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 |
---|---|---|---|---|---|---|
1983-12-28 | 194 | 194 | 194 | 194 | 21,000 | 373.08 |
1983-12-26 | 189 | 189 | 189 | 189 | 5,000 | 363.46 |
1983-12-24 | 189 | 189 | 189 | 189 | 1,000 | 363.46 |
1983-12-23 | 190 | 190 | 190 | 190 | 2,000 | 365.39 |
1983-12-22 | 190 | 190 | 190 | 190 | 10,000 | 365.39 |
1983-12-21 | 190 | 190 | 190 | 190 | 16,000 | 365.39 |
1983-12-20 | 190 | 190 | 190 | 190 | 18,000 | 365.39 |
1983-12-19 | 190 | 190 | 190 | 190 | 3,000 | 365.39 |
1983-12-17 | 188 | 188 | 188 | 188 | 5,000 | 361.54 |
1983-12-14 | 181 | 181 | 180 | 180 | 19,000 | 346.15 |
1983-12-13 | 181 | 181 | 181 | 181 | 1,000 | 348.08 |
1983-12-12 | 181 | 181 | 181 | 181 | 6,000 | 348.08 |
1983-12-08 | 181 | 181 | 181 | 181 | 2,000 | 348.08 |
1983-12-05 | 180 | 181 | 180 | 181 | 9,000 | 348.08 |
1983-12-03 | 180 | 180 | 180 | 180 | 1,000 | 346.15 |
1983-12-01 | 180 | 180 | 180 | 180 | 4,000 | 346.15 |
1983-11-30 | 179 | 179 | 179 | 179 | 4,000 | 344.23 |
1983-11-29 | 179 | 179 | 179 | 179 | 2,000 | 344.23 |
1983-11-28 | 179 | 179 | 179 | 179 | 2,000 | 344.23 |
1983-11-26 | 178 | 180 | 178 | 180 | 3,000 | 346.15 |
1983-11-25 | 180 | 180 | 178 | 178 | 3,000 | 342.31 |
1983-11-24 | 180 | 180 | 180 | 180 | 6,000 | 346.15 |
1983-11-22 | 180 | 180 | 180 | 180 | 4,000 | 346.15 |
1983-11-21 | 180 | 180 | 180 | 180 | 7,000 | 346.15 |
1983-11-18 | 180 | 180 | 180 | 180 | 16,000 | 346.15 |
1983-11-17 | 180 | 180 | 180 | 180 | 15,000 | 346.15 |
1983-11-16 | 188 | 188 | 188 | 188 | 2,000 | 361.54 |
1983-11-15 | 191 | 191 | 185 | 188 | 21,000 | 361.54 |
1983-11-14 | 189 | 189 | 189 | 189 | 3,000 | 363.46 |
1983-11-11 | 189 | 189 | 189 | 189 | 4,000 | 363.46 |
1983-11-09 | 181 | 188 | 181 | 188 | 5,000 | 361.54 |
1983-11-08 | 180 | 180 | 180 | 180 | 3,000 | 346.15 |
1983-11-07 | 180 | 180 | 180 | 180 | 2,000 | 346.15 |
1983-11-02 | 180 | 180 | 180 | 180 | 7,000 | 346.15 |
1983-10-25 | 185 | 188 | 185 | 188 | 4,000 | 361.54 |
1983-10-24 | 189 | 191 | 188 | 188 | 17,000 | 361.54 |
1983-10-21 | 189 | 189 | 189 | 189 | 4,000 | 363.46 |
1983-10-20 | 189 | 190 | 189 | 190 | 8,000 | 365.39 |
1983-10-17 | 188 | 188 | 188 | 188 | 1,000 | 361.54 |
1983-10-14 | 189 | 189 | 189 | 189 | 1,000 | 363.46 |
1983-10-13 | 190 | 190 | 190 | 190 | 9,000 | 365.39 |
1983-10-04 | 190 | 190 | 190 | 190 | 3,000 | 365.39 |
1983-10-03 | 188 | 188 | 187 | 188 | 4,000 | 361.54 |
1983-10-01 | 188 | 188 | 188 | 188 | 4,000 | 361.54 |
1983-09-30 | 185 | 188 | 185 | 188 | 6,000 | 361.54 |
1983-09-29 | 185 | 185 | 185 | 185 | 2,000 | 355.77 |
1983-09-28 | 185 | 190 | 185 | 190 | 2,000 | 365.39 |
1983-09-26 | 183 | 185 | 183 | 185 | 11,000 | 355.77 |
1983-09-22 | 180 | 180 | 180 | 180 | 3,000 | 346.15 |
1983-09-21 | 189 | 190 | 185 | 185 | 63,000 | 355.77 |
1983-09-19 | 194 | 194 | 194 | 194 | 5,000 | 373.08 |
1983-09-17 | 190 | 194 | 190 | 194 | 7,000 | 373.08 |
1983-09-16 | 185 | 190 | 185 | 190 | 11,000 | 365.39 |
1983-09-14 | 185 | 185 | 185 | 185 | 10,000 | 355.77 |
1983-09-13 | 180 | 180 | 180 | 180 | 6,000 | 346.15 |
1983-09-07 | 178 | 178 | 178 | 178 | 5,000 | 342.31 |
1983-09-06 | 177 | 177 | 177 | 177 | 4,000 | 340.39 |
1983-09-05 | 177 | 177 | 176 | 176 | 6,000 | 338.46 |
1983-09-02 | 180 | 180 | 175 | 175 | 35,000 | 336.54 |
1983-09-01 | 185 | 185 | 180 | 180 | 53,000 | 346.15 |
1983-08-31 | 186 | 186 | 185 | 185 | 5,000 | 355.77 |
1983-08-24 | 185 | 185 | 185 | 185 | 3,000 | 355.77 |
1983-08-23 | 185 | 185 | 185 | 185 | 9,000 | 355.77 |
1983-08-22 | 185 | 185 | 185 | 185 | 7,000 | 355.77 |
1983-08-20 | 185 | 185 | 185 | 185 | 2,000 | 355.77 |
1983-08-18 | 186 | 188 | 185 | 185 | 27,000 | 355.77 |
1983-08-16 | 186 | 186 | 186 | 186 | 1,000 | 357.69 |
1983-08-12 | 186 | 186 | 186 | 186 | 2,000 | 357.69 |
1983-08-11 | 186 | 186 | 186 | 186 | 5,000 | 357.69 |
1983-08-08 | 185 | 185 | 185 | 185 | 3,000 | 355.77 |
1983-08-05 | 186 | 186 | 185 | 185 | 7,000 | 355.77 |
1983-08-03 | 186 | 186 | 186 | 186 | 3,000 | 357.69 |
1983-08-02 | 185 | 185 | 185 | 185 | 16,000 | 355.77 |
1983-08-01 | 185 | 185 | 185 | 185 | 7,000 | 355.77 |
1983-07-29 | 186 | 186 | 186 | 186 | 2,000 | 357.69 |
1983-07-28 | 185 | 185 | 185 | 185 | 7,000 | 355.77 |
1983-07-27 | 187 | 187 | 187 | 187 | 1,000 | 359.62 |
1983-07-26 | 186 | 186 | 186 | 186 | 2,000 | 357.69 |
1983-07-25 | 185 | 185 | 185 | 185 | 9,000 | 355.77 |
1983-07-22 | 181 | 182 | 181 | 181 | 15,000 | 348.08 |
1983-07-21 | 182 | 182 | 181 | 181 | 32,000 | 348.08 |
1983-07-20 | 181 | 181 | 181 | 181 | 9,000 | 348.08 |
1983-07-19 | 180 | 181 | 180 | 181 | 13,000 | 348.08 |
1983-07-18 | 180 | 180 | 180 | 180 | 5,000 | 346.15 |
1983-07-13 | 181 | 181 | 180 | 180 | 12,000 | 346.15 |
1983-07-12 | 181 | 181 | 181 | 181 | 3,000 | 348.08 |
1983-07-11 | 182 | 182 | 181 | 181 | 4,000 | 348.08 |
1983-07-09 | 180 | 180 | 180 | 180 | 9,000 | 346.15 |
1983-07-07 | 180 | 180 | 180 | 180 | 18,000 | 346.15 |
1983-07-05 | 181 | 181 | 181 | 181 | 2,000 | 348.08 |
1983-07-04 | 180 | 180 | 180 | 180 | 25,000 | 346.15 |
1983-06-29 | 180 | 180 | 180 | 180 | 2,000 | 346.15 |
1983-06-28 | 180 | 180 | 180 | 180 | 12,000 | 346.15 |
1983-06-27 | 181 | 181 | 181 | 181 | 4,000 | 348.08 |
1983-06-25 | 180 | 180 | 180 | 180 | 14,000 | 346.15 |
1983-06-21 | 180 | 180 | 180 | 180 | 11,000 | 346.15 |
1983-06-14 | 181 | 181 | 180 | 180 | 3,000 | 346.15 |
1983-06-13 | 181 | 181 | 181 | 181 | 3,000 | 348.08 |
1983-06-11 | 181 | 181 | 181 | 181 | 8,000 | 348.08 |
1983-06-09 | 181 | 181 | 180 | 180 | 11,000 | 346.15 |
1983-06-03 | 181 | 181 | 180 | 180 | 9,000 | 346.15 |
1983-06-02 | 180 | 180 | 180 | 180 | 23,000 | 346.15 |
1983-05-30 | 180 | 180 | 180 | 180 | 38,000 | 346.15 |
1983-05-28 | 181 | 181 | 180 | 180 | 19,000 | 346.15 |
1983-05-27 | 182 | 182 | 182 | 182 | 28,000 | 350 |
1983-05-25 | 181 | 182 | 181 | 182 | 4,000 | 350 |
1983-05-24 | 181 | 181 | 181 | 181 | 6,000 | 348.08 |
1983-05-23 | 187 | 188 | 187 | 187 | 14,000 | 359.62 |
1983-05-20 | 188 | 188 | 188 | 188 | 9,000 | 361.54 |
1983-05-19 | 188 | 188 | 188 | 188 | 18,000 | 361.54 |
1983-05-18 | 187 | 187 | 187 | 187 | 3,000 | 359.62 |
1983-05-16 | 187 | 187 | 187 | 187 | 2,000 | 359.62 |
1983-05-13 | 187 | 190 | 187 | 187 | 4,000 | 359.62 |
1983-05-10 | 186 | 186 | 186 | 186 | 7,000 | 357.69 |
1983-05-09 | 190 | 190 | 186 | 186 | 8,000 | 357.69 |
1983-05-07 | 194 | 194 | 190 | 190 | 5,000 | 365.39 |
1983-05-06 | 194 | 194 | 194 | 194 | 4,000 | 373.08 |
1983-05-02 | 195 | 195 | 195 | 195 | 2,000 | 375 |
1983-04-30 | 195 | 195 | 195 | 195 | 8,000 | 375 |
1983-04-28 | 196 | 196 | 196 | 196 | 1,000 | 376.92 |
1983-04-26 | 192 | 194 | 192 | 194 | 15,000 | 373.08 |
1983-04-25 | 194 | 194 | 194 | 194 | 7,000 | 373.08 |
1983-04-22 | 190 | 190 | 190 | 190 | 3,000 | 365.39 |
1983-04-20 | 198 | 200 | 196 | 200 | 13,000 | 384.62 |
1983-04-19 | 200 | 200 | 200 | 200 | 7,000 | 384.62 |
1983-04-18 | 202 | 203 | 202 | 202 | 7,000 | 388.46 |
1983-04-13 | 211 | 212 | 211 | 212 | 5,000 | 407.69 |
1983-04-12 | 213 | 213 | 213 | 213 | 12,000 | 409.62 |
1983-04-09 | 216 | 216 | 212 | 216 | 11,000 | 415.39 |
1983-04-08 | 211 | 216 | 211 | 216 | 36,000 | 415.39 |
1983-04-07 | 208 | 210 | 208 | 210 | 14,000 | 403.85 |
1983-04-06 | 208 | 209 | 208 | 209 | 10,000 | 401.92 |
1983-04-05 | 210 | 212 | 208 | 208 | 15,000 | 400 |
1983-04-04 | 215 | 218 | 215 | 215 | 57,000 | 413.46 |
1983-04-02 | 219 | 219 | 212 | 213 | 48,000 | 409.62 |
1983-04-01 | 201 | 215 | 201 | 215 | 97,000 | 413.46 |
1983-03-31 | 201 | 201 | 200 | 200 | 4,000 | 384.62 |
1983-03-30 | 198 | 200 | 198 | 200 | 15,000 | 384.62 |
1983-03-29 | 195 | 197 | 195 | 197 | 4,000 | 378.85 |
1983-03-28 | 195 | 195 | 195 | 195 | 2,000 | 375 |
1983-03-26 | 195 | 195 | 195 | 195 | 9,000 | 375 |
1983-03-25 | 195 | 195 | 195 | 195 | 12,000 | 375 |
1983-03-23 | 185 | 185 | 185 | 185 | 3,000 | 355.77 |
1983-03-22 | 187 | 187 | 187 | 187 | 1,000 | 359.62 |
1983-03-18 | 185 | 185 | 185 | 185 | 18,000 | 355.77 |
1983-03-17 | 191 | 191 | 190 | 190 | 7,000 | 365.39 |
1983-03-16 | 191 | 191 | 191 | 191 | 2,000 | 367.31 |
1983-03-15 | 191 | 191 | 191 | 191 | 4,000 | 367.31 |
1983-03-14 | 191 | 191 | 191 | 191 | 3,000 | 367.31 |
1983-03-11 | 192 | 193 | 190 | 190 | 26,000 | 365.39 |
1983-03-10 | 192 | 192 | 192 | 192 | 6,000 | 369.23 |
1983-03-09 | 191 | 192 | 191 | 192 | 2,000 | 369.23 |
1983-03-05 | 190 | 190 | 190 | 190 | 6,000 | 365.39 |
1983-03-04 | 190 | 190 | 190 | 190 | 55,000 | 365.39 |
1983-02-28 | 210 | 210 | 200 | 200 | 35,000 | 384.62 |
1983-02-26 | 205 | 210 | 205 | 210 | 27,000 | 403.85 |
1983-02-25 | 198 | 200 | 198 | 200 | 12,000 | 384.62 |
1983-02-24 | 185 | 185 | 185 | 185 | 15,000 | 355.77 |
1983-02-22 | 185 | 185 | 185 | 185 | 17,000 | 355.77 |
1983-02-21 | 185 | 185 | 185 | 185 | 6,000 | 355.77 |
1983-02-18 | 187 | 187 | 184 | 185 | 23,000 | 355.77 |
1983-02-17 | 185 | 187 | 183 | 187 | 58,000 | 359.62 |
1983-02-16 | 183 | 183 | 183 | 183 | 3,000 | 351.92 |
1983-02-14 | 185 | 185 | 181 | 181 | 5,000 | 348.08 |
1983-02-10 | 185 | 185 | 185 | 185 | 8,000 | 355.77 |
1983-02-07 | 186 | 186 | 186 | 186 | 6,000 | 357.69 |
1983-02-05 | 186 | 186 | 186 | 186 | 5,000 | 357.69 |
1983-02-04 | 186 | 186 | 186 | 186 | 4,000 | 357.69 |
1983-02-03 | 190 | 190 | 190 | 190 | 9,000 | 365.39 |
1983-02-02 | 185 | 187 | 185 | 187 | 48,000 | 359.62 |
1983-02-01 | 181 | 181 | 180 | 180 | 12,000 | 346.15 |
1983-01-31 | 182 | 182 | 180 | 180 | 32,000 | 346.15 |
1983-01-29 | 180 | 180 | 180 | 180 | 1,000 | 346.15 |
1983-01-24 | 182 | 182 | 175 | 175 | 13,000 | 336.54 |
1983-01-21 | 184 | 184 | 182 | 182 | 4,000 | 350 |
1983-01-20 | 185 | 185 | 185 | 185 | 2,000 | 355.77 |
1983-01-19 | 185 | 185 | 185 | 185 | 2,000 | 355.77 |
1983-01-18 | 182 | 184 | 181 | 184 | 15,000 | 353.85 |
1983-01-17 | 185 | 186 | 185 | 185 | 18,000 | 355.77 |
1983-01-14 | 185 | 185 | 184 | 184 | 2,000 | 353.85 |
1983-01-12 | 184 | 184 | 184 | 184 | 1,000 | 353.85 |
1983-01-11 | 184 | 184 | 184 | 184 | 3,000 | 353.85 |
1983-01-10 | 185 | 185 | 184 | 184 | 14,000 | 353.85 |
1983-01-08 | 181 | 181 | 181 | 181 | 1,000 | 348.08 |
1983-01-06 | 180 | 180 | 180 | 180 | 4,000 | 346.15 |
1983-01-05 | 180 | 180 | 180 | 180 | 1,000 | 346.15 |
1983-01-04 | 180 | 180 | 180 | 180 | 1,000 | 346.15 |
分割・併合履歴 : [2017-09-27]1株→0.5株 [1987-03-27]1株→1.04株