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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,085 | 4,140 | 4,050 | 4,080 | 33,500 |
| 2021/12/29 | 4,135 | 4,185 | 4,100 | 4,130 | 33,600 |
| 2021/12/28 | 4,155 | 4,190 | 4,140 | 4,165 | 38,500 |
| 2021/12/27 | 4,185 | 4,195 | 4,075 | 4,110 | 58,400 |
| 2021/12/24 | 4,240 | 4,285 | 4,210 | 4,220 | 47,600 |
| 2021/12/23 | 4,220 | 4,270 | 4,170 | 4,210 | 34,900 |
| 2021/12/22 | 4,290 | 4,290 | 4,195 | 4,210 | 43,100 |
| 2021/12/21 | 4,190 | 4,295 | 4,190 | 4,235 | 40,600 |
| 2021/12/20 | 4,225 | 4,245 | 4,120 | 4,130 | 44,900 |
| 2021/12/17 | 4,300 | 4,305 | 4,200 | 4,240 | 75,100 |
| 2021/12/16 | 4,345 | 4,365 | 4,275 | 4,345 | 42,900 |
| 2021/12/15 | 4,225 | 4,310 | 4,215 | 4,295 | 32,300 |
| 2021/12/14 | 4,255 | 4,280 | 4,210 | 4,230 | 35,400 |
| 2021/12/13 | 4,285 | 4,340 | 4,265 | 4,275 | 40,400 |
| 2021/12/10 | 4,190 | 4,265 | 4,160 | 4,240 | 55,400 |
| 2021/12/09 | 4,270 | 4,310 | 4,185 | 4,220 | 53,900 |
| 2021/12/08 | 4,310 | 4,325 | 4,225 | 4,230 | 71,900 |
| 2021/12/07 | 4,240 | 4,275 | 4,160 | 4,255 | 64,000 |
| 2021/12/06 | 4,135 | 4,185 | 4,100 | 4,140 | 78,300 |
| 2021/12/03 | 3,930 | 4,090 | 3,930 | 4,090 | 102,100 |
| 2021/12/02 | 4,045 | 4,090 | 3,910 | 3,910 | 169,200 |
| 2021/12/01 | 4,105 | 4,190 | 4,040 | 4,135 | 68,400 |
| 2021/11/30 | 4,200 | 4,285 | 4,100 | 4,105 | 140,100 |
| 2021/11/29 | 4,305 | 4,310 | 4,110 | 4,130 | 158,200 |
| 2021/11/26 | 4,645 | 4,695 | 4,425 | 4,425 | 90,500 |
| 2021/11/25 | 4,725 | 4,750 | 4,645 | 4,715 | 33,500 |
| 2021/11/24 | 4,845 | 4,865 | 4,690 | 4,700 | 55,400 |
| 2021/11/22 | 4,925 | 4,930 | 4,870 | 4,885 | 40,600 |
| 2021/11/19 | 5,080 | 5,080 | 4,920 | 4,965 | 64,500 |
| 2021/11/18 | 4,990 | 5,110 | 4,990 | 5,090 | 33,500 |
| 2021/11/17 | 5,080 | 5,100 | 4,990 | 4,990 | 39,700 |
| 2021/11/16 | 5,050 | 5,090 | 5,030 | 5,040 | 45,200 |
| 2021/11/15 | 5,020 | 5,100 | 5,010 | 5,080 | 38,800 |
| 2021/11/12 | 4,900 | 5,010 | 4,900 | 5,000 | 61,900 |
| 2021/11/11 | 4,900 | 4,930 | 4,815 | 4,880 | 56,400 |
| 2021/11/10 | 4,910 | 4,960 | 4,870 | 4,940 | 94,300 |
| 2021/11/09 | 4,835 | 4,895 | 4,810 | 4,855 | 59,900 |
| 2021/11/08 | 4,845 | 4,875 | 4,780 | 4,810 | 50,100 |
| 2021/11/05 | 4,650 | 4,800 | 4,625 | 4,775 | 127,500 |
| 2021/11/04 | 4,635 | 4,670 | 4,610 | 4,645 | 40,900 |
| 2021/11/02 | 4,610 | 4,690 | 4,600 | 4,605 | 55,400 |
| 2021/11/01 | 4,625 | 4,655 | 4,560 | 4,610 | 62,900 |
| 2021/10/29 | 4,590 | 4,625 | 4,535 | 4,580 | 59,000 |
| 2021/10/28 | 4,585 | 4,625 | 4,500 | 4,590 | 373,000 |
| 2021/10/27 | 4,580 | 4,605 | 4,510 | 4,600 | 79,400 |
| 2021/10/26 | 4,565 | 4,625 | 4,525 | 4,585 | 47,000 |
| 2021/10/25 | 4,575 | 4,635 | 4,515 | 4,545 | 64,800 |
| 2021/10/22 | 4,530 | 4,630 | 4,515 | 4,605 | 74,600 |
| 2021/10/21 | 4,655 | 4,700 | 4,575 | 4,600 | 65,200 |
| 2021/10/20 | 4,565 | 4,725 | 4,550 | 4,680 | 69,800 |
| 2021/10/19 | 4,615 | 4,640 | 4,555 | 4,560 | 41,300 |
| 2021/10/18 | 4,685 | 4,695 | 4,585 | 4,610 | 42,900 |
| 2021/10/15 | 4,570 | 4,640 | 4,515 | 4,630 | 82,700 |
| 2021/10/14 | 4,405 | 4,515 | 4,315 | 4,515 | 85,200 |
| 2021/10/13 | 4,465 | 4,530 | 4,420 | 4,430 | 87,000 |
| 2021/10/12 | 4,570 | 4,580 | 4,440 | 4,445 | 99,600 |
| 2021/10/11 | 4,585 | 4,680 | 4,560 | 4,640 | 61,100 |
| 2021/10/08 | 4,520 | 4,655 | 4,490 | 4,590 | 109,300 |
| 2021/10/07 | 4,620 | 4,620 | 4,485 | 4,520 | 81,500 |
| 2021/10/06 | 4,795 | 4,795 | 4,550 | 4,615 | 120,700 |
| 2021/10/05 | 4,810 | 4,825 | 4,655 | 4,725 | 149,600 |
| 2021/10/04 | 4,735 | 4,940 | 4,735 | 4,880 | 209,900 |
| 2021/10/01 | 4,755 | 4,765 | 4,570 | 4,625 | 91,700 |
| 2021/09/30 | 4,775 | 4,865 | 4,745 | 4,805 | 107,300 |
| 2021/09/29 | 4,655 | 4,770 | 4,640 | 4,770 | 198,200 |
| 2021/09/28 | 4,795 | 4,815 | 4,660 | 4,715 | 301,000 |
| 2021/09/27 | 4,675 | 4,855 | 4,675 | 4,760 | 228,500 |
| 2021/09/24 | 4,610 | 4,655 | 4,570 | 4,640 | 190,400 |
| 2021/09/22 | 4,535 | 4,580 | 4,490 | 4,535 | 99,400 |
| 2021/09/21 | 4,455 | 4,615 | 4,440 | 4,580 | 123,200 |
| 2021/09/17 | 4,490 | 4,545 | 4,435 | 4,520 | 158,800 |
| 2021/09/16 | 4,505 | 4,505 | 4,400 | 4,435 | 76,800 |
| 2021/09/15 | 4,535 | 4,535 | 4,430 | 4,460 | 67,300 |
| 2021/09/14 | 4,475 | 4,605 | 4,470 | 4,605 | 85,500 |
| 2021/09/13 | 4,510 | 4,510 | 4,390 | 4,450 | 97,800 |
| 2021/09/10 | 4,480 | 4,535 | 4,450 | 4,535 | 148,400 |
| 2021/09/09 | 4,560 | 4,635 | 4,485 | 4,490 | 108,900 |
| 2021/09/08 | 4,610 | 4,695 | 4,585 | 4,630 | 105,400 |
| 2021/09/07 | 4,500 | 4,575 | 4,485 | 4,565 | 110,000 |
| 2021/09/06 | 4,590 | 4,610 | 4,495 | 4,510 | 101,700 |
| 2021/09/03 | 4,480 | 4,570 | 4,480 | 4,550 | 110,100 |
| 2021/09/02 | 4,490 | 4,495 | 4,350 | 4,445 | 129,400 |
| 2021/09/01 | 4,500 | 4,570 | 4,495 | 4,515 | 46,400 |
| 2021/08/31 | 4,575 | 4,585 | 4,485 | 4,515 | 85,900 |
| 2021/08/30 | 4,680 | 4,695 | 4,615 | 4,615 | 91,300 |
| 2021/08/27 | 4,600 | 4,620 | 4,520 | 4,620 | 64,100 |
| 2021/08/26 | 4,540 | 4,665 | 4,540 | 4,620 | 92,800 |
| 2021/08/25 | 4,460 | 4,580 | 4,460 | 4,505 | 97,400 |
| 2021/08/24 | 4,340 | 4,490 | 4,310 | 4,445 | 126,800 |
| 2021/08/23 | 4,280 | 4,415 | 4,225 | 4,310 | 244,400 |
| 2021/08/20 | 4,355 | 4,470 | 4,355 | 4,445 | 85,100 |
| 2021/08/19 | 4,465 | 4,500 | 4,365 | 4,365 | 84,200 |
| 2021/08/18 | 4,505 | 4,560 | 4,465 | 4,525 | 48,000 |
| 2021/08/17 | 4,565 | 4,620 | 4,500 | 4,505 | 46,800 |
| 2021/08/16 | 4,580 | 4,605 | 4,505 | 4,555 | 56,000 |
| 2021/08/13 | 4,500 | 4,625 | 4,460 | 4,625 | 50,300 |
| 2021/08/12 | 4,650 | 4,660 | 4,515 | 4,515 | 50,400 |
| 2021/08/11 | 4,765 | 4,790 | 4,615 | 4,620 | 59,500 |
| 2021/08/10 | 4,645 | 4,810 | 4,645 | 4,775 | 96,000 |
| 2021/08/06 | 4,645 | 4,680 | 4,535 | 4,575 | 67,900 |
| 2021/08/05 | 4,810 | 4,815 | 4,635 | 4,660 | 102,500 |
| 2021/08/04 | 4,920 | 4,970 | 4,825 | 4,880 | 77,000 |
| 2021/08/03 | 5,030 | 5,070 | 4,920 | 4,920 | 51,900 |
| 2021/08/02 | 5,020 | 5,170 | 5,000 | 5,110 | 42,100 |
| 2021/07/30 | 5,060 | 5,080 | 5,000 | 5,060 | 36,800 |
| 2021/07/29 | 5,050 | 5,100 | 5,040 | 5,080 | 30,000 |
| 2021/07/28 | 5,050 | 5,100 | 5,040 | 5,070 | 35,200 |
| 2021/07/27 | 5,090 | 5,160 | 5,070 | 5,150 | 37,200 |
| 2021/07/26 | 5,140 | 5,170 | 4,975 | 5,000 | 58,200 |
| 2021/07/21 | 5,050 | 5,070 | 4,960 | 4,965 | 69,500 |
| 2021/07/20 | 4,965 | 5,040 | 4,955 | 4,985 | 47,300 |
| 2021/07/19 | 5,040 | 5,050 | 4,970 | 5,030 | 51,100 |
| 2021/07/16 | 5,030 | 5,130 | 5,030 | 5,090 | 32,300 |
| 2021/07/15 | 5,150 | 5,150 | 5,080 | 5,110 | 39,000 |
| 2021/07/14 | 5,150 | 5,210 | 5,140 | 5,190 | 26,200 |
| 2021/07/13 | 5,160 | 5,220 | 5,140 | 5,180 | 33,900 |
| 2021/07/12 | 5,170 | 5,200 | 5,130 | 5,170 | 52,100 |
| 2021/07/09 | 5,020 | 5,100 | 4,965 | 5,080 | 100,000 |
| 2021/07/08 | 5,270 | 5,290 | 5,060 | 5,110 | 119,600 |
| 2021/07/07 | 5,540 | 5,570 | 5,360 | 5,360 | 97,800 |
| 2021/07/06 | 5,520 | 5,620 | 5,490 | 5,620 | 35,400 |
| 2021/07/05 | 5,450 | 5,510 | 5,440 | 5,490 | 28,900 |
| 2021/07/02 | 5,410 | 5,500 | 5,410 | 5,490 | 28,800 |
| 2021/07/01 | 5,350 | 5,460 | 5,350 | 5,400 | 59,200 |
| 2021/06/30 | 5,370 | 5,390 | 5,310 | 5,320 | 47,700 |
| 2021/06/29 | 5,400 | 5,400 | 5,300 | 5,340 | 62,400 |
| 2021/06/28 | 5,430 | 5,450 | 5,410 | 5,420 | 26,500 |
| 2021/06/25 | 5,420 | 5,450 | 5,390 | 5,430 | 31,000 |
| 2021/06/24 | 5,460 | 5,460 | 5,390 | 5,400 | 44,400 |
| 2021/06/23 | 5,510 | 5,560 | 5,470 | 5,490 | 64,200 |
| 2021/06/22 | 5,410 | 5,490 | 5,410 | 5,490 | 84,100 |
| 2021/06/21 | 5,270 | 5,340 | 5,200 | 5,270 | 65,600 |
| 2021/06/18 | 5,390 | 5,450 | 5,340 | 5,340 | 65,400 |
| 2021/06/17 | 5,390 | 5,460 | 5,360 | 5,380 | 34,800 |
| 2021/06/16 | 5,360 | 5,440 | 5,360 | 5,400 | 46,800 |
| 2021/06/15 | 5,430 | 5,460 | 5,390 | 5,430 | 56,200 |
| 2021/06/14 | 5,440 | 5,530 | 5,420 | 5,430 | 26,500 |
| 2021/06/11 | 5,480 | 5,480 | 5,410 | 5,430 | 62,500 |
| 2021/06/10 | 5,480 | 5,570 | 5,420 | 5,460 | 68,400 |
| 2021/06/09 | 5,580 | 5,650 | 5,480 | 5,480 | 72,300 |
| 2021/06/08 | 5,480 | 5,550 | 5,450 | 5,540 | 51,900 |
| 2021/06/07 | 5,480 | 5,480 | 5,390 | 5,460 | 58,400 |
| 2021/06/04 | 5,370 | 5,450 | 5,340 | 5,390 | 68,900 |
| 2021/06/03 | 5,470 | 5,570 | 5,370 | 5,390 | 120,100 |
| 2021/06/02 | 5,120 | 5,470 | 5,120 | 5,460 | 130,100 |
| 2021/06/01 | 5,180 | 5,180 | 5,060 | 5,120 | 60,100 |
| 2021/05/31 | 5,210 | 5,290 | 5,100 | 5,110 | 81,000 |
| 2021/05/28 | 5,100 | 5,230 | 5,100 | 5,170 | 74,200 |
| 2021/05/27 | 5,180 | 5,200 | 5,020 | 5,020 | 95,300 |
| 2021/05/26 | 5,110 | 5,240 | 5,090 | 5,180 | 63,400 |
| 2021/05/25 | 5,070 | 5,170 | 5,050 | 5,130 | 53,200 |
| 2021/05/24 | 5,100 | 5,140 | 5,040 | 5,070 | 50,200 |
| 2021/05/21 | 5,240 | 5,240 | 5,070 | 5,100 | 49,400 |
| 2021/05/20 | 5,130 | 5,230 | 5,110 | 5,140 | 43,300 |
| 2021/05/19 | 5,160 | 5,160 | 5,070 | 5,090 | 54,100 |
| 2021/05/18 | 5,080 | 5,260 | 5,030 | 5,220 | 95,200 |
| 2021/05/17 | 5,060 | 5,100 | 5,000 | 5,060 | 79,800 |
| 2021/05/14 | 4,810 | 5,010 | 4,790 | 4,950 | 114,200 |
| 2021/05/13 | 4,775 | 4,845 | 4,635 | 4,710 | 136,200 |
| 2021/05/12 | 5,080 | 5,110 | 4,965 | 4,965 | 92,000 |
| 2021/05/11 | 5,250 | 5,250 | 5,010 | 5,030 | 67,900 |
| 2021/05/10 | 5,230 | 5,280 | 5,200 | 5,260 | 34,200 |
| 2021/05/07 | 5,210 | 5,270 | 5,170 | 5,230 | 56,900 |
| 2021/05/06 | 5,180 | 5,270 | 5,160 | 5,180 | 64,300 |
| 2021/04/30 | 5,250 | 5,280 | 5,200 | 5,220 | 56,500 |
| 2021/04/28 | 5,320 | 5,340 | 5,270 | 5,270 | 52,100 |
| 2021/04/27 | 5,400 | 5,410 | 5,340 | 5,340 | 46,700 |
| 2021/04/26 | 5,300 | 5,490 | 5,300 | 5,420 | 67,200 |
| 2021/04/23 | 5,230 | 5,360 | 5,200 | 5,310 | 55,000 |
| 2021/04/22 | 5,330 | 5,380 | 5,220 | 5,250 | 47,900 |
| 2021/04/21 | 5,350 | 5,400 | 5,210 | 5,270 | 101,100 |
| 2021/04/20 | 5,550 | 5,600 | 5,440 | 5,440 | 92,200 |
| 2021/04/19 | 5,910 | 5,920 | 5,600 | 5,610 | 121,500 |
| 2021/04/16 | 6,080 | 6,080 | 5,960 | 5,970 | 61,500 |
| 2021/04/15 | 6,220 | 6,260 | 6,050 | 6,110 | 55,500 |
| 2021/04/14 | 6,030 | 6,230 | 6,000 | 6,230 | 111,800 |
| 2021/04/13 | 5,900 | 6,010 | 5,830 | 6,010 | 85,100 |
| 2021/04/12 | 5,870 | 5,900 | 5,840 | 5,890 | 29,300 |
| 2021/04/09 | 5,780 | 5,900 | 5,760 | 5,900 | 48,900 |
| 2021/04/08 | 5,900 | 5,900 | 5,760 | 5,780 | 49,800 |
| 2021/04/07 | 5,880 | 5,950 | 5,840 | 5,950 | 31,000 |
| 2021/04/06 | 5,990 | 6,040 | 5,820 | 5,860 | 51,600 |
| 2021/04/05 | 5,960 | 6,010 | 5,910 | 5,970 | 57,700 |
| 2021/04/02 | 5,960 | 6,020 | 5,910 | 5,960 | 37,500 |
| 2021/04/01 | 5,930 | 6,000 | 5,860 | 5,920 | 51,500 |
| 2021/03/31 | 6,040 | 6,040 | 5,880 | 5,880 | 74,200 |
| 2021/03/30 | 6,110 | 6,150 | 5,960 | 6,000 | 78,600 |
| 2021/03/29 | 6,080 | 6,230 | 6,030 | 6,110 | 163,700 |
| 2021/03/26 | 6,090 | 6,120 | 6,010 | 6,120 | 68,700 |
| 2021/03/25 | 5,940 | 6,050 | 5,910 | 6,030 | 73,400 |
| 2021/03/24 | 6,030 | 6,030 | 5,900 | 5,960 | 85,300 |
| 2021/03/23 | 6,200 | 6,250 | 6,040 | 6,040 | 76,000 |
| 2021/03/22 | 6,110 | 6,270 | 6,030 | 6,230 | 136,600 |
| 2021/03/19 | 6,290 | 6,310 | 6,110 | 6,150 | 384,400 |
| 2021/03/18 | 6,490 | 6,500 | 6,300 | 6,350 | 125,500 |
| 2021/03/17 | 6,000 | 6,410 | 5,970 | 6,410 | 201,400 |
| 2021/03/16 | 5,830 | 6,000 | 5,810 | 6,000 | 126,700 |
| 2021/03/15 | 5,800 | 5,880 | 5,700 | 5,840 | 80,400 |
| 2021/03/12 | 5,670 | 5,820 | 5,530 | 5,780 | 144,800 |
| 2021/03/11 | 5,640 | 5,720 | 5,490 | 5,570 | 109,600 |
| 2021/03/10 | 5,820 | 5,850 | 5,720 | 5,780 | 63,100 |
| 2021/03/09 | 5,740 | 5,840 | 5,660 | 5,820 | 82,100 |
| 2021/03/08 | 5,810 | 5,810 | 5,600 | 5,640 | 76,100 |
| 2021/03/05 | 5,810 | 5,830 | 5,600 | 5,710 | 103,100 |
| 2021/03/04 | 5,760 | 5,840 | 5,750 | 5,830 | 69,600 |
| 2021/03/03 | 5,700 | 5,830 | 5,670 | 5,800 | 85,100 |
| 2021/03/02 | 5,750 | 5,760 | 5,610 | 5,660 | 76,600 |
| 2021/03/01 | 5,610 | 5,680 | 5,490 | 5,650 | 100,900 |
| 2021/02/26 | 5,650 | 5,690 | 5,480 | 5,480 | 138,700 |
| 2021/02/25 | 5,780 | 5,780 | 5,650 | 5,750 | 64,600 |
| 2021/02/24 | 5,720 | 5,770 | 5,660 | 5,690 | 113,600 |
| 2021/02/22 | 5,870 | 5,990 | 5,770 | 5,790 | 93,200 |
| 2021/02/19 | 5,910 | 5,940 | 5,800 | 5,800 | 73,000 |
| 2021/02/18 | 5,790 | 6,010 | 5,760 | 5,990 | 127,700 |
| 2021/02/17 | 5,690 | 5,810 | 5,670 | 5,730 | 75,700 |
| 2021/02/16 | 5,850 | 5,850 | 5,680 | 5,700 | 78,300 |
| 2021/02/15 | 5,830 | 5,870 | 5,780 | 5,860 | 49,200 |
| 2021/02/12 | 5,800 | 5,810 | 5,720 | 5,780 | 45,200 |
| 2021/02/10 | 5,750 | 5,800 | 5,690 | 5,770 | 59,100 |
| 2021/02/09 | 5,710 | 5,810 | 5,640 | 5,760 | 95,500 |
| 2021/02/08 | 5,700 | 5,900 | 5,660 | 5,760 | 143,900 |
| 2021/02/05 | 5,550 | 5,740 | 5,500 | 5,730 | 141,800 |
| 2021/02/04 | 5,300 | 5,580 | 5,280 | 5,460 | 195,600 |
| 2021/02/03 | 5,160 | 5,320 | 5,150 | 5,290 | 99,200 |
| 2021/02/02 | 5,040 | 5,190 | 5,030 | 5,150 | 97,200 |
| 2021/02/01 | 4,950 | 5,040 | 4,940 | 5,010 | 82,100 |
| 2021/01/29 | 5,080 | 5,120 | 4,995 | 5,040 | 107,100 |
| 2021/01/28 | 4,835 | 5,060 | 4,835 | 5,030 | 109,800 |
| 2021/01/27 | 4,910 | 4,975 | 4,855 | 4,905 | 53,900 |
| 2021/01/26 | 4,985 | 5,000 | 4,910 | 4,910 | 65,000 |
| 2021/01/25 | 4,800 | 4,990 | 4,775 | 4,965 | 103,300 |
| 2021/01/22 | 4,705 | 4,835 | 4,685 | 4,800 | 66,100 |
| 2021/01/21 | 4,715 | 4,805 | 4,695 | 4,725 | 40,800 |
| 2021/01/20 | 4,775 | 4,795 | 4,645 | 4,705 | 80,500 |
| 2021/01/19 | 4,630 | 4,830 | 4,595 | 4,805 | 119,300 |
| 2021/01/18 | 4,620 | 4,660 | 4,545 | 4,590 | 43,400 |
| 2021/01/15 | 4,570 | 4,655 | 4,485 | 4,575 | 92,900 |
| 2021/01/14 | 4,380 | 4,570 | 4,350 | 4,565 | 116,300 |
| 2021/01/13 | 4,310 | 4,365 | 4,265 | 4,335 | 68,100 |
| 2021/01/12 | 4,375 | 4,400 | 4,320 | 4,355 | 52,300 |
| 2021/01/08 | 4,315 | 4,400 | 4,245 | 4,390 | 91,700 |
| 2021/01/07 | 4,415 | 4,460 | 4,295 | 4,315 | 156,500 |
| 2021/01/06 | 4,550 | 4,555 | 4,385 | 4,405 | 93,300 |
| 2021/01/05 | 4,540 | 4,670 | 4,530 | 4,580 | 65,900 |
| 2021/01/04 | 4,800 | 4,800 | 4,585 | 4,600 | 90,100 |