9010 富士急行(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-014,9354,9604,8954,90560,8004,905
2022-11-304,9805,0004,9004,92061,5004,920
2022-11-294,9455,0204,9055,00057,0005,000
2022-11-284,9304,9554,8854,93537,8004,935
2022-11-254,8904,9304,8654,91526,8004,915
2022-11-244,9304,9454,8754,89050,1004,890
2022-11-224,9054,9304,8654,86544,9004,865
2022-11-214,9454,9704,8254,86054,2004,860
2022-11-184,9004,9654,8504,93067,2004,930
2022-11-174,7954,8904,7654,86582,2004,865
2022-11-164,8054,8504,7254,76553,3004,765
2022-11-154,7904,8554,7254,81049,6004,810
2022-11-144,8504,8504,7804,78039,3004,780
2022-11-114,9004,9054,7404,81070,0004,810
2022-11-104,7754,8804,7754,84561,0004,845
2022-11-094,9854,9854,8054,82576,5004,825
2022-11-084,8904,9704,8654,93572,8004,935
2022-11-074,9204,9204,8204,86576,7004,865
2022-11-044,7204,9354,7204,885244,6004,885
2022-11-024,6704,6954,5804,58073,0004,580
2022-11-014,6004,6654,5654,65548,1004,655
2022-10-314,6154,6404,5454,60081,8004,600
2022-10-284,5054,6254,5054,575207,5004,575
2022-10-274,4954,6054,4754,53070,5004,530
2022-10-264,6254,6454,4954,49575,2004,495
2022-10-254,5904,6304,5404,57598,7004,575
2022-10-244,6604,6704,5854,62056,4004,620
2022-10-214,6654,6754,6104,62064,4004,620
2022-10-204,6854,7204,6654,71048,1004,710
2022-10-194,7504,7654,6804,74061,1004,740
2022-10-184,7704,7954,7104,74082,7004,740
2022-10-174,7654,7954,6854,70099,6004,700
2022-10-144,7004,7754,6254,715112,0004,715
2022-10-134,7254,7354,6454,650156,2004,650
2022-10-124,5554,7304,5204,700114,3004,700
2022-10-114,5554,7154,5554,590124,4004,590
2022-10-074,4704,6204,4704,58076,7004,580
2022-10-064,4904,5404,4654,53593,9004,535
2022-10-054,5004,5304,4004,450102,0004,450
2022-10-044,3104,3904,3004,38087,7004,380
2022-10-034,2404,2404,1504,24054,0004,240
2022-09-304,3554,3854,2654,28093,3004,280
2022-09-294,2554,3704,1754,360164,0004,360
2022-09-284,2854,2854,1154,185325,1004,185
2022-09-274,3304,3804,2504,340104,4004,340
2022-09-264,2704,3904,2704,330209,9004,330
2022-09-224,3304,3504,2204,340137,6004,340
2022-09-214,4804,4954,3504,375100,0004,375
2022-09-204,5254,5404,4354,540117,8004,540
2022-09-164,4854,5504,4754,520143,5004,520
2022-09-154,3854,5304,3504,490118,6004,490
2022-09-144,3354,3854,3104,35089,5004,350
2022-09-134,2354,3954,2304,390131,8004,390
2022-09-124,1054,2354,1004,22592,4004,225
2022-09-093,9954,0903,9854,065170,2004,065
2022-09-083,9904,0303,9753,99566,5003,995
2022-09-073,9503,9703,8503,93587,3003,935
2022-09-063,9654,0053,9353,97544,1003,975
2022-09-054,0754,0753,9603,96572,4003,965
2022-09-024,1154,1204,0454,08590,4004,085
2022-09-014,0704,1354,0704,08555,4004,085
2022-08-314,1154,1404,0554,11583,4004,115
2022-08-304,0804,1654,0554,16565,5004,165
2022-08-294,0254,0703,9804,04567,0004,045
2022-08-264,0654,1354,0554,11546,8004,115
2022-08-254,1204,1304,0754,07535,8004,075
2022-08-244,1654,1654,0854,11037,8004,110
2022-08-234,1004,1554,0904,14537,1004,145
2022-08-224,1254,1504,1154,14027,4004,140
2022-08-194,1654,2204,1604,19031,0004,190
2022-08-184,1654,2054,1504,19543,3004,195
2022-08-174,2504,2504,1654,21046,9004,210
2022-08-164,2254,2304,1754,21518,4004,215
2022-08-154,2254,2254,1704,19540,4004,195
2022-08-124,2454,2754,2104,24054,0004,240
2022-08-104,1854,1954,1354,18532,8004,185
2022-08-094,2554,2904,2004,21537,7004,215
2022-08-084,2654,2754,2004,27048,2004,270
2022-08-054,0954,2654,0954,26086,7004,260
2022-08-044,1204,1854,0904,10078,7004,100
2022-08-034,1954,2854,1704,21077,5004,210
2022-08-024,1854,1954,1154,14068,8004,140
2022-08-014,1054,2004,0804,20086,8004,200
2022-07-294,0954,1004,0354,06545,1004,065
2022-07-284,0804,0854,0254,07535,3004,075
2022-07-274,0104,0453,9954,02535,3004,025
2022-07-264,0254,0503,9803,99541,8003,995
2022-07-253,9304,0403,9304,02549,2004,025
2022-07-223,9503,9753,9103,95032,4003,950
2022-07-213,9754,0003,9253,98551,0003,985
2022-07-203,9503,9803,8953,98079,6003,980
2022-07-193,8803,8853,8403,88045,7003,880
2022-07-153,8653,9153,8353,87561,4003,875
2022-07-143,8353,8953,8153,88070,3003,880
2022-07-133,8703,9253,8403,84562,1003,845
2022-07-123,9403,9403,8303,86080,8003,860
2022-07-113,9203,9603,8803,96071,4003,960
2022-07-083,9803,9853,9003,90591,2003,905
2022-07-074,1304,1303,9003,96091,4003,960
2022-07-064,1554,1604,0854,11046,0004,110
2022-07-054,1754,2204,1604,18037,8004,180
2022-07-044,2204,2404,1454,17539,6004,175
2022-07-014,2004,2554,1054,13591,9004,135
2022-06-304,2454,3004,2004,20056,7004,200
2022-06-294,2154,2754,2004,225141,4004,225
2022-06-284,1504,3054,1504,30595,9004,305
2022-06-274,2004,2004,0954,17049,1004,170
2022-06-244,1604,1904,0654,14558,1004,145
2022-06-234,1154,2304,1154,14546,3004,145
2022-06-224,2604,2604,1104,13570,3004,135
2022-06-214,2304,3354,2204,25084,8004,250
2022-06-204,1404,2104,0904,200125,5004,200
2022-06-173,9304,0753,9054,07590,2004,075
2022-06-164,0454,1053,9904,03048,9004,030
2022-06-154,0104,0703,9753,99054,5003,990
2022-06-143,9604,0553,9604,04555,3004,045
2022-06-134,0504,0904,0154,02543,0004,025
2022-06-104,1504,1904,1304,14054,4004,140
2022-06-094,2354,2954,1854,18548,4004,185
2022-06-084,2454,3704,2204,23590,9004,235
2022-06-074,2654,2654,1804,20045,9004,200
2022-06-064,0454,2654,0404,265119,4004,265
2022-06-034,0504,0803,9804,04534,0004,045
2022-06-024,0704,0703,9754,02042,7004,020
2022-06-014,0304,1054,0304,04055,4004,040
2022-05-314,1254,1254,0204,03064,7004,030
2022-05-304,1704,1954,0854,120154,0004,120
2022-05-274,1004,1604,0454,14582,4004,145
2022-05-263,8704,0603,8704,020118,0004,020
2022-05-253,8903,9053,8353,84045,5003,840
2022-05-243,9703,9803,8953,89559,4003,895
2022-05-234,0654,0653,9854,04049,3004,040
2022-05-203,9654,0253,9603,98549,0003,985
2022-05-193,9003,9853,9003,96532,1003,965
2022-05-184,0354,0753,9703,99047,1003,990
2022-05-173,9804,0353,9504,01544,0004,015
2022-05-164,0554,0553,9653,98053,2003,980
2022-05-133,7804,0653,7804,055100,7004,055
2022-05-123,8503,9303,7503,780106,8003,780
2022-05-113,8203,9153,7903,81064,7003,810
2022-05-103,8353,8603,7903,83567,9003,835
2022-05-094,0854,0853,8753,87594,2003,875
2022-05-064,0004,1653,9704,08584,3004,085
2022-05-024,0804,0853,9754,05565,8004,055
2022-04-284,0554,1304,0404,12574,6004,125
2022-04-273,9704,0453,9554,005163,6004,005
2022-04-264,0104,0553,9954,04047,3004,040
2022-04-253,9454,0103,9253,99052,9003,990
2022-04-224,1454,1454,0704,07049,8004,070
2022-04-214,1304,2204,1204,21582,1004,215
2022-04-204,0904,1804,0554,16083,6004,160
2022-04-194,0654,0753,9854,02062,7004,020
2022-04-183,9303,9603,8503,95029,5003,950
2022-04-153,9704,0103,9503,96025,5003,960
2022-04-143,9504,0353,9404,03544,9004,035
2022-04-133,8453,9503,8153,93078,3003,930
2022-04-123,7503,8653,7503,80554,7003,805
2022-04-113,8003,8353,7453,74547,3003,745
2022-04-083,8403,8953,7853,79567,2003,795
2022-04-073,8753,8903,7803,87556,4003,875
2022-04-063,8903,9403,8753,93537,5003,935
2022-04-053,9403,9753,9253,94546,3003,945
2022-04-043,8503,9103,8153,90525,5003,905
2022-04-013,8603,8703,7953,86559,7003,865
2022-03-314,0154,0403,9103,91065,5003,910
2022-03-303,9854,0753,9354,07589,0004,075
2022-03-293,9904,0053,9454,000147,2004,000
2022-03-284,0404,0403,9503,95594,7003,955
2022-03-254,1604,1603,9854,025118,0004,025
2022-03-244,1254,1604,0354,11077,7004,110
2022-03-234,1504,1954,0904,14068,5004,140
2022-03-224,0004,1253,9654,125133,6004,125
2022-03-184,0254,0453,9053,940142,4003,940
2022-03-174,1154,1504,0004,02577,0004,025
2022-03-164,0104,0903,9704,06565,5004,065
2022-03-153,8353,9903,8353,97062,9003,970
2022-03-143,8403,9203,8403,86054,8003,860
2022-03-113,7803,8353,7653,81556,7003,815
2022-03-103,8453,8603,8153,85053,4003,850
2022-03-093,7903,8303,7303,75040,4003,750
2022-03-083,6503,8253,6503,74076,2003,740
2022-03-073,7853,7853,6503,70068,9003,700
2022-03-043,8603,9053,8303,84543,8003,845
2022-03-033,9053,9253,8503,89033,1003,890
2022-03-023,9303,9653,8503,85041,1003,850
2022-03-014,0304,0303,9354,00049,0004,000
2022-02-283,9454,0153,8954,01558,3004,015
2022-02-253,8653,9353,8103,90045,9003,900
2022-02-243,8653,9053,8103,85062,9003,850
2022-02-224,0054,0053,9103,93560,9003,935
2022-02-214,1004,1104,0404,07033,2004,070
2022-02-184,2154,2554,1354,18037,2004,180
2022-02-174,2604,3404,2454,27590,8004,275
2022-02-164,2554,2704,2154,25081,9004,250
2022-02-154,1504,2354,1204,18560,3004,185
2022-02-144,1004,2054,0754,150107,4004,150
2022-02-104,0504,0854,0204,05540,9004,055
2022-02-094,0354,0603,9404,03055,2004,030
2022-02-083,8604,0103,8603,98559,2003,985
2022-02-073,9303,9603,8603,89566,3003,895
2022-02-043,8703,9853,7403,955132,2003,955
2022-02-033,9454,0153,8653,895121,1003,895
2022-02-023,9754,1653,9754,11578,0004,115
2022-02-014,0404,0403,9553,96053,4003,960
2022-01-314,0004,1304,0004,08056,3004,080
2022-01-283,9804,0553,9704,03549,3004,035
2022-01-274,0654,1053,9803,98076,8003,980
2022-01-264,0654,1454,0354,06043,1004,060
2022-01-254,1054,1254,0654,11052,1004,110
2022-01-244,1504,1854,0754,13550,9004,135
2022-01-213,9804,1803,9704,18095,4004,180
2022-01-203,8904,0403,8903,98567,9003,985
2022-01-193,8753,9653,8703,93566,3003,935
2022-01-183,8054,0003,8053,93069,0003,930
2022-01-173,8403,8753,8003,81534,9003,815
2022-01-143,8553,8703,8153,84064,0003,840
2022-01-134,0504,0503,9353,93545,0003,935
2022-01-124,0654,1054,0504,07535,6004,075
2022-01-113,9654,0153,9354,01040,1004,010
2022-01-074,0504,1253,9253,95597,6003,955
2022-01-064,0004,0203,9603,98055,7003,980
2022-01-054,1454,1454,0504,05542,1004,055
2022-01-044,1504,1504,0304,12047,3004,120

分割・併合履歴 : [2017-09-27]1株→0.5株 [1987-03-27]1株→1.04株