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
1984-12-2819320019320013,000384.62
1984-12-2719019019019019,000365.39
1984-12-2618519018519023,000365.39
1984-12-2519019019019010,000365.39
1984-12-2419019018518511,000355.77
1984-12-2118819018319045,000365.39
1984-12-1918318318318315,000351.92
1984-12-171861861841843,000353.85
1984-12-1518518518218215,000350
1984-12-1418618618518551,000355.77
1984-12-1318518518218523,000355.77
1984-12-121851851851854,000355.77
1984-12-1018518518118123,000348.08
1984-12-0618518518518517,000355.77
1984-12-0518518518518523,000355.77
1984-12-041841841841845,000353.85
1984-11-3018418418418411,000353.85
1984-11-2918518518118112,000348.08
1984-11-281851851851855,000355.77
1984-11-261811811811812,000348.08
1984-11-241861861821825,000350
1984-11-211851851801809,000346.15
1984-11-201811851811859,000355.77
1984-11-191801851801856,000355.77
1984-11-151821851821856,000355.77
1984-11-141821851821856,000355.77
1984-11-1318118118118117,000348.08
1984-11-0818518618518696,000357.69
1984-11-0718518518518510,000355.77
1984-11-061861861861866,000357.69
1984-11-0518518518518522,000355.77
1984-10-261851851851855,000355.77
1984-10-221901901901907,000365.39
1984-10-2018018018018016,000346.15
1984-10-181801801801808,000346.15
1984-10-161811811811815,000348.08
1984-10-1518118118018012,000346.15
1984-10-1218118118118135,000348.08
1984-10-0918618618518551,000355.77
1984-10-081881881881883,000361.54
1984-10-061891891891892,000363.46
1984-10-051881881881888,000361.54
1984-10-031871871871875,000359.62
1984-10-021901901901907,000365.39
1984-09-281871871871876,000359.62
1984-09-271871871871873,000359.62
1984-09-2618618618618624,000357.69
1984-09-2518618718618716,000359.62
1984-09-201861861861868,000357.69
1984-09-1819019019019013,000365.39
1984-09-131881881881883,000361.54
1984-09-121881881881883,000361.54
1984-09-111871871871873,000359.62
1984-09-101891891891891,000363.46
1984-09-0719019019019013,000365.39
1984-09-061901901901902,000365.39
1984-09-051901901901902,000365.39
1984-09-041911911901905,000365.39
1984-09-031901901901907,000365.39
1984-09-0119019019019010,000365.39
1984-08-3118718718718721,000359.62
1984-08-2918618618618611,000357.69
1984-08-2718618618618610,000357.69
1984-08-2219019018618616,000357.69
1984-08-211901901901908,000365.39
1984-08-201901901901901,000365.39
1984-08-1419619619019010,000365.39
1984-08-1319519819519519,000375
1984-08-101901901901904,000365.39
1984-08-081901901901902,000365.39
1984-08-071901901901909,000365.39
1984-08-061861861861863,000357.69
1984-08-031901901901901,000365.39
1984-08-0219019019019015,000365.39
1984-08-0119019019019016,000365.39
1984-07-311901901901902,000365.39
1984-07-2819019519019530,000375
1984-07-2719019019019020,000365.39
1984-07-2619019019019011,000365.39
1984-07-241931931931932,000371.15
1984-07-2319019818719832,000380.77
1984-07-191901901901908,000365.39
1984-07-181911911901905,000365.39
1984-07-171881881881883,000361.54
1984-07-1619019018718716,000359.62
1984-07-131951951951957,000375
1984-07-121901901901902,000365.39
1984-07-111901901901902,000365.39
1984-07-091911911901902,000365.39
1984-07-071941941911918,000367.31
1984-07-061991991991995,000382.69
1984-07-0519119919119925,000382.69
1984-07-0419019019019015,000365.39
1984-07-0318719018719017,000365.39
1984-07-021871871871871,000359.62
1984-06-261871871871873,000359.62
1984-06-221861861861865,000357.69
1984-06-211861861861864,000357.69
1984-06-181861861861865,000357.69
1984-06-161871871861862,000357.69
1984-06-151861861861864,000357.69
1984-06-111901901861865,000357.69
1984-06-051901901901908,000365.39
1984-06-041861861861862,000357.69
1984-06-021861861861862,000357.69
1984-05-311901901901908,000365.39
1984-05-3018718718718716,000359.62
1984-05-281851851851858,000355.77
1984-05-261901901901905,000365.39
1984-05-251901901901903,000365.39
1984-05-241901901901901,000365.39
1984-05-231871871871872,000359.62
1984-05-191881881871877,000359.62
1984-05-181871881871882,000361.54
1984-05-171901901901901,000365.39
1984-05-1518618618618617,000357.69
1984-05-141861861861868,000357.69
1984-05-1019119119119116,000367.31
1984-05-0919019019019013,000365.39
1984-05-081901901901901,000365.39
1984-05-071901901901906,000365.39
1984-05-0119819819819810,000380.77
1984-04-2819920019920016,000384.62
1984-04-2718619518619529,000375
1984-04-261851861851869,000357.69
1984-04-251861861861863,000357.69
1984-04-181861861861861,000357.69
1984-04-171851851851859,000355.77
1984-04-0418618618518512,000355.77
1984-04-031851851851855,000355.77
1984-03-281951951951953,000375
1984-03-2719520019520014,000384.62
1984-03-261981981951956,000375
1984-03-241951951951951,000375
1984-03-2320120119919916,000382.69
1984-03-2220120320120321,000390.39
1984-03-2119620119520114,000386.54
1984-03-191921931921939,000371.15
1984-03-171921921921925,000369.23
1984-03-1618518518518525,000355.77
1984-03-151901901901907,000365.39
1984-03-1419019018719017,000365.39
1984-03-131861871861872,000359.62
1984-03-121851851851858,000355.77
1984-03-091851851851851,000355.77
1984-03-0819519519019010,000365.39
1984-03-0719519519019512,000375
1984-03-061911911911912,000367.31
1984-03-051921921921923,000369.23
1984-03-021901901901903,000365.39
1984-03-011911911911913,000367.31
1984-02-251901901901901,000365.39
1984-02-241901951901955,000375
1984-02-211951951951954,000375
1984-02-201951951951958,000375
1984-02-181951951951956,000375
1984-02-171931931931936,000371.15
1984-02-161911911901909,000365.39
1984-02-151911911911913,000367.31
1984-02-1019420019420016,000384.62
1984-02-091951951951951,000375
1984-02-081951951951955,000375
1984-02-061951951951957,000375
1984-02-031951951951953,000375
1984-02-0219520019520011,000384.62
1984-01-281961961951958,000375
1984-01-271921951921959,000375
1984-01-251951951901906,000365.39
1984-01-2419519519519511,000375
1984-01-231991991951955,000375
1984-01-1919920019920017,000384.62
1984-01-1820020019919915,000382.69
1984-01-1720020020020011,000384.62
1984-01-131911931911937,000371.15
1984-01-121901901901906,000365.39
1984-01-101941941941947,000373.08
1984-01-091941941941941,000373.08
1984-01-071941941941944,000373.08
1984-01-051941941941944,000373.08
1984-01-041941941941941,000373.08

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