9010 富士急行(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	284	290	284	286	11,000	550
1985-12-27	284	284	281	283	16,000	544.23
1985-12-26	285	285	285	285	3,000	548.08
1985-12-25	281	287	281	281	13,000	540.39
1985-12-24	290	290	280	282	22,000	542.31
1985-12-23	285	289	282	288	7,000	553.85
1985-12-21	284	284	280	280	8,000	538.46
1985-12-20	285	290	283	284	27,000	546.15
1985-12-19	286	287	280	280	61,000	538.46
1985-12-18	291	291	286	290	13,000	557.69
1985-12-17	286	286	285	286	6,000	550
1985-12-16	290	292	290	290	8,000	557.69
1985-12-13	294	294	292	293	5,000	563.46
1985-12-12	290	295	290	295	11,000	567.31
1985-12-11	286	289	285	286	18,000	550
1985-12-10	289	289	285	285	11,000	548.08
1985-12-09	286	289	285	285	23,000	548.08
1985-12-07	288	288	286	286	5,000	550
1985-12-06	289	290	288	290	14,000	557.69
1985-12-05	286	289	286	286	20,000	550
1985-12-04	286	286	286	286	17,000	550
1985-12-03	286	286	286	286	3,000	550
1985-12-02	285	290	285	286	13,000	550
1985-11-30	290	290	287	287	11,000	551.92
1985-11-29	287	290	287	290	10,000	557.69
1985-11-28	294	294	287	287	11,000	551.92
1985-11-27	290	294	285	294	34,000	565.39
1985-11-26	294	294	292	292	12,000	561.54
1985-11-25	292	294	292	294	9,000	565.39
1985-11-22	290	292	290	292	9,000	561.54
1985-11-21	285	288	285	287	8,000	551.92
1985-11-20	298	298	287	287	14,000	551.92
1985-11-19	295	300	295	298	10,000	573.08
1985-11-18	292	300	292	300	13,000	576.92
1985-11-16	294	294	285	287	14,000	551.92
1985-11-15	289	295	283	290	24,000	557.69
1985-11-14	303	303	295	295	27,000	567.31
1985-11-13	301	304	301	303	5,000	582.69
1985-11-12	300	300	300	300	15,000	576.92
1985-11-11	301	310	301	305	25,000	586.54
1985-11-08	304	305	301	301	11,000	578.85
1985-11-07	310	313	301	304	19,000	584.62
1985-11-06	300	310	300	310	17,000	596.15
1985-11-05	309	310	300	306	57,000	588.46
1985-11-02	308	313	308	308	28,000	592.31
1985-11-01	312	317	307	307	27,000	590.39
1985-10-31	318	318	310	310	41,000	596.15
1985-10-30	306	318	306	317	64,000	609.62
1985-10-29	318	318	305	305	50,000	586.54
1985-10-28	310	328	310	320	22,000	615.39
1985-10-26	310	310	301	310	60,000	596.15
1985-10-25	314	316	310	310	44,000	596.15
1985-10-24	318	320	316	316	52,000	607.69
1985-10-23	329	330	325	326	125,000	626.92
1985-10-22	320	330	320	326	153,000	626.92
1985-10-21	309	320	308	320	82,000	615.39
1985-10-19	302	309	302	309	7,000	594.23
1985-10-18	306	310	301	309	68,000	594.23
1985-10-17	315	315	310	310	35,000	596.15
1985-10-16	316	320	315	315	35,000	605.77
1985-10-15	325	325	320	320	74,000	615.39
1985-10-14	314	324	305	316	93,000	607.69
1985-10-11	320	320	314	314	78,000	603.85
1985-10-09	330	330	313	323	199,000	621.15
1985-10-08	321	328	315	327	143,000	628.85
1985-10-07	331	335	324	324	403,000	623.08
1985-10-05	311	330	311	329	267,000	632.69
1985-10-04	309	310	303	309	60,000	594.23
1985-10-03	307	309	306	308	66,000	592.31
1985-10-02	320	320	306	309	116,000	594.23
1985-10-01	323	325	300	300	285,000	576.92
1985-09-30	300	319	300	319	208,000	613.46
1985-09-28	300	305	295	305	57,000	586.54
1985-09-27	313	313	298	302	116,000	580.77
1985-09-26	280	303	280	297	113,000	571.15
1985-09-25	284	284	278	284	105,000	546.15
1985-09-24	281	285	279	285	142,000	548.08
1985-09-21	279	280	278	278	22,000	534.62
1985-09-20	280	280	278	278	33,000	534.62
1985-09-19	280	282	278	282	25,000	542.31
1985-09-18	278	280	278	280	7,000	538.46
1985-09-17	284	284	278	280	7,000	538.46
1985-09-13	288	290	285	285	6,000	548.08
1985-09-12	282	288	282	288	16,000	553.85
1985-09-11	278	282	278	282	20,000	542.31
1985-09-10	272	282	272	282	15,000	542.31
1985-09-07	273	274	271	271	12,000	521.15
1985-09-06	276	276	273	273	17,000	525
1985-09-05	276	280	276	276	31,000	530.77
1985-09-04	276	276	275	275	15,000	528.85
1985-09-03	280	280	271	271	17,000	521.15
1985-09-02	291	291	280	280	62,000	538.46
1985-08-31	292	292	292	292	23,000	561.54
1985-08-30	291	295	290	291	52,000	559.62
1985-08-29	286	289	283	287	30,000	551.92
1985-08-28	296	296	276	280	68,000	538.46
1985-08-27	281	289	276	276	27,000	530.77
1985-08-26	276	279	276	279	2,000	536.54
1985-08-24	279	279	274	276	23,000	530.77
1985-08-23	280	280	275	276	16,000	530.77
1985-08-22	289	289	280	280	26,000	538.46
1985-08-21	290	290	290	290	6,000	557.69
1985-08-20	280	290	280	290	8,000	557.69
1985-08-19	280	280	275	280	20,000	538.46
1985-08-17	290	290	285	290	58,000	557.69
1985-08-16	302	302	294	300	55,000	576.92
1985-08-15	287	305	284	305	121,000	586.54
1985-08-14	272	272	272	272	1,000	523.08
1985-08-13	271	272	271	272	3,000	523.08
1985-08-12	270	271	270	271	24,000	521.15
1985-08-09	269	270	269	270	15,000	519.23
1985-08-08	270	270	270	270	9,000	519.23
1985-08-07	266	266	266	266	5,000	511.54
1985-08-06	276	276	275	275	7,000	528.85
1985-08-05	278	280	277	277	5,000	532.69
1985-08-03	281	281	279	279	14,000	536.54
1985-08-02	281	285	280	281	20,000	540.39
1985-08-01	276	281	276	281	22,000	540.39
1985-07-31	291	291	279	281	24,000	540.39
1985-07-30	300	300	294	294	37,000	565.39
1985-07-29	295	295	291	295	23,000	567.31
1985-07-27	299	299	290	290	30,000	557.69
1985-07-26	302	303	295	300	37,000	576.92
1985-07-25	305	310	297	297	148,000	571.15
1985-07-24	308	310	304	310	75,000	596.15
1985-07-23	315	315	306	306	92,000	588.46
1985-07-22	305	315	305	315	221,000	605.77
1985-07-20	305	305	300	304	38,000	584.62
1985-07-19	300	305	299	305	137,000	586.54
1985-07-18	298	303	297	300	150,000	576.92
1985-07-17	293	293	286	290	47,000	557.69
1985-07-16	296	296	289	295	47,000	567.31
1985-07-15	300	301	295	295	49,000	567.31
1985-07-12	290	300	288	295	141,000	567.31
1985-07-11	295	295	289	290	76,000	557.69
1985-07-10	291	299	291	296	36,000	569.23
1985-07-09	305	305	298	300	61,000	576.92
1985-07-08	300	304	293	303	116,000	582.69
1985-07-06	300	300	295	300	44,000	576.92
1985-07-05	306	306	280	280	115,000	538.46
1985-07-04	280	291	279	291	70,000	559.62
1985-07-03	281	281	273	280	51,000	538.46
1985-07-02	276	277	271	271	44,000	521.15
1985-07-01	275	278	271	271	73,000	521.15
1985-06-29	276	276	270	275	31,000	528.85
1985-06-28	280	293	275	276	120,000	530.77
1985-06-27	295	295	275	280	145,000	538.46
1985-06-26	296	306	295	299	181,000	575
1985-06-25	310	310	294	295	236,000	567.31
1985-06-24	319	319	311	315	323,000	605.77
1985-06-22	315	330	311	324	850,000	623.08
1985-06-21	291	320	285	310	1,032,000	596.15
1985-06-20	290	298	285	285	832,000	548.08
1985-06-19	269	275	261	275	339,000	528.85
1985-06-18	244	265	240	264	300,000	507.69
1985-06-17	240	240	238	240	53,000	461.54
1985-06-15	240	242	235	235	51,000	451.92
1985-06-14	238	242	238	241	34,000	463.46
1985-06-13	240	240	223	223	31,000	428.85
1985-06-12	240	241	240	240	5,000	461.54
1985-06-11	248	248	240	240	19,000	461.54
1985-06-10	250	250	241	250	31,000	480.77
1985-06-07	247	250	247	250	50,000	480.77
1985-06-06	246	247	245	247	63,000	475
1985-06-05	244	245	239	245	38,000	471.15
1985-06-04	248	248	245	245	23,000	471.15
1985-06-03	250	253	246	250	40,000	480.77
1985-06-01	250	250	245	250	13,000	480.77
1985-05-31	250	250	248	250	72,000	480.77
1985-05-30	253	253	250	250	63,000	480.77
1985-05-29	259	260	253	253	165,000	486.54
1985-05-28	253	256	250	256	111,000	492.31
1985-05-27	257	257	253	253	95,000	486.54
1985-05-25	256	257	253	256	63,000	492.31
1985-05-24	257	257	250	252	81,000	484.62
1985-05-23	251	251	240	242	58,000	465.39
1985-05-22	257	259	253	257	174,000	494.23
1985-05-21	245	264	245	256	262,000	492.31
1985-05-20	240	246	239	245	88,000	471.15
1985-05-18	240	240	239	240	78,000	461.54
1985-05-17	232	240	232	239	127,000	459.62
1985-05-16	236	239	231	236	363,000	453.85
1985-05-15	239	248	236	238	586,000	457.69
1985-05-14	230	235	225	235	221,000	451.92
1985-05-13	225	230	225	230	58,000	442.31
1985-05-10	230	234	222	225	180,000	432.69
1985-05-09	213	225	213	224	122,000	430.77
1985-05-08	209	214	208	213	125,000	409.62
1985-05-07	204	210	203	210	44,000	403.85
1985-05-04	203	203	200	203	19,000	390.39
1985-05-02	203	203	203	203	24,000	390.39
1985-05-01	203	203	200	203	21,000	390.39
1985-04-30	202	203	202	203	6,000	390.39
1985-04-27	203	203	203	203	17,000	390.39
1985-04-26	203	203	203	203	50,000	390.39
1985-04-25	200	203	200	200	12,000	384.62
1985-04-24	197	200	197	200	19,000	384.62
1985-04-23	197	197	197	197	6,000	378.85
1985-04-22	197	197	197	197	2,000	378.85
1985-04-20	197	197	197	197	1,000	378.85
1985-04-19	192	192	192	192	13,000	369.23
1985-04-18	197	197	197	197	11,000	378.85
1985-04-16	195	196	195	196	19,000	376.92
1985-04-15	200	200	199	199	2,000	382.69
1985-04-12	205	205	205	205	10,000	394.23
1985-04-11	209	210	208	208	13,000	400
1985-04-09	210	213	207	209	55,000	401.92
1985-04-08	212	213	205	213	64,000	409.62
1985-04-06	210	213	210	213	24,000	409.62
1985-04-05	203	203	203	203	13,000	390.39
1985-04-04	195	200	195	200	22,000	384.62
1985-04-03	192	192	192	192	24,000	369.23
1985-04-02	189	189	189	189	38,000	363.46
1985-04-01	189	189	188	189	21,000	363.46
1985-03-30	189	189	189	189	6,000	363.46
1985-03-29	189	189	188	188	44,000	361.54
1985-03-28	190	190	190	190	75,000	365.39
1985-03-27	190	191	190	191	16,000	367.31
1985-03-26	189	192	188	192	27,000	369.23
1985-03-25	190	190	189	189	25,000	363.46
1985-03-23	190	190	188	189	9,000	363.46
1985-03-22	190	190	190	190	24,000	365.39
1985-03-20	187	191	187	191	45,000	367.31
1985-03-19	188	188	185	188	22,000	361.54
1985-03-18	192	192	188	188	18,000	361.54
1985-03-16	192	193	192	193	11,000	371.15
1985-03-15	187	194	187	194	29,000	373.08
1985-03-14	189	189	187	187	15,000	359.62
1985-03-13	189	189	187	187	25,000	359.62
1985-03-12	192	192	189	189	26,000	363.46
1985-03-11	194	194	194	194	2,000	373.08
1985-03-08	190	190	189	189	9,000	363.46
1985-03-07	192	192	189	189	31,000	363.46
1985-03-06	197	197	192	192	21,000	369.23
1985-03-05	194	194	194	194	16,000	373.08
1985-03-04	195	195	195	195	8,000	375
1985-03-01	196	196	195	195	17,000	375
1985-02-28	196	196	196	196	25,000	376.92
1985-02-27	196	196	196	196	30,000	376.92
1985-02-26	199	199	196	196	35,000	376.92
1985-02-25	197	200	197	200	13,000	384.62
1985-02-23	195	195	195	195	13,000	375
1985-02-22	191	191	191	191	9,000	367.31
1985-02-21	191	191	191	191	15,000	367.31
1985-02-20	191	191	191	191	20,000	367.31
1985-02-19	191	195	185	195	7,000	375
1985-02-18	194	194	191	191	9,000	367.31
1985-02-16	194	194	194	194	1,000	373.08
1985-02-15	195	195	195	195	6,000	375
1985-02-14	196	196	195	195	8,000	375
1985-02-13	195	197	195	197	41,000	378.85
1985-02-12	196	196	196	196	11,000	376.92
1985-02-06	199	199	196	196	15,000	376.92
1985-02-05	199	199	199	199	11,000	382.69
1985-02-04	199	200	199	200	42,000	384.62
1985-02-02	200	200	200	200	7,000	384.62
1985-02-01	195	203	195	200	35,000	384.62
1985-01-31	200	200	198	199	35,000	382.69
1985-01-30	195	203	195	203	60,000	390.39
1985-01-29	196	196	196	196	6,000	376.92
1985-01-28	199	199	197	197	18,000	378.85
1985-01-26	200	200	199	200	44,000	384.62
1985-01-25	200	204	200	201	17,000	386.54
1985-01-24	199	200	198	199	37,000	382.69
1985-01-23	199	199	197	198	9,000	380.77
1985-01-22	196	196	196	196	26,000	376.92
1985-01-21	200	200	197	197	13,000	378.85
1985-01-19	196	197	196	196	7,000	376.92
1985-01-18	195	196	195	196	78,000	376.92
1985-01-17	194	196	194	196	54,000	376.92
1985-01-16	194	195	194	195	56,000	375
1985-01-14	194	195	194	195	35,000	375
1985-01-11	195	195	195	195	35,000	375
1985-01-10	195	195	194	194	30,000	373.08
1985-01-09	197	197	197	197	22,000	378.85
1985-01-08	200	200	199	199	30,000	382.69
1985-01-07	204	204	204	204	1,000	392.31
1985-01-05	198	199	198	199	2,000	382.69
1985-01-04	199	199	199	199	2,000	382.69

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31