9010 富士急行(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 193 | 200 | 193 | 200 | 13,000 | 384.62 |
| 1984-12-27 | 190 | 190 | 190 | 190 | 19,000 | 365.39 |
| 1984-12-26 | 185 | 190 | 185 | 190 | 23,000 | 365.39 |
| 1984-12-25 | 190 | 190 | 190 | 190 | 10,000 | 365.39 |
| 1984-12-24 | 190 | 190 | 185 | 185 | 11,000 | 355.77 |
| 1984-12-21 | 188 | 190 | 183 | 190 | 45,000 | 365.39 |
| 1984-12-19 | 183 | 183 | 183 | 183 | 15,000 | 351.92 |
| 1984-12-17 | 186 | 186 | 184 | 184 | 3,000 | 353.85 |
| 1984-12-15 | 185 | 185 | 182 | 182 | 15,000 | 350 |
| 1984-12-14 | 186 | 186 | 185 | 185 | 51,000 | 355.77 |
| 1984-12-13 | 185 | 185 | 182 | 185 | 23,000 | 355.77 |
| 1984-12-12 | 185 | 185 | 185 | 185 | 4,000 | 355.77 |
| 1984-12-10 | 185 | 185 | 181 | 181 | 23,000 | 348.08 |
| 1984-12-06 | 185 | 185 | 185 | 185 | 17,000 | 355.77 |
| 1984-12-05 | 185 | 185 | 185 | 185 | 23,000 | 355.77 |
| 1984-12-04 | 184 | 184 | 184 | 184 | 5,000 | 353.85 |
| 1984-11-30 | 184 | 184 | 184 | 184 | 11,000 | 353.85 |
| 1984-11-29 | 185 | 185 | 181 | 181 | 12,000 | 348.08 |
| 1984-11-28 | 185 | 185 | 185 | 185 | 5,000 | 355.77 |
| 1984-11-26 | 181 | 181 | 181 | 181 | 2,000 | 348.08 |
| 1984-11-24 | 186 | 186 | 182 | 182 | 5,000 | 350 |
| 1984-11-21 | 185 | 185 | 180 | 180 | 9,000 | 346.15 |
| 1984-11-20 | 181 | 185 | 181 | 185 | 9,000 | 355.77 |
| 1984-11-19 | 180 | 185 | 180 | 185 | 6,000 | 355.77 |
| 1984-11-15 | 182 | 185 | 182 | 185 | 6,000 | 355.77 |
| 1984-11-14 | 182 | 185 | 182 | 185 | 6,000 | 355.77 |
| 1984-11-13 | 181 | 181 | 181 | 181 | 17,000 | 348.08 |
| 1984-11-08 | 185 | 186 | 185 | 186 | 96,000 | 357.69 |
| 1984-11-07 | 185 | 185 | 185 | 185 | 10,000 | 355.77 |
| 1984-11-06 | 186 | 186 | 186 | 186 | 6,000 | 357.69 |
| 1984-11-05 | 185 | 185 | 185 | 185 | 22,000 | 355.77 |
| 1984-10-26 | 185 | 185 | 185 | 185 | 5,000 | 355.77 |
| 1984-10-22 | 190 | 190 | 190 | 190 | 7,000 | 365.39 |
| 1984-10-20 | 180 | 180 | 180 | 180 | 16,000 | 346.15 |
| 1984-10-18 | 180 | 180 | 180 | 180 | 8,000 | 346.15 |
| 1984-10-16 | 181 | 181 | 181 | 181 | 5,000 | 348.08 |
| 1984-10-15 | 181 | 181 | 180 | 180 | 12,000 | 346.15 |
| 1984-10-12 | 181 | 181 | 181 | 181 | 35,000 | 348.08 |
| 1984-10-09 | 186 | 186 | 185 | 185 | 51,000 | 355.77 |
| 1984-10-08 | 188 | 188 | 188 | 188 | 3,000 | 361.54 |
| 1984-10-06 | 189 | 189 | 189 | 189 | 2,000 | 363.46 |
| 1984-10-05 | 188 | 188 | 188 | 188 | 8,000 | 361.54 |
| 1984-10-03 | 187 | 187 | 187 | 187 | 5,000 | 359.62 |
| 1984-10-02 | 190 | 190 | 190 | 190 | 7,000 | 365.39 |
| 1984-09-28 | 187 | 187 | 187 | 187 | 6,000 | 359.62 |
| 1984-09-27 | 187 | 187 | 187 | 187 | 3,000 | 359.62 |
| 1984-09-26 | 186 | 186 | 186 | 186 | 24,000 | 357.69 |
| 1984-09-25 | 186 | 187 | 186 | 187 | 16,000 | 359.62 |
| 1984-09-20 | 186 | 186 | 186 | 186 | 8,000 | 357.69 |
| 1984-09-18 | 190 | 190 | 190 | 190 | 13,000 | 365.39 |
| 1984-09-13 | 188 | 188 | 188 | 188 | 3,000 | 361.54 |
| 1984-09-12 | 188 | 188 | 188 | 188 | 3,000 | 361.54 |
| 1984-09-11 | 187 | 187 | 187 | 187 | 3,000 | 359.62 |
| 1984-09-10 | 189 | 189 | 189 | 189 | 1,000 | 363.46 |
| 1984-09-07 | 190 | 190 | 190 | 190 | 13,000 | 365.39 |
| 1984-09-06 | 190 | 190 | 190 | 190 | 2,000 | 365.39 |
| 1984-09-05 | 190 | 190 | 190 | 190 | 2,000 | 365.39 |
| 1984-09-04 | 191 | 191 | 190 | 190 | 5,000 | 365.39 |
| 1984-09-03 | 190 | 190 | 190 | 190 | 7,000 | 365.39 |
| 1984-09-01 | 190 | 190 | 190 | 190 | 10,000 | 365.39 |
| 1984-08-31 | 187 | 187 | 187 | 187 | 21,000 | 359.62 |
| 1984-08-29 | 186 | 186 | 186 | 186 | 11,000 | 357.69 |
| 1984-08-27 | 186 | 186 | 186 | 186 | 10,000 | 357.69 |
| 1984-08-22 | 190 | 190 | 186 | 186 | 16,000 | 357.69 |
| 1984-08-21 | 190 | 190 | 190 | 190 | 8,000 | 365.39 |
| 1984-08-20 | 190 | 190 | 190 | 190 | 1,000 | 365.39 |
| 1984-08-14 | 196 | 196 | 190 | 190 | 10,000 | 365.39 |
| 1984-08-13 | 195 | 198 | 195 | 195 | 19,000 | 375 |
| 1984-08-10 | 190 | 190 | 190 | 190 | 4,000 | 365.39 |
| 1984-08-08 | 190 | 190 | 190 | 190 | 2,000 | 365.39 |
| 1984-08-07 | 190 | 190 | 190 | 190 | 9,000 | 365.39 |
| 1984-08-06 | 186 | 186 | 186 | 186 | 3,000 | 357.69 |
| 1984-08-03 | 190 | 190 | 190 | 190 | 1,000 | 365.39 |
| 1984-08-02 | 190 | 190 | 190 | 190 | 15,000 | 365.39 |
| 1984-08-01 | 190 | 190 | 190 | 190 | 16,000 | 365.39 |
| 1984-07-31 | 190 | 190 | 190 | 190 | 2,000 | 365.39 |
| 1984-07-28 | 190 | 195 | 190 | 195 | 30,000 | 375 |
| 1984-07-27 | 190 | 190 | 190 | 190 | 20,000 | 365.39 |
| 1984-07-26 | 190 | 190 | 190 | 190 | 11,000 | 365.39 |
| 1984-07-24 | 193 | 193 | 193 | 193 | 2,000 | 371.15 |
| 1984-07-23 | 190 | 198 | 187 | 198 | 32,000 | 380.77 |
| 1984-07-19 | 190 | 190 | 190 | 190 | 8,000 | 365.39 |
| 1984-07-18 | 191 | 191 | 190 | 190 | 5,000 | 365.39 |
| 1984-07-17 | 188 | 188 | 188 | 188 | 3,000 | 361.54 |
| 1984-07-16 | 190 | 190 | 187 | 187 | 16,000 | 359.62 |
| 1984-07-13 | 195 | 195 | 195 | 195 | 7,000 | 375 |
| 1984-07-12 | 190 | 190 | 190 | 190 | 2,000 | 365.39 |
| 1984-07-11 | 190 | 190 | 190 | 190 | 2,000 | 365.39 |
| 1984-07-09 | 191 | 191 | 190 | 190 | 2,000 | 365.39 |
| 1984-07-07 | 194 | 194 | 191 | 191 | 8,000 | 367.31 |
| 1984-07-06 | 199 | 199 | 199 | 199 | 5,000 | 382.69 |
| 1984-07-05 | 191 | 199 | 191 | 199 | 25,000 | 382.69 |
| 1984-07-04 | 190 | 190 | 190 | 190 | 15,000 | 365.39 |
| 1984-07-03 | 187 | 190 | 187 | 190 | 17,000 | 365.39 |
| 1984-07-02 | 187 | 187 | 187 | 187 | 1,000 | 359.62 |
| 1984-06-26 | 187 | 187 | 187 | 187 | 3,000 | 359.62 |
| 1984-06-22 | 186 | 186 | 186 | 186 | 5,000 | 357.69 |
| 1984-06-21 | 186 | 186 | 186 | 186 | 4,000 | 357.69 |
| 1984-06-18 | 186 | 186 | 186 | 186 | 5,000 | 357.69 |
| 1984-06-16 | 187 | 187 | 186 | 186 | 2,000 | 357.69 |
| 1984-06-15 | 186 | 186 | 186 | 186 | 4,000 | 357.69 |
| 1984-06-11 | 190 | 190 | 186 | 186 | 5,000 | 357.69 |
| 1984-06-05 | 190 | 190 | 190 | 190 | 8,000 | 365.39 |
| 1984-06-04 | 186 | 186 | 186 | 186 | 2,000 | 357.69 |
| 1984-06-02 | 186 | 186 | 186 | 186 | 2,000 | 357.69 |
| 1984-05-31 | 190 | 190 | 190 | 190 | 8,000 | 365.39 |
| 1984-05-30 | 187 | 187 | 187 | 187 | 16,000 | 359.62 |
| 1984-05-28 | 185 | 185 | 185 | 185 | 8,000 | 355.77 |
| 1984-05-26 | 190 | 190 | 190 | 190 | 5,000 | 365.39 |
| 1984-05-25 | 190 | 190 | 190 | 190 | 3,000 | 365.39 |
| 1984-05-24 | 190 | 190 | 190 | 190 | 1,000 | 365.39 |
| 1984-05-23 | 187 | 187 | 187 | 187 | 2,000 | 359.62 |
| 1984-05-19 | 188 | 188 | 187 | 187 | 7,000 | 359.62 |
| 1984-05-18 | 187 | 188 | 187 | 188 | 2,000 | 361.54 |
| 1984-05-17 | 190 | 190 | 190 | 190 | 1,000 | 365.39 |
| 1984-05-15 | 186 | 186 | 186 | 186 | 17,000 | 357.69 |
| 1984-05-14 | 186 | 186 | 186 | 186 | 8,000 | 357.69 |
| 1984-05-10 | 191 | 191 | 191 | 191 | 16,000 | 367.31 |
| 1984-05-09 | 190 | 190 | 190 | 190 | 13,000 | 365.39 |
| 1984-05-08 | 190 | 190 | 190 | 190 | 1,000 | 365.39 |
| 1984-05-07 | 190 | 190 | 190 | 190 | 6,000 | 365.39 |
| 1984-05-01 | 198 | 198 | 198 | 198 | 10,000 | 380.77 |
| 1984-04-28 | 199 | 200 | 199 | 200 | 16,000 | 384.62 |
| 1984-04-27 | 186 | 195 | 186 | 195 | 29,000 | 375 |
| 1984-04-26 | 185 | 186 | 185 | 186 | 9,000 | 357.69 |
| 1984-04-25 | 186 | 186 | 186 | 186 | 3,000 | 357.69 |
| 1984-04-18 | 186 | 186 | 186 | 186 | 1,000 | 357.69 |
| 1984-04-17 | 185 | 185 | 185 | 185 | 9,000 | 355.77 |
| 1984-04-04 | 186 | 186 | 185 | 185 | 12,000 | 355.77 |
| 1984-04-03 | 185 | 185 | 185 | 185 | 5,000 | 355.77 |
| 1984-03-28 | 195 | 195 | 195 | 195 | 3,000 | 375 |
| 1984-03-27 | 195 | 200 | 195 | 200 | 14,000 | 384.62 |
| 1984-03-26 | 198 | 198 | 195 | 195 | 6,000 | 375 |
| 1984-03-24 | 195 | 195 | 195 | 195 | 1,000 | 375 |
| 1984-03-23 | 201 | 201 | 199 | 199 | 16,000 | 382.69 |
| 1984-03-22 | 201 | 203 | 201 | 203 | 21,000 | 390.39 |
| 1984-03-21 | 196 | 201 | 195 | 201 | 14,000 | 386.54 |
| 1984-03-19 | 192 | 193 | 192 | 193 | 9,000 | 371.15 |
| 1984-03-17 | 192 | 192 | 192 | 192 | 5,000 | 369.23 |
| 1984-03-16 | 185 | 185 | 185 | 185 | 25,000 | 355.77 |
| 1984-03-15 | 190 | 190 | 190 | 190 | 7,000 | 365.39 |
| 1984-03-14 | 190 | 190 | 187 | 190 | 17,000 | 365.39 |
| 1984-03-13 | 186 | 187 | 186 | 187 | 2,000 | 359.62 |
| 1984-03-12 | 185 | 185 | 185 | 185 | 8,000 | 355.77 |
| 1984-03-09 | 185 | 185 | 185 | 185 | 1,000 | 355.77 |
| 1984-03-08 | 195 | 195 | 190 | 190 | 10,000 | 365.39 |
| 1984-03-07 | 195 | 195 | 190 | 195 | 12,000 | 375 |
| 1984-03-06 | 191 | 191 | 191 | 191 | 2,000 | 367.31 |
| 1984-03-05 | 192 | 192 | 192 | 192 | 3,000 | 369.23 |
| 1984-03-02 | 190 | 190 | 190 | 190 | 3,000 | 365.39 |
| 1984-03-01 | 191 | 191 | 191 | 191 | 3,000 | 367.31 |
| 1984-02-25 | 190 | 190 | 190 | 190 | 1,000 | 365.39 |
| 1984-02-24 | 190 | 195 | 190 | 195 | 5,000 | 375 |
| 1984-02-21 | 195 | 195 | 195 | 195 | 4,000 | 375 |
| 1984-02-20 | 195 | 195 | 195 | 195 | 8,000 | 375 |
| 1984-02-18 | 195 | 195 | 195 | 195 | 6,000 | 375 |
| 1984-02-17 | 193 | 193 | 193 | 193 | 6,000 | 371.15 |
| 1984-02-16 | 191 | 191 | 190 | 190 | 9,000 | 365.39 |
| 1984-02-15 | 191 | 191 | 191 | 191 | 3,000 | 367.31 |
| 1984-02-10 | 194 | 200 | 194 | 200 | 16,000 | 384.62 |
| 1984-02-09 | 195 | 195 | 195 | 195 | 1,000 | 375 |
| 1984-02-08 | 195 | 195 | 195 | 195 | 5,000 | 375 |
| 1984-02-06 | 195 | 195 | 195 | 195 | 7,000 | 375 |
| 1984-02-03 | 195 | 195 | 195 | 195 | 3,000 | 375 |
| 1984-02-02 | 195 | 200 | 195 | 200 | 11,000 | 384.62 |
| 1984-01-28 | 196 | 196 | 195 | 195 | 8,000 | 375 |
| 1984-01-27 | 192 | 195 | 192 | 195 | 9,000 | 375 |
| 1984-01-25 | 195 | 195 | 190 | 190 | 6,000 | 365.39 |
| 1984-01-24 | 195 | 195 | 195 | 195 | 11,000 | 375 |
| 1984-01-23 | 199 | 199 | 195 | 195 | 5,000 | 375 |
| 1984-01-19 | 199 | 200 | 199 | 200 | 17,000 | 384.62 |
| 1984-01-18 | 200 | 200 | 199 | 199 | 15,000 | 382.69 |
| 1984-01-17 | 200 | 200 | 200 | 200 | 11,000 | 384.62 |
| 1984-01-13 | 191 | 193 | 191 | 193 | 7,000 | 371.15 |
| 1984-01-12 | 190 | 190 | 190 | 190 | 6,000 | 365.39 |
| 1984-01-10 | 194 | 194 | 194 | 194 | 7,000 | 373.08 |
| 1984-01-09 | 194 | 194 | 194 | 194 | 1,000 | 373.08 |
| 1984-01-07 | 194 | 194 | 194 | 194 | 4,000 | 373.08 |
| 1984-01-05 | 194 | 194 | 194 | 194 | 4,000 | 373.08 |
| 1984-01-04 | 194 | 194 | 194 | 194 | 1,000 | 373.08 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1987-03-27]1株→1.04株