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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,760 | 4,835 | 4,760 | 4,780 | 59,400 |
| 2022/12/29 | 4,840 | 4,840 | 4,765 | 4,800 | 38,900 |
| 2022/12/28 | 4,865 | 4,865 | 4,790 | 4,840 | 27,300 |
| 2022/12/27 | 4,775 | 4,915 | 4,775 | 4,875 | 42,800 |
| 2022/12/26 | 4,745 | 4,770 | 4,735 | 4,735 | 19,700 |
| 2022/12/23 | 4,755 | 4,770 | 4,715 | 4,745 | 34,200 |
| 2022/12/22 | 4,720 | 4,785 | 4,660 | 4,780 | 50,800 |
| 2022/12/21 | 4,770 | 4,775 | 4,620 | 4,710 | 99,500 |
| 2022/12/20 | 4,900 | 4,970 | 4,740 | 4,785 | 77,500 |
| 2022/12/19 | 4,895 | 4,945 | 4,875 | 4,905 | 46,000 |
| 2022/12/16 | 4,900 | 4,975 | 4,895 | 4,910 | 110,800 |
| 2022/12/15 | 4,920 | 5,000 | 4,920 | 4,925 | 42,800 |
| 2022/12/14 | 4,995 | 5,000 | 4,930 | 4,965 | 63,600 |
| 2022/12/13 | 5,000 | 5,030 | 4,960 | 4,960 | 36,500 |
| 2022/12/12 | 5,010 | 5,060 | 4,955 | 4,970 | 63,300 |
| 2022/12/09 | 5,070 | 5,130 | 5,010 | 5,010 | 64,700 |
| 2022/12/08 | 4,980 | 5,070 | 4,890 | 5,070 | 121,700 |
| 2022/12/07 | 4,855 | 4,935 | 4,850 | 4,910 | 115,100 |
| 2022/12/06 | 4,850 | 4,860 | 4,770 | 4,785 | 45,100 |
| 2022/12/05 | 4,835 | 4,870 | 4,790 | 4,850 | 42,300 |
| 2022/12/02 | 4,895 | 4,900 | 4,790 | 4,835 | 65,500 |
| 2022/12/01 | 4,935 | 4,960 | 4,895 | 4,905 | 60,800 |
| 2022/11/30 | 4,980 | 5,000 | 4,900 | 4,920 | 61,500 |
| 2022/11/29 | 4,945 | 5,020 | 4,905 | 5,000 | 57,000 |
| 2022/11/28 | 4,930 | 4,955 | 4,885 | 4,935 | 37,800 |
| 2022/11/25 | 4,890 | 4,930 | 4,865 | 4,915 | 26,800 |
| 2022/11/24 | 4,930 | 4,945 | 4,875 | 4,890 | 50,100 |
| 2022/11/22 | 4,905 | 4,930 | 4,865 | 4,865 | 44,900 |
| 2022/11/21 | 4,945 | 4,970 | 4,825 | 4,860 | 54,200 |
| 2022/11/18 | 4,900 | 4,965 | 4,850 | 4,930 | 67,200 |
| 2022/11/17 | 4,795 | 4,890 | 4,765 | 4,865 | 82,200 |
| 2022/11/16 | 4,805 | 4,850 | 4,725 | 4,765 | 53,300 |
| 2022/11/15 | 4,790 | 4,855 | 4,725 | 4,810 | 49,600 |
| 2022/11/14 | 4,850 | 4,850 | 4,780 | 4,780 | 39,300 |
| 2022/11/11 | 4,900 | 4,905 | 4,740 | 4,810 | 70,000 |
| 2022/11/10 | 4,775 | 4,880 | 4,775 | 4,845 | 61,000 |
| 2022/11/09 | 4,985 | 4,985 | 4,805 | 4,825 | 76,500 |
| 2022/11/08 | 4,890 | 4,970 | 4,865 | 4,935 | 72,800 |
| 2022/11/07 | 4,920 | 4,920 | 4,820 | 4,865 | 76,700 |
| 2022/11/04 | 4,720 | 4,935 | 4,720 | 4,885 | 244,600 |
| 2022/11/02 | 4,670 | 4,695 | 4,580 | 4,580 | 73,000 |
| 2022/11/01 | 4,600 | 4,665 | 4,565 | 4,655 | 48,100 |
| 2022/10/31 | 4,615 | 4,640 | 4,545 | 4,600 | 81,800 |
| 2022/10/28 | 4,505 | 4,625 | 4,505 | 4,575 | 207,500 |
| 2022/10/27 | 4,495 | 4,605 | 4,475 | 4,530 | 70,500 |
| 2022/10/26 | 4,625 | 4,645 | 4,495 | 4,495 | 75,200 |
| 2022/10/25 | 4,590 | 4,630 | 4,540 | 4,575 | 98,700 |
| 2022/10/24 | 4,660 | 4,670 | 4,585 | 4,620 | 56,400 |
| 2022/10/21 | 4,665 | 4,675 | 4,610 | 4,620 | 64,400 |
| 2022/10/20 | 4,685 | 4,720 | 4,665 | 4,710 | 48,100 |
| 2022/10/19 | 4,750 | 4,765 | 4,680 | 4,740 | 61,100 |
| 2022/10/18 | 4,770 | 4,795 | 4,710 | 4,740 | 82,700 |
| 2022/10/17 | 4,765 | 4,795 | 4,685 | 4,700 | 99,600 |
| 2022/10/14 | 4,700 | 4,775 | 4,625 | 4,715 | 112,000 |
| 2022/10/13 | 4,725 | 4,735 | 4,645 | 4,650 | 156,200 |
| 2022/10/12 | 4,555 | 4,730 | 4,520 | 4,700 | 114,300 |
| 2022/10/11 | 4,555 | 4,715 | 4,555 | 4,590 | 124,400 |
| 2022/10/07 | 4,470 | 4,620 | 4,470 | 4,580 | 76,700 |
| 2022/10/06 | 4,490 | 4,540 | 4,465 | 4,535 | 93,900 |
| 2022/10/05 | 4,500 | 4,530 | 4,400 | 4,450 | 102,000 |
| 2022/10/04 | 4,310 | 4,390 | 4,300 | 4,380 | 87,700 |
| 2022/10/03 | 4,240 | 4,240 | 4,150 | 4,240 | 54,000 |
| 2022/09/30 | 4,355 | 4,385 | 4,265 | 4,280 | 93,300 |
| 2022/09/29 | 4,255 | 4,370 | 4,175 | 4,360 | 164,000 |
| 2022/09/28 | 4,285 | 4,285 | 4,115 | 4,185 | 325,100 |
| 2022/09/27 | 4,330 | 4,380 | 4,250 | 4,340 | 104,400 |
| 2022/09/26 | 4,270 | 4,390 | 4,270 | 4,330 | 209,900 |
| 2022/09/22 | 4,330 | 4,350 | 4,220 | 4,340 | 137,600 |
| 2022/09/21 | 4,480 | 4,495 | 4,350 | 4,375 | 100,000 |
| 2022/09/20 | 4,525 | 4,540 | 4,435 | 4,540 | 117,800 |
| 2022/09/16 | 4,485 | 4,550 | 4,475 | 4,520 | 143,500 |
| 2022/09/15 | 4,385 | 4,530 | 4,350 | 4,490 | 118,600 |
| 2022/09/14 | 4,335 | 4,385 | 4,310 | 4,350 | 89,500 |
| 2022/09/13 | 4,235 | 4,395 | 4,230 | 4,390 | 131,800 |
| 2022/09/12 | 4,105 | 4,235 | 4,100 | 4,225 | 92,400 |
| 2022/09/09 | 3,995 | 4,090 | 3,985 | 4,065 | 170,200 |
| 2022/09/08 | 3,990 | 4,030 | 3,975 | 3,995 | 66,500 |
| 2022/09/07 | 3,950 | 3,970 | 3,850 | 3,935 | 87,300 |
| 2022/09/06 | 3,965 | 4,005 | 3,935 | 3,975 | 44,100 |
| 2022/09/05 | 4,075 | 4,075 | 3,960 | 3,965 | 72,400 |
| 2022/09/02 | 4,115 | 4,120 | 4,045 | 4,085 | 90,400 |
| 2022/09/01 | 4,070 | 4,135 | 4,070 | 4,085 | 55,400 |
| 2022/08/31 | 4,115 | 4,140 | 4,055 | 4,115 | 83,400 |
| 2022/08/30 | 4,080 | 4,165 | 4,055 | 4,165 | 65,500 |
| 2022/08/29 | 4,025 | 4,070 | 3,980 | 4,045 | 67,000 |
| 2022/08/26 | 4,065 | 4,135 | 4,055 | 4,115 | 46,800 |
| 2022/08/25 | 4,120 | 4,130 | 4,075 | 4,075 | 35,800 |
| 2022/08/24 | 4,165 | 4,165 | 4,085 | 4,110 | 37,800 |
| 2022/08/23 | 4,100 | 4,155 | 4,090 | 4,145 | 37,100 |
| 2022/08/22 | 4,125 | 4,150 | 4,115 | 4,140 | 27,400 |
| 2022/08/19 | 4,165 | 4,220 | 4,160 | 4,190 | 31,000 |
| 2022/08/18 | 4,165 | 4,205 | 4,150 | 4,195 | 43,300 |
| 2022/08/17 | 4,250 | 4,250 | 4,165 | 4,210 | 46,900 |
| 2022/08/16 | 4,225 | 4,230 | 4,175 | 4,215 | 18,400 |
| 2022/08/15 | 4,225 | 4,225 | 4,170 | 4,195 | 40,400 |
| 2022/08/12 | 4,245 | 4,275 | 4,210 | 4,240 | 54,000 |
| 2022/08/10 | 4,185 | 4,195 | 4,135 | 4,185 | 32,800 |
| 2022/08/09 | 4,255 | 4,290 | 4,200 | 4,215 | 37,700 |
| 2022/08/08 | 4,265 | 4,275 | 4,200 | 4,270 | 48,200 |
| 2022/08/05 | 4,095 | 4,265 | 4,095 | 4,260 | 86,700 |
| 2022/08/04 | 4,120 | 4,185 | 4,090 | 4,100 | 78,700 |
| 2022/08/03 | 4,195 | 4,285 | 4,170 | 4,210 | 77,500 |
| 2022/08/02 | 4,185 | 4,195 | 4,115 | 4,140 | 68,800 |
| 2022/08/01 | 4,105 | 4,200 | 4,080 | 4,200 | 86,800 |
| 2022/07/29 | 4,095 | 4,100 | 4,035 | 4,065 | 45,100 |
| 2022/07/28 | 4,080 | 4,085 | 4,025 | 4,075 | 35,300 |
| 2022/07/27 | 4,010 | 4,045 | 3,995 | 4,025 | 35,300 |
| 2022/07/26 | 4,025 | 4,050 | 3,980 | 3,995 | 41,800 |
| 2022/07/25 | 3,930 | 4,040 | 3,930 | 4,025 | 49,200 |
| 2022/07/22 | 3,950 | 3,975 | 3,910 | 3,950 | 32,400 |
| 2022/07/21 | 3,975 | 4,000 | 3,925 | 3,985 | 51,000 |
| 2022/07/20 | 3,950 | 3,980 | 3,895 | 3,980 | 79,600 |
| 2022/07/19 | 3,880 | 3,885 | 3,840 | 3,880 | 45,700 |
| 2022/07/15 | 3,865 | 3,915 | 3,835 | 3,875 | 61,400 |
| 2022/07/14 | 3,835 | 3,895 | 3,815 | 3,880 | 70,300 |
| 2022/07/13 | 3,870 | 3,925 | 3,840 | 3,845 | 62,100 |
| 2022/07/12 | 3,940 | 3,940 | 3,830 | 3,860 | 80,800 |
| 2022/07/11 | 3,920 | 3,960 | 3,880 | 3,960 | 71,400 |
| 2022/07/08 | 3,980 | 3,985 | 3,900 | 3,905 | 91,200 |
| 2022/07/07 | 4,130 | 4,130 | 3,900 | 3,960 | 91,400 |
| 2022/07/06 | 4,155 | 4,160 | 4,085 | 4,110 | 46,000 |
| 2022/07/05 | 4,175 | 4,220 | 4,160 | 4,180 | 37,800 |
| 2022/07/04 | 4,220 | 4,240 | 4,145 | 4,175 | 39,600 |
| 2022/07/01 | 4,200 | 4,255 | 4,105 | 4,135 | 91,900 |
| 2022/06/30 | 4,245 | 4,300 | 4,200 | 4,200 | 56,700 |
| 2022/06/29 | 4,215 | 4,275 | 4,200 | 4,225 | 141,400 |
| 2022/06/28 | 4,150 | 4,305 | 4,150 | 4,305 | 95,900 |
| 2022/06/27 | 4,200 | 4,200 | 4,095 | 4,170 | 49,100 |
| 2022/06/24 | 4,160 | 4,190 | 4,065 | 4,145 | 58,100 |
| 2022/06/23 | 4,115 | 4,230 | 4,115 | 4,145 | 46,300 |
| 2022/06/22 | 4,260 | 4,260 | 4,110 | 4,135 | 70,300 |
| 2022/06/21 | 4,230 | 4,335 | 4,220 | 4,250 | 84,800 |
| 2022/06/20 | 4,140 | 4,210 | 4,090 | 4,200 | 125,500 |
| 2022/06/17 | 3,930 | 4,075 | 3,905 | 4,075 | 90,200 |
| 2022/06/16 | 4,045 | 4,105 | 3,990 | 4,030 | 48,900 |
| 2022/06/15 | 4,010 | 4,070 | 3,975 | 3,990 | 54,500 |
| 2022/06/14 | 3,960 | 4,055 | 3,960 | 4,045 | 55,300 |
| 2022/06/13 | 4,050 | 4,090 | 4,015 | 4,025 | 43,000 |
| 2022/06/10 | 4,150 | 4,190 | 4,130 | 4,140 | 54,400 |
| 2022/06/09 | 4,235 | 4,295 | 4,185 | 4,185 | 48,400 |
| 2022/06/08 | 4,245 | 4,370 | 4,220 | 4,235 | 90,900 |
| 2022/06/07 | 4,265 | 4,265 | 4,180 | 4,200 | 45,900 |
| 2022/06/06 | 4,045 | 4,265 | 4,040 | 4,265 | 119,400 |
| 2022/06/03 | 4,050 | 4,080 | 3,980 | 4,045 | 34,000 |
| 2022/06/02 | 4,070 | 4,070 | 3,975 | 4,020 | 42,700 |
| 2022/06/01 | 4,030 | 4,105 | 4,030 | 4,040 | 55,400 |
| 2022/05/31 | 4,125 | 4,125 | 4,020 | 4,030 | 64,700 |
| 2022/05/30 | 4,170 | 4,195 | 4,085 | 4,120 | 154,000 |
| 2022/05/27 | 4,100 | 4,160 | 4,045 | 4,145 | 82,400 |
| 2022/05/26 | 3,870 | 4,060 | 3,870 | 4,020 | 118,000 |
| 2022/05/25 | 3,890 | 3,905 | 3,835 | 3,840 | 45,500 |
| 2022/05/24 | 3,970 | 3,980 | 3,895 | 3,895 | 59,400 |
| 2022/05/23 | 4,065 | 4,065 | 3,985 | 4,040 | 49,300 |
| 2022/05/20 | 3,965 | 4,025 | 3,960 | 3,985 | 49,000 |
| 2022/05/19 | 3,900 | 3,985 | 3,900 | 3,965 | 32,100 |
| 2022/05/18 | 4,035 | 4,075 | 3,970 | 3,990 | 47,100 |
| 2022/05/17 | 3,980 | 4,035 | 3,950 | 4,015 | 44,000 |
| 2022/05/16 | 4,055 | 4,055 | 3,965 | 3,980 | 53,200 |
| 2022/05/13 | 3,780 | 4,065 | 3,780 | 4,055 | 100,700 |
| 2022/05/12 | 3,850 | 3,930 | 3,750 | 3,780 | 106,800 |
| 2022/05/11 | 3,820 | 3,915 | 3,790 | 3,810 | 64,700 |
| 2022/05/10 | 3,835 | 3,860 | 3,790 | 3,835 | 67,900 |
| 2022/05/09 | 4,085 | 4,085 | 3,875 | 3,875 | 94,200 |
| 2022/05/06 | 4,000 | 4,165 | 3,970 | 4,085 | 84,300 |
| 2022/05/02 | 4,080 | 4,085 | 3,975 | 4,055 | 65,800 |
| 2022/04/28 | 4,055 | 4,130 | 4,040 | 4,125 | 74,600 |
| 2022/04/27 | 3,970 | 4,045 | 3,955 | 4,005 | 163,600 |
| 2022/04/26 | 4,010 | 4,055 | 3,995 | 4,040 | 47,300 |
| 2022/04/25 | 3,945 | 4,010 | 3,925 | 3,990 | 52,900 |
| 2022/04/22 | 4,145 | 4,145 | 4,070 | 4,070 | 49,800 |
| 2022/04/21 | 4,130 | 4,220 | 4,120 | 4,215 | 82,100 |
| 2022/04/20 | 4,090 | 4,180 | 4,055 | 4,160 | 83,600 |
| 2022/04/19 | 4,065 | 4,075 | 3,985 | 4,020 | 62,700 |
| 2022/04/18 | 3,930 | 3,960 | 3,850 | 3,950 | 29,500 |
| 2022/04/15 | 3,970 | 4,010 | 3,950 | 3,960 | 25,500 |
| 2022/04/14 | 3,950 | 4,035 | 3,940 | 4,035 | 44,900 |
| 2022/04/13 | 3,845 | 3,950 | 3,815 | 3,930 | 78,300 |
| 2022/04/12 | 3,750 | 3,865 | 3,750 | 3,805 | 54,700 |
| 2022/04/11 | 3,800 | 3,835 | 3,745 | 3,745 | 47,300 |
| 2022/04/08 | 3,840 | 3,895 | 3,785 | 3,795 | 67,200 |
| 2022/04/07 | 3,875 | 3,890 | 3,780 | 3,875 | 56,400 |
| 2022/04/06 | 3,890 | 3,940 | 3,875 | 3,935 | 37,500 |
| 2022/04/05 | 3,940 | 3,975 | 3,925 | 3,945 | 46,300 |
| 2022/04/04 | 3,850 | 3,910 | 3,815 | 3,905 | 25,500 |
| 2022/04/01 | 3,860 | 3,870 | 3,795 | 3,865 | 59,700 |
| 2022/03/31 | 4,015 | 4,040 | 3,910 | 3,910 | 65,500 |
| 2022/03/30 | 3,985 | 4,075 | 3,935 | 4,075 | 89,000 |
| 2022/03/29 | 3,990 | 4,005 | 3,945 | 4,000 | 147,200 |
| 2022/03/28 | 4,040 | 4,040 | 3,950 | 3,955 | 94,700 |
| 2022/03/25 | 4,160 | 4,160 | 3,985 | 4,025 | 118,000 |
| 2022/03/24 | 4,125 | 4,160 | 4,035 | 4,110 | 77,700 |
| 2022/03/23 | 4,150 | 4,195 | 4,090 | 4,140 | 68,500 |
| 2022/03/22 | 4,000 | 4,125 | 3,965 | 4,125 | 133,600 |
| 2022/03/18 | 4,025 | 4,045 | 3,905 | 3,940 | 142,400 |
| 2022/03/17 | 4,115 | 4,150 | 4,000 | 4,025 | 77,000 |
| 2022/03/16 | 4,010 | 4,090 | 3,970 | 4,065 | 65,500 |
| 2022/03/15 | 3,835 | 3,990 | 3,835 | 3,970 | 62,900 |
| 2022/03/14 | 3,840 | 3,920 | 3,840 | 3,860 | 54,800 |
| 2022/03/11 | 3,780 | 3,835 | 3,765 | 3,815 | 56,700 |
| 2022/03/10 | 3,845 | 3,860 | 3,815 | 3,850 | 53,400 |
| 2022/03/09 | 3,790 | 3,830 | 3,730 | 3,750 | 40,400 |
| 2022/03/08 | 3,650 | 3,825 | 3,650 | 3,740 | 76,200 |
| 2022/03/07 | 3,785 | 3,785 | 3,650 | 3,700 | 68,900 |
| 2022/03/04 | 3,860 | 3,905 | 3,830 | 3,845 | 43,800 |
| 2022/03/03 | 3,905 | 3,925 | 3,850 | 3,890 | 33,100 |
| 2022/03/02 | 3,930 | 3,965 | 3,850 | 3,850 | 41,100 |
| 2022/03/01 | 4,030 | 4,030 | 3,935 | 4,000 | 49,000 |
| 2022/02/28 | 3,945 | 4,015 | 3,895 | 4,015 | 58,300 |
| 2022/02/25 | 3,850 | 3,935 | 3,850 | 3,900 | 45,900 |
| 2022/02/24 | 3,865 | 3,905 | 3,810 | 3,850 | 62,900 |
| 2022/02/22 | 4,005 | 4,005 | 3,910 | 3,935 | 60,900 |
| 2022/02/21 | 4,100 | 4,110 | 4,040 | 4,070 | 33,200 |
| 2022/02/18 | 4,215 | 4,255 | 4,135 | 4,180 | 37,200 |
| 2022/02/17 | 4,260 | 4,340 | 4,245 | 4,275 | 90,800 |
| 2022/02/16 | 4,255 | 4,270 | 4,215 | 4,250 | 81,900 |
| 2022/02/15 | 4,150 | 4,235 | 4,120 | 4,185 | 60,300 |
| 2022/02/14 | 4,100 | 4,205 | 4,075 | 4,150 | 107,400 |
| 2022/02/10 | 4,050 | 4,085 | 4,020 | 4,055 | 40,900 |
| 2022/02/09 | 4,035 | 4,060 | 3,940 | 4,030 | 55,200 |
| 2022/02/08 | 3,860 | 4,010 | 3,860 | 3,985 | 59,200 |
| 2022/02/07 | 3,930 | 3,960 | 3,860 | 3,895 | 66,300 |
| 2022/02/04 | 3,870 | 3,985 | 3,740 | 3,955 | 132,200 |
| 2022/02/03 | 3,945 | 4,015 | 3,865 | 3,895 | 121,100 |
| 2022/02/02 | 3,975 | 4,165 | 3,975 | 4,115 | 78,000 |
| 2022/02/01 | 4,040 | 4,040 | 3,955 | 3,960 | 53,400 |
| 2022/01/31 | 4,000 | 4,130 | 4,000 | 4,080 | 56,300 |
| 2022/01/28 | 3,980 | 4,055 | 3,970 | 4,035 | 49,300 |
| 2022/01/27 | 4,065 | 4,105 | 3,980 | 3,980 | 76,800 |
| 2022/01/26 | 4,065 | 4,145 | 4,035 | 4,060 | 43,100 |
| 2022/01/25 | 4,105 | 4,125 | 4,065 | 4,110 | 52,100 |
| 2022/01/24 | 4,150 | 4,185 | 4,075 | 4,135 | 50,900 |
| 2022/01/21 | 3,980 | 4,180 | 3,970 | 4,180 | 95,400 |
| 2022/01/20 | 3,890 | 4,040 | 3,890 | 3,985 | 67,900 |
| 2022/01/19 | 3,875 | 3,965 | 3,870 | 3,935 | 66,300 |
| 2022/01/18 | 3,805 | 4,000 | 3,805 | 3,930 | 69,000 |
| 2022/01/17 | 3,840 | 3,875 | 3,800 | 3,815 | 34,900 |
| 2022/01/14 | 3,855 | 3,870 | 3,815 | 3,840 | 64,000 |
| 2022/01/13 | 4,050 | 4,050 | 3,935 | 3,935 | 45,000 |
| 2022/01/12 | 4,065 | 4,105 | 4,050 | 4,075 | 35,600 |
| 2022/01/11 | 3,965 | 4,015 | 3,935 | 4,010 | 40,100 |
| 2022/01/07 | 4,050 | 4,125 | 3,925 | 3,955 | 97,600 |
| 2022/01/06 | 4,000 | 4,020 | 3,960 | 3,980 | 55,700 |
| 2022/01/05 | 4,145 | 4,145 | 4,050 | 4,055 | 42,100 |
| 2022/01/04 | 4,150 | 4,150 | 4,030 | 4,120 | 47,300 |