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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,210 | 4,285 | 4,200 | 4,220 | 118,100 |
| 2023/12/28 | 4,190 | 4,215 | 4,135 | 4,205 | 97,000 |
| 2023/12/27 | 3,915 | 4,195 | 3,915 | 4,190 | 293,700 |
| 2023/12/26 | 3,990 | 4,000 | 3,890 | 3,895 | 156,300 |
| 2023/12/25 | 4,050 | 4,050 | 3,985 | 3,990 | 99,700 |
| 2023/12/22 | 4,075 | 4,115 | 4,015 | 4,025 | 124,900 |
| 2023/12/21 | 4,085 | 4,115 | 4,020 | 4,090 | 175,200 |
| 2023/12/20 | 4,130 | 4,195 | 4,105 | 4,125 | 164,400 |
| 2023/12/19 | 4,095 | 4,170 | 4,005 | 4,150 | 196,200 |
| 2023/12/18 | 4,180 | 4,180 | 4,010 | 4,125 | 174,900 |
| 2023/12/15 | 4,260 | 4,345 | 4,220 | 4,220 | 611,600 |
| 2023/12/14 | 4,315 | 4,360 | 4,240 | 4,265 | 126,900 |
| 2023/12/13 | 4,300 | 4,375 | 4,300 | 4,310 | 122,600 |
| 2023/12/12 | 4,390 | 4,390 | 4,275 | 4,310 | 117,000 |
| 2023/12/11 | 4,365 | 4,395 | 4,290 | 4,335 | 130,800 |
| 2023/12/08 | 4,330 | 4,410 | 4,300 | 4,350 | 129,300 |
| 2023/12/07 | 4,400 | 4,445 | 4,345 | 4,370 | 151,300 |
| 2023/12/06 | 4,305 | 4,465 | 4,285 | 4,415 | 186,000 |
| 2023/12/05 | 4,315 | 4,375 | 4,315 | 4,335 | 100,200 |
| 2023/12/04 | 4,265 | 4,320 | 4,205 | 4,300 | 103,600 |
| 2023/12/01 | 4,345 | 4,350 | 4,290 | 4,300 | 67,900 |
| 2023/11/30 | 4,360 | 4,365 | 4,315 | 4,330 | 107,300 |
| 2023/11/29 | 4,445 | 4,450 | 4,360 | 4,380 | 86,000 |
| 2023/11/28 | 4,480 | 4,495 | 4,390 | 4,445 | 107,000 |
| 2023/11/27 | 4,440 | 4,455 | 4,410 | 4,430 | 77,400 |
| 2023/11/24 | 4,445 | 4,475 | 4,415 | 4,440 | 93,700 |
| 2023/11/22 | 4,415 | 4,455 | 4,355 | 4,410 | 108,800 |
| 2023/11/21 | 4,370 | 4,480 | 4,330 | 4,440 | 150,300 |
| 2023/11/20 | 4,240 | 4,475 | 4,240 | 4,435 | 265,000 |
| 2023/11/17 | 4,150 | 4,200 | 4,140 | 4,200 | 82,500 |
| 2023/11/16 | 4,245 | 4,245 | 4,155 | 4,155 | 91,700 |
| 2023/11/15 | 4,235 | 4,300 | 4,225 | 4,275 | 84,700 |
| 2023/11/14 | 4,260 | 4,290 | 4,215 | 4,215 | 80,900 |
| 2023/11/13 | 4,300 | 4,320 | 4,245 | 4,270 | 91,400 |
| 2023/11/10 | 4,345 | 4,345 | 4,225 | 4,305 | 111,700 |
| 2023/11/09 | 4,195 | 4,280 | 4,190 | 4,275 | 78,200 |
| 2023/11/08 | 4,290 | 4,295 | 4,200 | 4,230 | 78,800 |
| 2023/11/07 | 4,385 | 4,425 | 4,265 | 4,290 | 113,200 |
| 2023/11/06 | 4,320 | 4,465 | 4,280 | 4,385 | 210,600 |
| 2023/11/02 | 4,435 | 4,435 | 4,140 | 4,280 | 349,700 |
| 2023/11/01 | 4,255 | 4,420 | 4,225 | 4,410 | 208,900 |
| 2023/10/31 | 4,200 | 4,235 | 4,110 | 4,235 | 174,400 |
| 2023/10/30 | 4,225 | 4,225 | 4,160 | 4,190 | 71,400 |
| 2023/10/27 | 4,260 | 4,280 | 4,215 | 4,255 | 91,200 |
| 2023/10/26 | 4,255 | 4,290 | 4,190 | 4,250 | 129,600 |
| 2023/10/25 | 4,295 | 4,345 | 4,255 | 4,265 | 178,300 |
| 2023/10/24 | 4,145 | 4,250 | 4,080 | 4,235 | 323,200 |
| 2023/10/23 | 4,045 | 4,050 | 3,985 | 4,005 | 125,200 |
| 2023/10/20 | 4,175 | 4,175 | 4,065 | 4,065 | 88,400 |
| 2023/10/19 | 4,190 | 4,235 | 4,130 | 4,145 | 93,000 |
| 2023/10/18 | 4,230 | 4,250 | 4,155 | 4,240 | 113,800 |
| 2023/10/17 | 4,330 | 4,345 | 4,215 | 4,230 | 95,900 |
| 2023/10/16 | 4,400 | 4,400 | 4,235 | 4,265 | 100,700 |
| 2023/10/13 | 4,455 | 4,490 | 4,425 | 4,450 | 82,100 |
| 2023/10/12 | 4,515 | 4,525 | 4,435 | 4,510 | 99,400 |
| 2023/10/11 | 4,555 | 4,635 | 4,515 | 4,515 | 105,200 |
| 2023/10/10 | 4,470 | 4,550 | 4,415 | 4,535 | 115,900 |
| 2023/10/06 | 4,405 | 4,455 | 4,370 | 4,400 | 96,100 |
| 2023/10/05 | 4,330 | 4,405 | 4,280 | 4,370 | 120,700 |
| 2023/10/04 | 4,350 | 4,370 | 4,260 | 4,260 | 148,700 |
| 2023/10/03 | 4,520 | 4,535 | 4,385 | 4,385 | 145,900 |
| 2023/10/02 | 4,590 | 4,665 | 4,530 | 4,550 | 141,000 |
| 2023/09/29 | 4,730 | 4,755 | 4,625 | 4,655 | 128,800 |
| 2023/09/28 | 4,885 | 4,885 | 4,660 | 4,685 | 263,700 |
| 2023/09/27 | 4,905 | 4,945 | 4,840 | 4,935 | 295,100 |
| 2023/09/26 | 5,020 | 5,020 | 4,905 | 4,930 | 181,000 |
| 2023/09/25 | 4,945 | 5,010 | 4,870 | 4,985 | 180,900 |
| 2023/09/22 | 5,030 | 5,080 | 4,910 | 4,935 | 205,600 |
| 2023/09/21 | 5,220 | 5,220 | 5,070 | 5,120 | 105,600 |
| 2023/09/20 | 5,240 | 5,250 | 5,170 | 5,200 | 108,800 |
| 2023/09/19 | 5,250 | 5,250 | 5,160 | 5,210 | 144,500 |
| 2023/09/15 | 5,240 | 5,310 | 5,210 | 5,310 | 107,000 |
| 2023/09/14 | 5,180 | 5,250 | 5,170 | 5,200 | 93,600 |
| 2023/09/13 | 5,170 | 5,250 | 5,140 | 5,160 | 91,900 |
| 2023/09/12 | 5,110 | 5,170 | 5,090 | 5,140 | 67,500 |
| 2023/09/11 | 5,170 | 5,200 | 5,010 | 5,070 | 135,000 |
| 2023/09/08 | 5,210 | 5,230 | 5,140 | 5,140 | 131,300 |
| 2023/09/07 | 5,290 | 5,320 | 5,250 | 5,270 | 73,300 |
| 2023/09/06 | 5,330 | 5,350 | 5,280 | 5,290 | 57,300 |
| 2023/09/05 | 5,340 | 5,360 | 5,290 | 5,350 | 60,100 |
| 2023/09/04 | 5,350 | 5,380 | 5,300 | 5,360 | 69,600 |
| 2023/09/01 | 5,270 | 5,360 | 5,260 | 5,330 | 60,700 |
| 2023/08/31 | 5,230 | 5,350 | 5,230 | 5,310 | 99,000 |
| 2023/08/30 | 5,280 | 5,290 | 5,190 | 5,210 | 151,000 |
| 2023/08/29 | 5,320 | 5,360 | 5,300 | 5,320 | 38,400 |
| 2023/08/28 | 5,310 | 5,330 | 5,200 | 5,290 | 52,000 |
| 2023/08/25 | 5,280 | 5,340 | 5,260 | 5,300 | 42,200 |
| 2023/08/24 | 5,300 | 5,340 | 5,280 | 5,310 | 46,300 |
| 2023/08/23 | 5,190 | 5,340 | 5,170 | 5,340 | 55,600 |
| 2023/08/22 | 5,280 | 5,310 | 5,180 | 5,250 | 76,900 |
| 2023/08/21 | 5,280 | 5,360 | 5,260 | 5,290 | 81,900 |
| 2023/08/18 | 5,380 | 5,410 | 5,250 | 5,320 | 132,400 |
| 2023/08/17 | 5,590 | 5,630 | 5,430 | 5,470 | 110,800 |
| 2023/08/16 | 5,420 | 5,600 | 5,400 | 5,580 | 112,500 |
| 2023/08/15 | 5,310 | 5,470 | 5,260 | 5,470 | 71,400 |
| 2023/08/14 | 5,400 | 5,460 | 5,270 | 5,310 | 85,800 |
| 2023/08/10 | 5,290 | 5,350 | 5,220 | 5,350 | 94,000 |
| 2023/08/09 | 5,220 | 5,440 | 5,210 | 5,290 | 101,200 |
| 2023/08/08 | 5,230 | 5,280 | 5,200 | 5,280 | 64,500 |
| 2023/08/07 | 5,190 | 5,270 | 5,170 | 5,200 | 84,100 |
| 2023/08/04 | 5,180 | 5,270 | 5,130 | 5,190 | 120,500 |
| 2023/08/03 | 5,500 | 5,500 | 5,180 | 5,220 | 238,300 |
| 2023/08/02 | 5,780 | 5,820 | 5,610 | 5,670 | 128,000 |
| 2023/08/01 | 5,660 | 5,800 | 5,640 | 5,800 | 68,300 |
| 2023/07/31 | 5,700 | 5,730 | 5,640 | 5,670 | 75,200 |
| 2023/07/28 | 5,470 | 5,630 | 5,440 | 5,620 | 116,000 |
| 2023/07/27 | 5,410 | 5,530 | 5,390 | 5,520 | 76,100 |
| 2023/07/26 | 5,460 | 5,470 | 5,380 | 5,420 | 31,700 |
| 2023/07/25 | 5,450 | 5,460 | 5,370 | 5,450 | 35,200 |
| 2023/07/24 | 5,450 | 5,460 | 5,380 | 5,430 | 47,600 |
| 2023/07/21 | 5,380 | 5,390 | 5,310 | 5,380 | 29,600 |
| 2023/07/20 | 5,350 | 5,360 | 5,310 | 5,350 | 23,200 |
| 2023/07/19 | 5,310 | 5,360 | 5,260 | 5,360 | 50,600 |
| 2023/07/18 | 5,290 | 5,310 | 5,250 | 5,250 | 44,200 |
| 2023/07/14 | 5,460 | 5,460 | 5,240 | 5,260 | 59,800 |
| 2023/07/13 | 5,390 | 5,410 | 5,320 | 5,410 | 39,100 |
| 2023/07/12 | 5,420 | 5,420 | 5,340 | 5,390 | 28,800 |
| 2023/07/11 | 5,410 | 5,440 | 5,370 | 5,380 | 28,800 |
| 2023/07/10 | 5,380 | 5,410 | 5,340 | 5,370 | 44,600 |
| 2023/07/07 | 5,310 | 5,410 | 5,280 | 5,360 | 46,800 |
| 2023/07/06 | 5,390 | 5,450 | 5,290 | 5,350 | 76,000 |
| 2023/07/05 | 5,570 | 5,580 | 5,320 | 5,420 | 103,500 |
| 2023/07/04 | 5,600 | 5,630 | 5,580 | 5,620 | 60,100 |
| 2023/07/03 | 5,550 | 5,650 | 5,550 | 5,620 | 84,200 |
| 2023/06/30 | 5,570 | 5,590 | 5,500 | 5,520 | 64,200 |
| 2023/06/29 | 5,670 | 5,670 | 5,510 | 5,530 | 48,900 |
| 2023/06/28 | 5,520 | 5,610 | 5,510 | 5,600 | 81,800 |
| 2023/06/27 | 5,400 | 5,500 | 5,390 | 5,480 | 49,600 |
| 2023/06/26 | 5,450 | 5,460 | 5,350 | 5,380 | 62,900 |
| 2023/06/23 | 5,440 | 5,460 | 5,350 | 5,400 | 102,700 |
| 2023/06/22 | 5,270 | 5,420 | 5,270 | 5,400 | 107,000 |
| 2023/06/21 | 5,100 | 5,300 | 5,100 | 5,280 | 124,500 |
| 2023/06/20 | 5,030 | 5,180 | 4,980 | 5,160 | 148,900 |
| 2023/06/19 | 5,140 | 5,140 | 5,010 | 5,060 | 89,100 |
| 2023/06/16 | 5,060 | 5,130 | 5,020 | 5,110 | 102,300 |
| 2023/06/15 | 5,120 | 5,160 | 5,060 | 5,060 | 79,500 |
| 2023/06/14 | 5,190 | 5,190 | 5,120 | 5,160 | 64,600 |
| 2023/06/13 | 5,120 | 5,190 | 5,070 | 5,100 | 76,400 |
| 2023/06/12 | 5,140 | 5,140 | 5,080 | 5,080 | 54,900 |
| 2023/06/09 | 5,190 | 5,190 | 5,100 | 5,120 | 57,700 |
| 2023/06/08 | 5,140 | 5,210 | 5,080 | 5,120 | 54,500 |
| 2023/06/07 | 5,250 | 5,260 | 5,150 | 5,160 | 68,200 |
| 2023/06/06 | 5,170 | 5,260 | 5,130 | 5,230 | 56,700 |
| 2023/06/05 | 5,300 | 5,300 | 5,200 | 5,250 | 66,500 |
| 2023/06/02 | 5,180 | 5,240 | 5,160 | 5,220 | 56,000 |
| 2023/06/01 | 5,120 | 5,230 | 5,110 | 5,160 | 50,700 |
| 2023/05/31 | 5,160 | 5,210 | 5,130 | 5,180 | 136,200 |
| 2023/05/30 | 5,230 | 5,230 | 5,090 | 5,150 | 67,100 |
| 2023/05/29 | 5,330 | 5,340 | 5,220 | 5,260 | 95,800 |
| 2023/05/26 | 5,040 | 5,300 | 5,040 | 5,290 | 113,000 |
| 2023/05/25 | 5,120 | 5,170 | 5,030 | 5,040 | 132,300 |
| 2023/05/24 | 5,330 | 5,330 | 5,160 | 5,180 | 105,600 |
| 2023/05/23 | 5,530 | 5,530 | 5,350 | 5,380 | 90,200 |
| 2023/05/22 | 5,320 | 5,500 | 5,320 | 5,490 | 86,200 |
| 2023/05/19 | 5,400 | 5,400 | 5,310 | 5,320 | 96,500 |
| 2023/05/18 | 5,600 | 5,610 | 5,400 | 5,410 | 112,900 |
| 2023/05/17 | 5,570 | 5,620 | 5,540 | 5,600 | 81,600 |
| 2023/05/16 | 5,580 | 5,600 | 5,540 | 5,580 | 65,600 |
| 2023/05/15 | 5,650 | 5,670 | 5,540 | 5,560 | 89,700 |
| 2023/05/12 | 5,550 | 5,640 | 5,510 | 5,630 | 97,800 |
| 2023/05/11 | 5,420 | 5,610 | 5,420 | 5,570 | 196,100 |
| 2023/05/10 | 5,320 | 5,360 | 5,270 | 5,320 | 62,100 |
| 2023/05/09 | 5,240 | 5,320 | 5,200 | 5,310 | 63,600 |
| 2023/05/08 | 5,280 | 5,310 | 5,190 | 5,220 | 88,900 |
| 2023/05/02 | 5,340 | 5,360 | 5,280 | 5,310 | 66,700 |
| 2023/05/01 | 5,270 | 5,330 | 5,250 | 5,300 | 93,200 |
| 2023/04/28 | 5,180 | 5,210 | 5,120 | 5,210 | 75,900 |
| 2023/04/27 | 5,120 | 5,140 | 5,060 | 5,120 | 62,500 |
| 2023/04/26 | 5,060 | 5,160 | 5,030 | 5,130 | 58,300 |
| 2023/04/25 | 5,100 | 5,150 | 5,070 | 5,080 | 57,700 |
| 2023/04/24 | 5,000 | 5,100 | 4,995 | 5,080 | 61,200 |
| 2023/04/21 | 4,945 | 5,010 | 4,915 | 4,975 | 59,100 |
| 2023/04/20 | 4,965 | 5,000 | 4,940 | 4,945 | 47,200 |
| 2023/04/19 | 4,980 | 5,000 | 4,925 | 4,985 | 75,700 |
| 2023/04/18 | 4,865 | 4,985 | 4,840 | 4,985 | 78,500 |
| 2023/04/17 | 4,890 | 4,895 | 4,810 | 4,880 | 63,200 |
| 2023/04/14 | 4,945 | 4,950 | 4,845 | 4,870 | 123,600 |
| 2023/04/13 | 4,900 | 4,960 | 4,820 | 4,960 | 117,500 |
| 2023/04/12 | 4,795 | 4,905 | 4,785 | 4,905 | 117,600 |
| 2023/04/11 | 4,825 | 4,965 | 4,785 | 4,810 | 238,900 |
| 2023/04/10 | 4,725 | 4,875 | 4,710 | 4,755 | 118,300 |
| 2023/04/07 | 4,610 | 4,700 | 4,610 | 4,695 | 109,200 |
| 2023/04/06 | 4,475 | 4,560 | 4,450 | 4,555 | 87,500 |
| 2023/04/05 | 4,520 | 4,535 | 4,465 | 4,500 | 61,600 |
| 2023/04/04 | 4,490 | 4,580 | 4,460 | 4,535 | 88,300 |
| 2023/04/03 | 4,450 | 4,490 | 4,440 | 4,490 | 74,600 |
| 2023/03/31 | 4,435 | 4,435 | 4,375 | 4,390 | 102,800 |
| 2023/03/30 | 4,415 | 4,485 | 4,380 | 4,435 | 127,200 |
| 2023/03/29 | 4,345 | 4,460 | 4,345 | 4,455 | 187,000 |
| 2023/03/28 | 4,375 | 4,400 | 4,305 | 4,335 | 81,300 |
| 2023/03/27 | 4,345 | 4,405 | 4,330 | 4,375 | 111,100 |
| 2023/03/24 | 4,315 | 4,320 | 4,245 | 4,295 | 148,200 |
| 2023/03/23 | 4,270 | 4,310 | 4,245 | 4,305 | 49,800 |
| 2023/03/22 | 4,325 | 4,350 | 4,275 | 4,275 | 69,500 |
| 2023/03/20 | 4,360 | 4,360 | 4,215 | 4,255 | 82,300 |
| 2023/03/17 | 4,265 | 4,380 | 4,265 | 4,360 | 106,300 |
| 2023/03/16 | 4,205 | 4,295 | 4,200 | 4,285 | 65,300 |
| 2023/03/15 | 4,380 | 4,380 | 4,265 | 4,265 | 60,000 |
| 2023/03/14 | 4,295 | 4,395 | 4,290 | 4,350 | 79,100 |
| 2023/03/13 | 4,280 | 4,385 | 4,275 | 4,335 | 63,700 |
| 2023/03/10 | 4,355 | 4,355 | 4,290 | 4,330 | 117,300 |
| 2023/03/09 | 4,410 | 4,435 | 4,365 | 4,370 | 59,700 |
| 2023/03/08 | 4,335 | 4,420 | 4,315 | 4,395 | 96,100 |
| 2023/03/07 | 4,275 | 4,390 | 4,260 | 4,370 | 96,300 |
| 2023/03/06 | 4,305 | 4,305 | 4,220 | 4,250 | 95,600 |
| 2023/03/03 | 4,280 | 4,300 | 4,235 | 4,265 | 132,600 |
| 2023/03/02 | 4,180 | 4,235 | 4,180 | 4,230 | 61,700 |
| 2023/03/01 | 4,175 | 4,200 | 4,145 | 4,150 | 46,600 |
| 2023/02/28 | 4,135 | 4,225 | 4,130 | 4,195 | 60,900 |
| 2023/02/27 | 4,110 | 4,160 | 4,095 | 4,145 | 50,300 |
| 2023/02/24 | 4,075 | 4,160 | 4,040 | 4,160 | 80,400 |
| 2023/02/22 | 4,130 | 4,135 | 4,040 | 4,060 | 73,600 |
| 2023/02/21 | 4,185 | 4,190 | 4,135 | 4,155 | 43,900 |
| 2023/02/20 | 4,150 | 4,195 | 4,125 | 4,185 | 51,800 |
| 2023/02/17 | 4,230 | 4,245 | 4,150 | 4,150 | 40,600 |
| 2023/02/16 | 4,275 | 4,290 | 4,240 | 4,270 | 37,200 |
| 2023/02/15 | 4,245 | 4,245 | 4,190 | 4,235 | 23,300 |
| 2023/02/14 | 4,195 | 4,240 | 4,160 | 4,240 | 41,400 |
| 2023/02/13 | 4,265 | 4,265 | 4,085 | 4,150 | 98,200 |
| 2023/02/10 | 4,315 | 4,320 | 4,235 | 4,265 | 83,400 |
| 2023/02/09 | 4,440 | 4,460 | 4,340 | 4,370 | 77,200 |
| 2023/02/08 | 4,415 | 4,490 | 4,380 | 4,475 | 52,000 |
| 2023/02/07 | 4,520 | 4,570 | 4,425 | 4,425 | 45,400 |
| 2023/02/06 | 4,530 | 4,555 | 4,490 | 4,495 | 37,500 |
| 2023/02/03 | 4,505 | 4,525 | 4,485 | 4,510 | 25,900 |
| 2023/02/02 | 4,525 | 4,570 | 4,520 | 4,535 | 31,600 |
| 2023/02/01 | 4,600 | 4,670 | 4,520 | 4,530 | 45,800 |
| 2023/01/31 | 4,555 | 4,615 | 4,550 | 4,555 | 48,300 |
| 2023/01/30 | 4,530 | 4,595 | 4,500 | 4,550 | 49,100 |
| 2023/01/27 | 4,560 | 4,565 | 4,495 | 4,560 | 38,500 |
| 2023/01/26 | 4,630 | 4,665 | 4,565 | 4,580 | 40,600 |
| 2023/01/25 | 4,585 | 4,680 | 4,555 | 4,640 | 34,500 |
| 2023/01/24 | 4,600 | 4,600 | 4,560 | 4,585 | 29,100 |
| 2023/01/23 | 4,550 | 4,615 | 4,525 | 4,600 | 32,700 |
| 2023/01/20 | 4,480 | 4,545 | 4,440 | 4,545 | 26,100 |
| 2023/01/19 | 4,445 | 4,515 | 4,435 | 4,480 | 37,500 |
| 2023/01/18 | 4,405 | 4,490 | 4,360 | 4,480 | 40,300 |
| 2023/01/17 | 4,450 | 4,460 | 4,390 | 4,405 | 45,700 |
| 2023/01/16 | 4,395 | 4,475 | 4,375 | 4,420 | 41,200 |
| 2023/01/13 | 4,340 | 4,425 | 4,330 | 4,410 | 50,500 |
| 2023/01/12 | 4,465 | 4,465 | 4,345 | 4,365 | 59,200 |
| 2023/01/11 | 4,625 | 4,645 | 4,440 | 4,485 | 90,500 |
| 2023/01/10 | 4,655 | 4,720 | 4,620 | 4,625 | 31,500 |
| 2023/01/06 | 4,690 | 4,695 | 4,625 | 4,645 | 30,600 |
| 2023/01/05 | 4,695 | 4,695 | 4,600 | 4,655 | 48,600 |
| 2023/01/04 | 4,770 | 4,790 | 4,660 | 4,700 | 51,100 |