 3,200 | 3,220 | 3,190 | 3,210 | 23,700 |
| 2018/05/25 | 3,190 | 3,200 | 3,170 | 3,185 | 31,300 |
| 2018/05/24 | 3,220 | 3,245 | 3,180 | 3,200 | 35,200 |
| 2018/05/23 | 3,190 | 3,225 | 3,175 | 3,215 | 32,700 |
| 2018/05/22 | 3,190 | 3,205 | 3,160 | 3,195 | 33,300 |
| 2018/05/21 | 3,175 | 3,205 | 3,170 | 3,200 | 29,300 |
| 2018/05/18 | 3,170 | 3,200 | 3,140 | 3,175 | 50,000 |
| 2018/05/17 | 3,205 | 3,205 | 3,145 | 3,165 | 49,100 |
| 2018/05/16 | 3,190 | 3,235 | 3,170 | 3,185 | 34,400 |
| 2018/05/15 | 3,195 | 3,205 | 3,175 | 3,185 | 38,800 |
| 2018/05/14 | 3,235 | 3,235 | 3,175 | 3,215 | 51,700 |
| 2018/05/11 | 3,245 | 3,250 | 3,185 | 3,230 | 81,300 |
| 2018/05/10 | 3,140 | 3,305 | 3,105 | 3,250 | 186,500 |
| 2018/05/09 | 3,150 | 3,150 | 3,055 | 3,070 | 59,100 |
| 2018/05/08 | 3,130 | 3,130 | 3,090 | 3,105 | 41,200 |
| 2018/05/07 | 3,090 | 3,105 | 3,050 | 3,100 | 51,500 |
| 2018/05/02 | 3,115 | 3,115 | 3,020 | 3,040 | 57,500 |
| 2018/05/01 | 3,070 | 3,080 | 3,035 | 3,065 | 37,200 |
| 2018/04/27 | 3,065 | 3,075 | 3,020 | 3,045 | 64,600 |
| 2018/04/26 | 3,000 | 3,030 | 2,960 | 3,025 | 91,300 |
| 2018/04/25 | 2,959 | 2,977 | 2,939 | 2,962 | 32,000 |
| 2018/04/24 | 2,945 | 2,968 | 2,919 | 2,966 | 64,400 |
| 2018/04/23 | 2,970 | 2,970 | 2,888 | 2,905 | 70,300 |
| 2018/04/20 | 2,896 | 2,930 | 2,891 | 2,919 | 30,100 |
| 2018/04/19 | 2,932 | 2,932 | 2,884 | 2,891 | 60,200 |
| 2018/04/18 | 2,859 | 2,930 | 2,850 | 2,904 | 51,700 |
| 2018/04/17 | 2,846 | 2,955 | 2,846 | 2,859 | 115,700 |
| 2018/04/16 | 2,801 | 2,854 | 2,795 | 2,846 | 46,800 |
| 2018/04/13 | 2,821 | 2,825 | 2,771 | 2,796 | 65,100 |
| 2018/04/12 | 2,822 | 2,862 | 2,803 | 2,816 | 44,100 |
| 2018/04/11 | 2,862 | 2,862 | 2,780 | 2,813 | 46,500 |
| 2018/04/10 | 2,860 | 2,890 | 2,824 | 2,848 | 83,500 |
| 2018/04/09 | 2,810 | 2,873 | 2,810 | 2,868 | 52,600 |
| 2018/04/06 | 2,833 | 2,851 | 2,806 | 2,810 | 40,800 |
| 2018/04/05 | 2,870 | 2,875 | 2,798 | 2,831 | 76,400 |
| 2018/04/04 | 2,789 | 2,875 | 2,789 | 2,862 | 105,500 |
| 2018/04/03 | 2,715 | 2,797 | 2,707 | 2,776 | 69,100 |
| 2018/04/02 | 2,769 | 2,800 | 2,732 | 2,753 | 51,200 |
| 2018/03/30 | 2,772 | 2,795 | 2,756 | 2,788 | 78,400 |
| 2018/03/29 | 2,777 | 2,782 | 2,726 | 2,761 | 46,900 |
| 2018/03/28 | 2,707 | 2,756 | 2,679 | 2,754 | 150,200 |
| 2018/03/27 | 2,669 | 2,761 | 2,656 | 2,745 | 314,600 |
| 2018/03/26 | 2,650 | 2,655 | 2,582 | 2,651 | 129,200 |
| 2018/03/23 | 2,660 | 2,665 | 2,608 | 2,620 | 96,200 |
| 2018/03/22 | 2,658 | 2,689 | 2,643 | 2,687 | 87,500 |
| 2018/03/20 | 2,630 | 2,652 | 2,593 | 2,649 | 93,600 |
| 2018/03/19 | 2,682 | 2,682 | 2,616 | 2,634 | 47,800 |
| 2018/03/16 | 2,657 | 2,698 | 2,638 | 2,693 | 60,500 |
| 2018/03/15 | 2,675 | 2,675 | 2,617 | 2,656 | 64,600 |
| 2018/03/14 | 2,675 | 2,697 | 2,645 | 2,684 | 53,300 |
| 2018/03/13 | 2,650 | 2,691 | 2,630 | 2,688 | 47,400 |
| 2018/03/12 | 2,685 | 2,693 | 2,624 | 2,636 | 44,800 |
| 2018/03/09 | 2,688 | 2,721 | 2,652 | 2,660 | 67,000 |
| 2018/03/08 | 2,658 | 2,669 | 2,640 | 2,657 | 71,100 |
| 2018/03/07 | 2,657 | 2,705 | 2,638 | 2,653 | 78,400 |
| 2018/03/06 | 2,617 | 2,677 | 2,617 | 2,668 | 81,000 |
| 2018/03/05 | 2,590 | 2,633 | 2,588 | 2,617 | 89,700 |
| 2018/03/02 | 2,600 | 2,634 | 2,590 | 2,606 | 92,700 |
| 2018/03/01 | 2,701 | 2,709 | 2,640 | 2,650 | 78,400 |
| 2018/02/28 | 2,743 | 2,784 | 2,708 | 2,709 | 48,100 |
| 2018/02/27 | 2,794 | 2,806 | 2,741 | 2,753 | 42,000 |
| 2018/02/26 | 2,783 | 2,808 | 2,771 | 2,786 | 51,500 |
| 2018/02/23 | 2,801 | 2,822 | 2,773 | 2,780 | 60,800 |
| 2018/02/22 | 2,812 | 2,837 | 2,795 | 2,801 | 58,600 |
| 2018/02/21 | 2,816 | 2,906 | 2,811 | 2,862 | 133,400 |
| 2018/02/20 | 2,799 | 2,823 | 2,781 | 2,816 | 66,900 |
| 2018/02/19 | 2,718 | 2,799 | 2,718 | 2,799 | 75,000 |
| 2018/02/16 | 2,664 | 2,743 | 2,664 | 2,718 | 105,100 |
| 2018/02/15 | 2,662 | 2,699 | 2,635 | 2,664 | 126,900 |
| 2018/02/14 | 2,688 | 2,704 | 2,650 | 2,662 | 83,000 |
| 2018/02/13 | 2,787 | 2,799 | 2,686 | 2,688 | 161,900 |
| 2018/02/09 | 2,700 | 2,776 | 2,700 | 2,762 | 117,800 |
| 2018/02/08 | 2,899 | 2,899 | 2,790 | 2,790 | 317,700 |
| 2018/02/07 | 3,005 | 3,170 | 3,005 | 3,060 | 77,300 |
| 2018/02/06 | 3,015 | 3,030 | 2,961 | 3,005 | 93,500 |
| 2018/02/05 | 3,210 | 3,255 | 3,190 | 3,195 | 54,500 |
| 2018/02/02 | 3,255 | 3,290 | 3,250 | 3,280 | 32,400 |
| 2018/02/01 | 3,230 | 3,340 | 3,230 | 3,295 | 71,100 |
| 2018/01/31 | 3,295 | 3,305 | 3,220 | 3,225 | 48,000 |
| 2018/01/30 | 3,310 | 3,320 | 3,275 | 3,300 | 36,700 |
| 2018/01/29 | 3,300 | 3,335 | 3,290 | 3,310 | 24,400 |
| 2018/01/26 | 3,345 | 3,350 | 3,305 | 3,320 | 39,400 |
| 2018/01/25 | 3,310 | 3,345 | 3,295 | 3,330 | 59,300 |
| 2018/01/24 | 3,240 | 3,320 | 3,240 | 3,320 | 51,600 |
| 2018/01/23 | 3,260 | 3,310 | 3,250 | 3,265 | 38,400 |
| 2018/01/22 | 3,340 | 3,340 | 3,255 | 3,270 | 35,000 |
| 2018/01/19 | 3,310 | 3,345 | 3,285 | 3,340 | 76,400 |
| 2018/01/18 | 3,380 | 3,385 | 3,305 | 3,310 | 56,300 |
| 2018/01/17 | 3,320 | 3,365 | 3,320 | 3,360 | 42,900 |
| 2018/01/16 | 3,340 | 3,360 | 3,305 | 3,350 | 60,700 |
| 2018/01/15 | 3,215 | 3,320 | 3,215 | 3,310 | 73,500 |
| 2018/01/12 | 3,315 | 3,320 | 3,210 | 3,220 | 60,600 |
| 2018/01/11 | 3,295 | 3,325 | 3,240 | 3,320 | 53,700 |
| 2018/01/10 | 3,265 | 3,330 | 3,265 | 3,325 | 54,700 |
| 2018/01/09 | 3,270 | 3,290 | 3,230 | 3,285 | 70,200 |
| 2018/01/05 | 3,260 | 3,270 | 3,230 | 3,270 | 41,700 |
| 2018/01/04 | 3,240 | 3,275 | 3,195 | 3,260 | 66,700 |