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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,810 | 4,875 | 4,695 | 4,815 | 90,400 |
| 2020/12/29 | 4,600 | 4,760 | 4,535 | 4,740 | 111,300 |
| 2020/12/28 | 4,625 | 4,630 | 4,500 | 4,540 | 154,000 |
| 2020/12/25 | 4,615 | 4,710 | 4,540 | 4,625 | 116,600 |
| 2020/12/24 | 4,385 | 4,625 | 4,370 | 4,545 | 167,200 |
| 2020/12/23 | 4,220 | 4,400 | 4,220 | 4,395 | 125,800 |
| 2020/12/22 | 4,375 | 4,375 | 4,205 | 4,215 | 95,500 |
| 2020/12/21 | 4,420 | 4,490 | 4,380 | 4,395 | 87,100 |
| 2020/12/18 | 4,500 | 4,515 | 4,405 | 4,440 | 77,800 |
| 2020/12/17 | 4,545 | 4,595 | 4,485 | 4,515 | 98,700 |
| 2020/12/16 | 4,610 | 4,660 | 4,490 | 4,545 | 76,900 |
| 2020/12/15 | 4,615 | 4,655 | 4,565 | 4,570 | 71,000 |
| 2020/12/14 | 4,730 | 4,805 | 4,605 | 4,610 | 86,700 |
| 2020/12/11 | 4,735 | 4,770 | 4,685 | 4,770 | 67,300 |
| 2020/12/10 | 4,750 | 4,770 | 4,670 | 4,745 | 104,400 |
| 2020/12/09 | 4,870 | 4,890 | 4,795 | 4,800 | 62,600 |
| 2020/12/08 | 4,845 | 4,930 | 4,840 | 4,880 | 43,000 |
| 2020/12/07 | 5,000 | 5,020 | 4,830 | 4,860 | 99,000 |
| 2020/12/04 | 5,110 | 5,180 | 4,990 | 5,000 | 88,400 |
| 2020/12/03 | 5,100 | 5,140 | 5,060 | 5,140 | 61,900 |
| 2020/12/02 | 5,090 | 5,130 | 5,040 | 5,090 | 98,800 |
| 2020/12/01 | 4,825 | 5,100 | 4,825 | 5,070 | 142,100 |
| 2020/11/30 | 4,900 | 4,900 | 4,780 | 4,825 | 132,300 |
| 2020/11/27 | 4,820 | 4,990 | 4,770 | 4,915 | 139,900 |
| 2020/11/26 | 5,020 | 5,060 | 4,825 | 4,845 | 158,000 |
| 2020/11/25 | 5,100 | 5,200 | 5,070 | 5,090 | 97,100 |
| 2020/11/24 | 5,090 | 5,130 | 5,010 | 5,080 | 127,600 |
| 2020/11/20 | 5,060 | 5,060 | 4,980 | 5,040 | 55,100 |
| 2020/11/19 | 5,000 | 5,100 | 4,985 | 5,070 | 63,600 |
| 2020/11/18 | 5,060 | 5,170 | 5,030 | 5,050 | 71,700 |
| 2020/11/17 | 5,010 | 5,140 | 4,965 | 5,130 | 131,600 |
| 2020/11/16 | 5,130 | 5,170 | 4,925 | 4,980 | 194,300 |
| 2020/11/13 | 5,200 | 5,240 | 4,970 | 5,060 | 192,900 |
| 2020/11/12 | 5,070 | 5,230 | 4,995 | 5,200 | 181,200 |
| 2020/11/11 | 5,200 | 5,450 | 5,170 | 5,250 | 267,200 |
| 2020/11/10 | 5,000 | 5,100 | 4,895 | 5,100 | 198,600 |
| 2020/11/09 | 4,700 | 4,835 | 4,680 | 4,830 | 117,900 |
| 2020/11/06 | 4,685 | 4,775 | 4,620 | 4,715 | 110,500 |
| 2020/11/05 | 4,500 | 4,710 | 4,365 | 4,670 | 178,200 |
| 2020/11/04 | 4,535 | 4,580 | 4,460 | 4,565 | 106,700 |
| 2020/11/02 | 4,485 | 4,575 | 4,470 | 4,540 | 116,100 |
| 2020/10/30 | 4,550 | 4,550 | 4,420 | 4,470 | 81,900 |
| 2020/10/29 | 4,530 | 4,625 | 4,465 | 4,555 | 94,500 |
| 2020/10/28 | 4,485 | 4,580 | 4,445 | 4,580 | 74,700 |
| 2020/10/27 | 4,450 | 4,485 | 4,330 | 4,485 | 76,800 |
| 2020/10/26 | 4,540 | 4,600 | 4,465 | 4,500 | 79,100 |
| 2020/10/23 | 4,440 | 4,525 | 4,395 | 4,470 | 73,600 |
| 2020/10/22 | 4,430 | 4,440 | 4,375 | 4,395 | 64,000 |
| 2020/10/21 | 4,385 | 4,475 | 4,370 | 4,455 | 72,500 |
| 2020/10/20 | 4,400 | 4,415 | 4,325 | 4,330 | 70,600 |
| 2020/10/19 | 4,270 | 4,380 | 4,260 | 4,375 | 86,600 |
| 2020/10/16 | 4,225 | 4,280 | 4,140 | 4,200 | 80,900 |
| 2020/10/15 | 4,295 | 4,360 | 4,265 | 4,295 | 60,900 |
| 2020/10/14 | 4,205 | 4,290 | 4,175 | 4,290 | 64,600 |
| 2020/10/13 | 4,225 | 4,230 | 4,135 | 4,205 | 37,300 |
| 2020/10/12 | 4,195 | 4,225 | 4,145 | 4,205 | 43,400 |
| 2020/10/09 | 4,155 | 4,175 | 4,080 | 4,160 | 41,700 |
| 2020/10/08 | 4,150 | 4,185 | 4,105 | 4,180 | 45,000 |
| 2020/10/07 | 4,095 | 4,155 | 4,030 | 4,140 | 64,800 |
| 2020/10/06 | 4,085 | 4,105 | 4,015 | 4,085 | 56,000 |
| 2020/10/05 | 3,960 | 4,100 | 3,960 | 4,075 | 93,800 |
| 2020/10/02 | 3,930 | 4,030 | 3,880 | 3,910 | 95,000 |
| 2020/09/30 | 4,000 | 4,135 | 3,930 | 3,930 | 109,300 |
| 2020/09/29 | 4,000 | 4,035 | 3,920 | 4,005 | 186,000 |
| 2020/09/28 | 3,905 | 4,015 | 3,870 | 4,015 | 460,500 |
| 2020/09/25 | 3,840 | 3,910 | 3,815 | 3,885 | 198,700 |
| 2020/09/24 | 3,945 | 3,945 | 3,810 | 3,840 | 111,000 |
| 2020/09/23 | 3,905 | 3,975 | 3,870 | 3,945 | 168,600 |
| 2020/09/18 | 3,785 | 3,935 | 3,765 | 3,920 | 192,200 |
| 2020/09/17 | 3,750 | 3,825 | 3,735 | 3,750 | 74,000 |
| 2020/09/16 | 3,730 | 3,755 | 3,700 | 3,750 | 70,500 |
| 2020/09/15 | 3,795 | 3,795 | 3,665 | 3,750 | 64,400 |
| 2020/09/14 | 3,815 | 3,865 | 3,765 | 3,800 | 65,100 |
| 2020/09/11 | 3,705 | 3,850 | 3,655 | 3,800 | 148,300 |
| 2020/09/10 | 3,670 | 3,685 | 3,600 | 3,665 | 51,800 |
| 2020/09/09 | 3,600 | 3,650 | 3,575 | 3,620 | 94,100 |
| 2020/09/08 | 3,520 | 3,625 | 3,520 | 3,625 | 99,200 |
| 2020/09/07 | 3,465 | 3,540 | 3,450 | 3,520 | 54,200 |
| 2020/09/04 | 3,450 | 3,515 | 3,430 | 3,465 | 77,100 |
| 2020/09/03 | 3,455 | 3,505 | 3,425 | 3,480 | 65,800 |
| 2020/09/02 | 3,470 | 3,470 | 3,355 | 3,400 | 46,800 |
| 2020/09/01 | 3,395 | 3,440 | 3,350 | 3,410 | 111,400 |
| 2020/08/31 | 3,305 | 3,425 | 3,305 | 3,370 | 93,700 |
| 2020/08/28 | 3,220 | 3,345 | 3,200 | 3,235 | 95,800 |
| 2020/08/27 | 3,295 | 3,295 | 3,185 | 3,205 | 42,900 |
| 2020/08/26 | 3,220 | 3,270 | 3,210 | 3,255 | 36,300 |
| 2020/08/25 | 3,185 | 3,285 | 3,185 | 3,245 | 80,600 |
| 2020/08/24 | 3,130 | 3,175 | 3,105 | 3,115 | 26,500 |
| 2020/08/21 | 3,090 | 3,170 | 3,090 | 3,120 | 40,100 |
| 2020/08/20 | 3,065 | 3,130 | 3,065 | 3,085 | 38,200 |
| 2020/08/19 | 3,055 | 3,110 | 3,025 | 3,095 | 41,800 |
| 2020/08/18 | 3,035 | 3,110 | 2,989 | 3,090 | 53,600 |
| 2020/08/17 | 3,115 | 3,140 | 3,025 | 3,050 | 46,600 |
| 2020/08/14 | 3,135 | 3,185 | 3,105 | 3,115 | 45,900 |
| 2020/08/13 | 3,050 | 3,180 | 3,035 | 3,140 | 92,200 |
| 2020/08/12 | 2,920 | 3,125 | 2,886 | 3,085 | 113,800 |
| 2020/08/11 | 2,780 | 2,920 | 2,780 | 2,898 | 122,600 |
| 2020/08/07 | 2,631 | 2,785 | 2,611 | 2,752 | 135,700 |
| 2020/08/06 | 2,815 | 2,831 | 2,627 | 2,637 | 157,100 |
| 2020/08/05 | 2,889 | 2,899 | 2,822 | 2,851 | 111,500 |
| 2020/08/04 | 2,772 | 2,927 | 2,772 | 2,908 | 160,700 |
| 2020/08/03 | 2,783 | 2,858 | 2,750 | 2,799 | 145,800 |
| 2020/07/31 | 2,900 | 2,903 | 2,792 | 2,801 | 115,000 |
| 2020/07/30 | 3,135 | 3,150 | 2,940 | 2,944 | 55,200 |
| 2020/07/29 | 3,165 | 3,175 | 3,120 | 3,150 | 78,900 |
| 2020/07/28 | 3,300 | 3,300 | 3,185 | 3,205 | 52,100 |
| 2020/07/27 | 3,280 | 3,300 | 3,240 | 3,300 | 87,700 |
| 2020/07/22 | 3,400 | 3,400 | 3,320 | 3,350 | 70,200 |
| 2020/07/21 | 3,340 | 3,415 | 3,330 | 3,370 | 68,000 |
| 2020/07/20 | 3,350 | 3,360 | 3,280 | 3,325 | 39,900 |
| 2020/07/17 | 3,295 | 3,360 | 3,250 | 3,355 | 96,700 |
| 2020/07/16 | 3,265 | 3,345 | 3,250 | 3,265 | 58,500 |
| 2020/07/15 | 3,170 | 3,270 | 3,160 | 3,255 | 80,300 |
| 2020/07/14 | 3,250 | 3,250 | 3,130 | 3,135 | 45,400 |
| 2020/07/13 | 3,225 | 3,275 | 3,210 | 3,250 | 75,900 |
| 2020/07/10 | 3,165 | 3,215 | 3,105 | 3,190 | 80,300 |
| 2020/07/09 | 3,250 | 3,270 | 3,190 | 3,220 | 42,000 |
| 2020/07/08 | 3,310 | 3,380 | 3,250 | 3,250 | 91,300 |
| 2020/07/07 | 3,220 | 3,280 | 3,185 | 3,280 | 60,700 |
| 2020/07/06 | 3,240 | 3,260 | 3,215 | 3,245 | 39,000 |
| 2020/07/03 | 3,250 | 3,320 | 3,225 | 3,240 | 55,000 |
| 2020/07/02 | 3,140 | 3,295 | 3,130 | 3,250 | 128,900 |
| 2020/07/01 | 3,325 | 3,345 | 3,165 | 3,185 | 68,700 |
| 2020/06/30 | 3,460 | 3,460 | 3,320 | 3,360 | 101,500 |
| 2020/06/29 | 3,230 | 3,275 | 3,180 | 3,250 | 80,300 |
| 2020/06/26 | 3,225 | 3,305 | 3,190 | 3,260 | 75,000 |
| 2020/06/25 | 3,150 | 3,180 | 3,125 | 3,155 | 44,200 |
| 2020/06/24 | 3,235 | 3,245 | 3,170 | 3,180 | 33,700 |
| 2020/06/23 | 3,195 | 3,255 | 3,165 | 3,225 | 74,500 |
| 2020/06/22 | 3,250 | 3,260 | 3,160 | 3,180 | 57,800 |
| 2020/06/19 | 3,170 | 3,280 | 3,150 | 3,255 | 71,500 |
| 2020/06/18 | 3,165 | 3,195 | 3,105 | 3,165 | 39,100 |
| 2020/06/17 | 3,220 | 3,220 | 3,125 | 3,165 | 41,500 |
| 2020/06/16 | 3,155 | 3,245 | 3,110 | 3,230 | 102,100 |
| 2020/06/15 | 3,270 | 3,270 | 3,075 | 3,075 | 59,400 |
| 2020/06/12 | 3,200 | 3,250 | 3,140 | 3,225 | 95,400 |
| 2020/06/11 | 3,380 | 3,395 | 3,285 | 3,305 | 51,100 |
| 2020/06/10 | 3,470 | 3,470 | 3,415 | 3,425 | 45,500 |
| 2020/06/09 | 3,470 | 3,485 | 3,390 | 3,480 | 84,900 |
| 2020/06/08 | 3,430 | 3,435 | 3,360 | 3,435 | 63,000 |
| 2020/06/05 | 3,455 | 3,455 | 3,355 | 3,395 | 62,200 |
| 2020/06/04 | 3,540 | 3,540 | 3,400 | 3,445 | 63,000 |
| 2020/06/03 | 3,615 | 3,615 | 3,475 | 3,520 | 71,000 |
| 2020/06/02 | 3,465 | 3,605 | 3,445 | 3,570 | 106,700 |
| 2020/06/01 | 3,475 | 3,480 | 3,395 | 3,445 | 64,000 |
| 2020/05/29 | 3,530 | 3,595 | 3,475 | 3,495 | 102,800 |
| 2020/05/28 | 3,590 | 3,590 | 3,440 | 3,530 | 88,200 |
| 2020/05/27 | 3,590 | 3,590 | 3,485 | 3,535 | 83,700 |
| 2020/05/26 | 3,580 | 3,645 | 3,505 | 3,625 | 109,300 |
| 2020/05/25 | 3,300 | 3,450 | 3,300 | 3,440 | 105,000 |
| 2020/05/22 | 3,230 | 3,255 | 3,170 | 3,240 | 48,600 |
| 2020/05/21 | 3,220 | 3,285 | 3,205 | 3,260 | 85,300 |
| 2020/05/20 | 3,170 | 3,220 | 3,140 | 3,205 | 65,500 |
| 2020/05/19 | 3,135 | 3,160 | 3,085 | 3,150 | 83,400 |
| 2020/05/18 | 3,090 | 3,120 | 3,035 | 3,045 | 67,300 |
| 2020/05/15 | 3,085 | 3,085 | 2,924 | 3,030 | 101,800 |
| 2020/05/14 | 3,045 | 3,095 | 2,980 | 2,980 | 141,800 |
| 2020/05/13 | 3,215 | 3,265 | 3,180 | 3,230 | 108,400 |
| 2020/05/12 | 3,320 | 3,330 | 3,270 | 3,270 | 88,400 |
| 2020/05/11 | 3,100 | 3,325 | 3,100 | 3,270 | 133,400 |
| 2020/05/08 | 3,025 | 3,050 | 2,956 | 3,040 | 87,000 |
| 2020/05/07 | 3,000 | 3,025 | 2,910 | 2,939 | 123,100 |
| 2020/05/01 | 3,120 | 3,120 | 3,045 | 3,065 | 92,200 |
| 2020/04/30 | 3,080 | 3,190 | 3,020 | 3,135 | 160,100 |
| 2020/04/28 | 2,888 | 2,973 | 2,866 | 2,959 | 90,000 |
| 2020/04/27 | 2,830 | 2,888 | 2,811 | 2,888 | 85,100 |
| 2020/04/24 | 2,839 | 2,844 | 2,781 | 2,821 | 75,800 |
| 2020/04/23 | 2,839 | 2,856 | 2,808 | 2,848 | 67,800 |
| 2020/04/22 | 2,814 | 2,900 | 2,782 | 2,847 | 104,100 |
| 2020/04/21 | 2,811 | 2,885 | 2,810 | 2,846 | 84,100 |
| 2020/04/20 | 2,830 | 2,881 | 2,799 | 2,861 | 83,900 |
| 2020/04/17 | 2,809 | 2,875 | 2,768 | 2,814 | 127,100 |
| 2020/04/16 | 2,696 | 2,773 | 2,680 | 2,770 | 113,000 |
| 2020/04/15 | 2,741 | 2,763 | 2,694 | 2,710 | 151,600 |
| 2020/04/14 | 2,721 | 2,789 | 2,703 | 2,777 | 123,700 |
| 2020/04/13 | 2,803 | 2,826 | 2,755 | 2,768 | 67,400 |
| 2020/04/10 | 2,790 | 2,814 | 2,693 | 2,805 | 89,600 |
| 2020/04/09 | 2,791 | 2,808 | 2,704 | 2,782 | 111,100 |
| 2020/04/08 | 2,600 | 2,767 | 2,568 | 2,747 | 134,000 |
| 2020/04/07 | 2,640 | 2,668 | 2,512 | 2,576 | 102,700 |
| 2020/04/06 | 2,400 | 2,494 | 2,365 | 2,490 | 188,500 |
| 2020/04/03 | 2,536 | 2,618 | 2,446 | 2,467 | 111,700 |
| 2020/04/02 | 2,526 | 2,626 | 2,526 | 2,553 | 122,600 |
| 2020/04/01 | 2,760 | 2,760 | 2,601 | 2,605 | 136,700 |
| 2020/03/31 | 2,928 | 2,942 | 2,766 | 2,787 | 78,800 |
| 2020/03/30 | 2,785 | 2,884 | 2,754 | 2,884 | 216,300 |
| 2020/03/27 | 2,903 | 2,945 | 2,745 | 2,895 | 271,100 |
| 2020/03/26 | 2,882 | 2,938 | 2,775 | 2,902 | 217,400 |
| 2020/03/25 | 2,809 | 2,899 | 2,742 | 2,899 | 148,500 |
| 2020/03/24 | 2,717 | 2,750 | 2,613 | 2,681 | 156,200 |
| 2020/03/23 | 2,470 | 2,670 | 2,407 | 2,655 | 285,900 |
| 2020/03/19 | 2,342 | 2,432 | 2,320 | 2,405 | 234,800 |
| 2020/03/18 | 2,283 | 2,400 | 2,243 | 2,311 | 205,000 |
| 2020/03/17 | 2,110 | 2,300 | 2,080 | 2,284 | 231,000 |
| 2020/03/16 | 2,237 | 2,295 | 2,150 | 2,175 | 178,600 |
| 2020/03/13 | 2,235 | 2,254 | 2,094 | 2,198 | 289,700 |
| 2020/03/12 | 2,409 | 2,458 | 2,318 | 2,353 | 209,900 |
| 2020/03/11 | 2,548 | 2,605 | 2,499 | 2,499 | 159,400 |
| 2020/03/10 | 2,376 | 2,575 | 2,316 | 2,554 | 287,700 |
| 2020/03/09 | 2,572 | 2,585 | 2,455 | 2,476 | 185,200 |
| 2020/03/06 | 2,750 | 2,750 | 2,637 | 2,672 | 200,300 |
| 2020/03/05 | 2,846 | 2,860 | 2,778 | 2,797 | 92,300 |
| 2020/03/04 | 2,793 | 2,842 | 2,770 | 2,798 | 133,800 |
| 2020/03/03 | 3,035 | 3,040 | 2,856 | 2,856 | 136,800 |
| 2020/03/02 | 2,751 | 2,984 | 2,741 | 2,933 | 198,700 |
| 2020/02/28 | 2,841 | 2,932 | 2,772 | 2,789 | 231,700 |
| 2020/02/27 | 3,050 | 3,060 | 2,950 | 2,984 | 174,000 |
| 2020/02/26 | 3,000 | 3,080 | 2,998 | 3,065 | 167,900 |
| 2020/02/25 | 3,090 | 3,150 | 3,015 | 3,050 | 274,800 |
| 2020/02/21 | 3,365 | 3,400 | 3,300 | 3,315 | 97,800 |
| 2020/02/20 | 3,405 | 3,420 | 3,375 | 3,380 | 49,300 |
| 2020/02/19 | 3,325 | 3,425 | 3,320 | 3,365 | 78,600 |
| 2020/02/18 | 3,350 | 3,355 | 3,290 | 3,310 | 79,700 |
| 2020/02/17 | 3,400 | 3,410 | 3,360 | 3,380 | 75,600 |
| 2020/02/14 | 3,510 | 3,570 | 3,440 | 3,460 | 108,600 |
| 2020/02/13 | 3,575 | 3,575 | 3,505 | 3,535 | 76,200 |
| 2020/02/12 | 3,580 | 3,640 | 3,580 | 3,600 | 66,400 |
| 2020/02/10 | 3,580 | 3,610 | 3,560 | 3,580 | 80,900 |
| 2020/02/07 | 3,750 | 3,755 | 3,630 | 3,640 | 86,800 |
| 2020/02/06 | 3,700 | 3,785 | 3,655 | 3,750 | 137,300 |
| 2020/02/05 | 3,760 | 3,855 | 3,750 | 3,815 | 70,300 |
| 2020/02/04 | 3,720 | 3,765 | 3,720 | 3,750 | 63,600 |
| 2020/02/03 | 3,800 | 3,810 | 3,745 | 3,745 | 84,300 |
| 2020/01/31 | 3,855 | 3,910 | 3,850 | 3,850 | 51,100 |
| 2020/01/30 | 3,860 | 3,905 | 3,815 | 3,830 | 84,000 |
| 2020/01/29 | 3,890 | 3,905 | 3,870 | 3,885 | 50,100 |
| 2020/01/28 | 3,875 | 3,915 | 3,840 | 3,890 | 90,700 |
| 2020/01/27 | 3,985 | 3,985 | 3,925 | 3,930 | 71,400 |
| 2020/01/24 | 4,040 | 4,080 | 4,030 | 4,055 | 49,300 |
| 2020/01/23 | 4,025 | 4,085 | 4,005 | 4,030 | 35,100 |
| 2020/01/22 | 4,060 | 4,095 | 4,040 | 4,060 | 37,500 |
| 2020/01/21 | 4,065 | 4,095 | 4,055 | 4,060 | 26,900 |
| 2020/01/20 | 4,055 | 4,090 | 4,055 | 4,090 | 19,300 |
| 2020/01/17 | 4,075 | 4,080 | 4,030 | 4,035 | 43,400 |
| 2020/01/16 | 4,085 | 4,115 | 4,060 | 4,065 | 29,000 |
| 2020/01/15 | 4,070 | 4,090 | 4,060 | 4,065 | 46,400 |
| 2020/01/14 | 4,155 | 4,170 | 4,060 | 4,080 | 39,100 |
| 2020/01/10 | 4,190 | 4,195 | 4,150 | 4,160 | 44,800 |
| 2020/01/09 | 4,190 | 4,200 | 4,170 | 4,195 | 23,400 |
| 2020/01/08 | 4,160 | 4,190 | 4,085 | 4,160 | 37,000 |
| 2020/01/07 | 4,135 | 4,230 | 4,130 | 4,230 | 32,500 |
| 2020/01/06 | 4,105 | 4,155 | 4,105 | 4,130 | 38,400 |