9010 富士急行(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-2819419419419421,000373.08
1983-12-261891891891895,000363.46
1983-12-241891891891891,000363.46
1983-12-231901901901902,000365.39
1983-12-2219019019019010,000365.39
1983-12-2119019019019016,000365.39
1983-12-2019019019019018,000365.39
1983-12-191901901901903,000365.39
1983-12-171881881881885,000361.54
1983-12-1418118118018019,000346.15
1983-12-131811811811811,000348.08
1983-12-121811811811816,000348.08
1983-12-081811811811812,000348.08
1983-12-051801811801819,000348.08
1983-12-031801801801801,000346.15
1983-12-011801801801804,000346.15
1983-11-301791791791794,000344.23
1983-11-291791791791792,000344.23
1983-11-281791791791792,000344.23
1983-11-261781801781803,000346.15
1983-11-251801801781783,000342.31
1983-11-241801801801806,000346.15
1983-11-221801801801804,000346.15
1983-11-211801801801807,000346.15
1983-11-1818018018018016,000346.15
1983-11-1718018018018015,000346.15
1983-11-161881881881882,000361.54
1983-11-1519119118518821,000361.54
1983-11-141891891891893,000363.46
1983-11-111891891891894,000363.46
1983-11-091811881811885,000361.54
1983-11-081801801801803,000346.15
1983-11-071801801801802,000346.15
1983-11-021801801801807,000346.15
1983-10-251851881851884,000361.54
1983-10-2418919118818817,000361.54
1983-10-211891891891894,000363.46
1983-10-201891901891908,000365.39
1983-10-171881881881881,000361.54
1983-10-141891891891891,000363.46
1983-10-131901901901909,000365.39
1983-10-041901901901903,000365.39
1983-10-031881881871884,000361.54
1983-10-011881881881884,000361.54
1983-09-301851881851886,000361.54
1983-09-291851851851852,000355.77
1983-09-281851901851902,000365.39
1983-09-2618318518318511,000355.77
1983-09-221801801801803,000346.15
1983-09-2118919018518563,000355.77
1983-09-191941941941945,000373.08
1983-09-171901941901947,000373.08
1983-09-1618519018519011,000365.39
1983-09-1418518518518510,000355.77
1983-09-131801801801806,000346.15
1983-09-071781781781785,000342.31
1983-09-061771771771774,000340.39
1983-09-051771771761766,000338.46
1983-09-0218018017517535,000336.54
1983-09-0118518518018053,000346.15
1983-08-311861861851855,000355.77
1983-08-241851851851853,000355.77
1983-08-231851851851859,000355.77
1983-08-221851851851857,000355.77
1983-08-201851851851852,000355.77
1983-08-1818618818518527,000355.77
1983-08-161861861861861,000357.69
1983-08-121861861861862,000357.69
1983-08-111861861861865,000357.69
1983-08-081851851851853,000355.77
1983-08-051861861851857,000355.77
1983-08-031861861861863,000357.69
1983-08-0218518518518516,000355.77
1983-08-011851851851857,000355.77
1983-07-291861861861862,000357.69
1983-07-281851851851857,000355.77
1983-07-271871871871871,000359.62
1983-07-261861861861862,000357.69
1983-07-251851851851859,000355.77
1983-07-2218118218118115,000348.08
1983-07-2118218218118132,000348.08
1983-07-201811811811819,000348.08
1983-07-1918018118018113,000348.08
1983-07-181801801801805,000346.15
1983-07-1318118118018012,000346.15
1983-07-121811811811813,000348.08
1983-07-111821821811814,000348.08
1983-07-091801801801809,000346.15
1983-07-0718018018018018,000346.15
1983-07-051811811811812,000348.08
1983-07-0418018018018025,000346.15
1983-06-291801801801802,000346.15
1983-06-2818018018018012,000346.15
1983-06-271811811811814,000348.08
1983-06-2518018018018014,000346.15
1983-06-2118018018018011,000346.15
1983-06-141811811801803,000346.15
1983-06-131811811811813,000348.08
1983-06-111811811811818,000348.08
1983-06-0918118118018011,000346.15
1983-06-031811811801809,000346.15
1983-06-0218018018018023,000346.15
1983-05-3018018018018038,000346.15
1983-05-2818118118018019,000346.15
1983-05-2718218218218228,000350
1983-05-251811821811824,000350
1983-05-241811811811816,000348.08
1983-05-2318718818718714,000359.62
1983-05-201881881881889,000361.54
1983-05-1918818818818818,000361.54
1983-05-181871871871873,000359.62
1983-05-161871871871872,000359.62
1983-05-131871901871874,000359.62
1983-05-101861861861867,000357.69
1983-05-091901901861868,000357.69
1983-05-071941941901905,000365.39
1983-05-061941941941944,000373.08
1983-05-021951951951952,000375
1983-04-301951951951958,000375
1983-04-281961961961961,000376.92
1983-04-2619219419219415,000373.08
1983-04-251941941941947,000373.08
1983-04-221901901901903,000365.39
1983-04-2019820019620013,000384.62
1983-04-192002002002007,000384.62
1983-04-182022032022027,000388.46
1983-04-132112122112125,000407.69
1983-04-1221321321321312,000409.62
1983-04-0921621621221611,000415.39
1983-04-0821121621121636,000415.39
1983-04-0720821020821014,000403.85
1983-04-0620820920820910,000401.92
1983-04-0521021220820815,000400
1983-04-0421521821521557,000413.46
1983-04-0221921921221348,000409.62
1983-04-0120121520121597,000413.46
1983-03-312012012002004,000384.62
1983-03-3019820019820015,000384.62
1983-03-291951971951974,000378.85
1983-03-281951951951952,000375
1983-03-261951951951959,000375
1983-03-2519519519519512,000375
1983-03-231851851851853,000355.77
1983-03-221871871871871,000359.62
1983-03-1818518518518518,000355.77
1983-03-171911911901907,000365.39
1983-03-161911911911912,000367.31
1983-03-151911911911914,000367.31
1983-03-141911911911913,000367.31
1983-03-1119219319019026,000365.39
1983-03-101921921921926,000369.23
1983-03-091911921911922,000369.23
1983-03-051901901901906,000365.39
1983-03-0419019019019055,000365.39
1983-02-2821021020020035,000384.62
1983-02-2620521020521027,000403.85
1983-02-2519820019820012,000384.62
1983-02-2418518518518515,000355.77
1983-02-2218518518518517,000355.77
1983-02-211851851851856,000355.77
1983-02-1818718718418523,000355.77
1983-02-1718518718318758,000359.62
1983-02-161831831831833,000351.92
1983-02-141851851811815,000348.08
1983-02-101851851851858,000355.77
1983-02-071861861861866,000357.69
1983-02-051861861861865,000357.69
1983-02-041861861861864,000357.69
1983-02-031901901901909,000365.39
1983-02-0218518718518748,000359.62
1983-02-0118118118018012,000346.15
1983-01-3118218218018032,000346.15
1983-01-291801801801801,000346.15
1983-01-2418218217517513,000336.54
1983-01-211841841821824,000350
1983-01-201851851851852,000355.77
1983-01-191851851851852,000355.77
1983-01-1818218418118415,000353.85
1983-01-1718518618518518,000355.77
1983-01-141851851841842,000353.85
1983-01-121841841841841,000353.85
1983-01-111841841841843,000353.85
1983-01-1018518518418414,000353.85
1983-01-081811811811811,000348.08
1983-01-061801801801804,000346.15
1983-01-051801801801801,000346.15
1983-01-041801801801801,000346.15

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