9010 富士急行(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	415	415	410	410	23,000	788.46
1986-12-26	425	425	416	425	20,000	817.31
1986-12-25	417	425	416	425	34,000	817.31
1986-12-24	425	425	415	415	37,000	798.08
1986-12-23	426	435	421	421	16,000	809.62
1986-12-22	430	435	425	425	17,000	817.31
1986-12-19	435	435	430	430	17,000	826.92
1986-12-18	432	435	432	435	13,000	836.54
1986-12-17	430	435	430	435	22,000	836.54
1986-12-16	440	440	420	438	40,000	842.31
1986-12-15	442	442	441	442	6,000	850
1986-12-12	441	445	441	441	10,000	848.08
1986-12-11	437	442	437	437	36,000	840.39
1986-12-10	444	444	435	435	34,000	836.54
1986-12-09	453	458	450	450	22,000	865.39
1986-12-08	452	454	452	452	18,000	869.23
1986-12-06	450	455	450	450	19,000	865.39
1986-12-05	457	459	448	451	32,000	867.31
1986-12-04	470	472	450	455	26,000	875
1986-12-03	456	465	450	461	59,000	886.54
1986-12-02	467	480	455	455	64,000	875
1986-12-01	460	463	460	462	20,000	888.46
1986-11-29	441	451	440	443	24,000	851.92
1986-11-28	432	445	430	435	41,000	836.54
1986-11-27	432	442	430	430	24,000	826.92
1986-11-26	426	430	425	430	36,000	826.92
1986-11-25	430	430	425	425	23,000	817.31
1986-11-22	450	450	445	450	28,000	865.39
1986-11-21	445	450	445	450	23,000	865.39
1986-11-20	440	451	440	445	20,000	855.77
1986-11-19	455	455	445	445	28,000	855.77
1986-11-18	460	470	460	470	24,000	903.85
1986-11-17	490	490	480	480	35,000	923.08
1986-11-14	470	495	470	490	194,000	942.31
1986-11-13	445	475	445	470	71,000	903.85
1986-11-12	435	444	420	440	55,000	846.15
1986-11-11	415	432	415	430	10,000	826.92
1986-11-10	424	430	413	424	23,000	815.39
1986-11-07	411	424	410	424	26,000	815.39
1986-11-06	410	418	410	410	20,000	788.46
1986-11-05	410	415	410	410	16,000	788.46
1986-11-04	401	410	395	400	17,000	769.23
1986-11-01	399	400	385	400	28,000	769.23
1986-10-31	416	421	411	411	69,000	790.39
1986-10-30	373	389	373	389	77,000	748.08
1986-10-29	370	373	361	363	67,000	698.08
1986-10-28	375	375	360	360	43,000	692.31
1986-10-27	365	371	364	371	16,000	713.46
1986-10-25	362	363	362	363	19,000	698.08
1986-10-24	395	395	375	375	46,000	721.15
1986-10-23	380	385	365	385	26,000	740.39
1986-10-22	389	390	375	385	44,000	740.39
1986-10-17	440	440	430	430	44,000	826.92
1986-10-15	465	470	465	465	21,000	894.23
1986-10-14	480	481	480	481	16,000	925
1986-10-13	480	480	480	480	7,000	923.08
1986-10-09	490	510	490	510	70,000	980.77
1986-10-07	520	530	520	530	17,000	1,019.23
1986-10-06	554	554	530	540	86,000	1,038.46
1986-10-04	550	554	540	554	152,000	1,065.38
1986-10-03	510	550	510	550	216,000	1,057.69
1986-10-02	500	525	485	525	78,000	1,009.62
1986-10-01	510	510	493	509	77,000	978.85
1986-09-30	515	515	515	515	42,000	990.39
1986-09-29	540	540	524	539	52,000	1,036.54
1986-09-27	545	545	545	545	13,000	1,048.08
1986-09-26	520	545	510	545	99,000	1,048.08
1986-09-25	545	549	500	540	166,000	1,038.46
1986-09-24	540	545	535	536	418,000	1,030.77
1986-09-22	540	550	539	545	31,000	1,048.08
1986-09-19	530	545	530	540	105,000	1,038.46
1986-09-18	555	565	540	540	98,000	1,038.46
1986-09-17	565	570	550	557	145,000	1,071.15
1986-09-16	575	576	557	557	37,000	1,071.15
1986-09-12	577	583	562	583	102,000	1,121.15
1986-09-11	580	585	570	583	159,000	1,121.15
1986-09-10	585	585	580	583	10,000	1,121.15
1986-09-09	580	588	580	584	26,000	1,123.08
1986-09-08	589	590	580	590	78,000	1,134.62
1986-09-06	588	590	588	590	16,000	1,134.62
1986-09-05	585	603	580	590	111,000	1,134.62
1986-09-04	580	593	580	593	150,000	1,140.38
1986-09-03	594	595	590	590	312,000	1,134.62
1986-09-02	600	605	590	595	66,000	1,144.23
1986-09-01	609	609	600	600	89,000	1,153.85
1986-08-30	595	600	590	599	62,000	1,151.92
1986-08-29	595	599	590	595	105,000	1,144.23
1986-08-28	590	595	589	595	68,000	1,144.23
1986-08-27	597	600	588	588	62,000	1,130.77
1986-08-26	600	600	590	590	93,000	1,134.62
1986-08-25	586	600	586	600	110,000	1,153.85
1986-08-23	586	589	569	589	52,000	1,132.69
1986-08-22	595	600	585	590	82,000	1,134.62
1986-08-21	619	619	595	595	200,000	1,144.23
1986-08-20	608	619	600	618	104,000	1,188.46
1986-08-19	602	609	595	600	110,000	1,153.85
1986-08-18	614	620	609	612	166,000	1,176.92
1986-08-15	610	610	595	604	146,000	1,161.54
1986-08-14	592	610	591	601	424,000	1,155.77
1986-08-13	565	594	565	587	193,000	1,128.85
1986-08-12	555	562	555	560	66,000	1,076.92
1986-08-11	562	562	555	555	238,000	1,067.31
1986-08-08	555	560	550	553	52,000	1,063.46
1986-08-07	556	560	555	559	47,000	1,075
1986-08-06	560	560	555	560	74,000	1,076.92
1986-08-05	555	560	555	560	30,000	1,076.92
1986-08-04	551	562	550	555	33,000	1,067.31
1986-08-02	551	560	550	560	76,000	1,076.92
1986-08-01	562	570	555	555	156,000	1,067.31
1986-07-31	571	575	560	563	124,000	1,082.69
1986-07-30	556	570	556	570	126,000	1,096.15
1986-07-29	561	570	545	550	122,000	1,057.69
1986-07-28	565	570	560	568	73,000	1,092.31
1986-07-26	560	560	546	555	46,000	1,067.31
1986-07-25	568	570	558	558	86,000	1,073.08
1986-07-24	562	571	561	568	60,000	1,092.31
1986-07-23	570	575	561	561	98,000	1,078.85
1986-07-22	545	570	545	561	98,000	1,078.85
1986-07-21	585	588	564	575	185,000	1,105.77
1986-07-19	586	589	574	585	112,000	1,125
1986-07-18	590	595	580	580	475,000	1,115.38
1986-07-17	564	590	562	590	816,000	1,134.62
1986-07-16	530	565	530	564	531,000	1,084.62
1986-07-15	549	549	535	540	280,000	1,038.46
1986-07-14	515	532	510	515	164,000	990.39
1986-07-11	514	520	509	509	158,000	978.85
1986-07-10	515	515	510	510	75,000	980.77
1986-07-09	505	525	503	520	94,000	1,000
1986-07-08	514	528	507	515	102,000	990.39
1986-07-07	510	529	510	515	145,000	990.39
1986-07-05	501	515	501	515	76,000	990.39
1986-07-04	533	534	500	515	164,000	990.39
1986-07-03	543	550	534	534	653,000	1,026.92
1986-07-02	538	548	521	539	805,000	1,036.54
1986-07-01	500	530	498	528	666,000	1,015.38
1986-06-30	490	500	490	496	320,000	953.85
1986-06-28	468	490	468	489	156,000	940.39
1986-06-27	476	483	470	470	260,000	903.85
1986-06-26	470	485	470	476	141,000	915.39
1986-06-25	457	468	455	465	142,000	894.23
1986-06-24	473	473	461	461	70,000	886.54
1986-06-23	490	498	480	485	280,000	932.69
1986-06-21	490	490	481	490	535,000	942.31
1986-06-20	449	490	440	490	895,000	942.31
1986-06-19	435	450	430	440	411,000	846.15
1986-06-18	410	421	410	420	180,000	807.69
1986-06-17	409	415	408	415	29,000	798.08
1986-06-16	407	416	405	405	41,000	778.85
1986-06-13	417	417	402	402	52,000	773.08
1986-06-12	410	420	410	419	51,000	805.77
1986-06-11	410	419	400	410	41,000	788.46
1986-06-10	405	405	400	400	28,000	769.23
1986-06-09	386	396	386	396	47,000	761.54
1986-06-07	385	385	385	385	37,000	740.39
1986-06-06	397	405	395	395	54,000	759.62
1986-06-05	400	405	400	400	10,000	769.23
1986-06-04	406	406	398	398	167,000	765.39
1986-06-03	406	411	406	407	31,000	782.69
1986-06-02	415	415	401	401	18,000	771.15
1986-05-31	412	420	412	420	74,000	807.69
1986-05-30	420	425	410	420	96,000	807.69
1986-05-29	409	430	409	421	325,000	809.62
1986-05-28	415	415	409	409	105,000	786.54
1986-05-27	400	415	400	410	144,000	788.46
1986-05-26	390	399	385	395	65,000	759.62
1986-05-24	379	386	379	385	28,000	740.39
1986-05-23	375	378	375	378	12,000	726.92
1986-05-22	372	376	372	375	13,000	721.15
1986-05-21	371	379	370	372	13,000	715.39
1986-05-20	368	370	368	370	5,000	711.54
1986-05-19	363	365	363	365	17,000	701.92
1986-05-17	379	379	379	379	3,000	728.85
1986-05-16	361	380	361	380	26,000	730.77
1986-05-15	370	376	360	360	21,000	692.31
1986-05-14	370	370	370	370	6,000	711.54
1986-05-13	395	395	381	381	14,000	732.69
1986-05-12	395	395	390	390	12,000	750
1986-05-09	385	390	385	385	19,000	740.39
1986-05-08	379	385	379	381	17,000	732.69
1986-05-07	370	380	370	380	24,000	730.77
1986-05-06	365	370	365	370	9,000	711.54
1986-05-02	359	359	352	352	21,000	676.92
1986-05-01	358	365	358	360	13,000	692.31
1986-04-30	357	360	357	360	19,000	692.31
1986-04-28	360	360	359	359	15,000	690.39
1986-04-26	356	356	355	355	28,000	682.69
1986-04-25	365	365	360	360	24,000	692.31
1986-04-24	364	368	364	368	17,000	707.69
1986-04-23	365	366	360	360	26,000	692.31
1986-04-22	380	380	370	370	32,000	711.54
1986-04-21	380	380	378	380	22,000	730.77
1986-04-19	375	380	375	380	8,000	730.77
1986-04-18	371	381	371	373	25,000	717.31
1986-04-17	370	371	365	371	6,000	713.46
1986-04-16	370	375	370	370	19,000	711.54
1986-04-15	385	385	375	375	18,000	721.15
1986-04-14	380	395	380	385	19,000	740.39
1986-04-11	380	380	375	380	25,000	730.77
1986-04-10	351	360	351	360	13,000	692.31
1986-04-09	360	369	350	350	84,000	673.08
1986-04-08	380	380	360	360	31,000	692.31
1986-04-07	380	380	377	380	9,000	730.77
1986-04-05	380	380	380	380	5,000	730.77
1986-04-04	380	381	376	376	24,000	723.08
1986-04-03	390	390	375	375	25,000	721.15
1986-04-02	400	401	390	390	31,000	750
1986-04-01	419	419	401	401	33,000	771.15
1986-03-31	403	420	400	420	105,000	807.69
1986-03-29	406	408	397	400	68,000	769.23
1986-03-28	416	420	406	408	46,000	784.62
1986-03-27	429	429	410	415	90,000	798.08
1986-03-26	426	426	395	395	79,000	759.62
1986-03-25	440	440	418	429	169,000	825
1986-03-24	420	440	411	440	206,000	846.15
1986-03-22	414	415	409	415	36,000	798.08
1986-03-20	410	420	408	415	55,000	798.08
1986-03-19	428	428	410	410	79,000	788.46
1986-03-18	427	431	418	430	135,000	826.92
1986-03-17	439	439	426	426	284,000	819.23
1986-03-15	420	430	419	421	137,000	809.62
1986-03-14	415	420	400	411	131,000	790.39
1986-03-13	425	425	415	419	217,000	805.77
1986-03-12	412	421	405	420	170,000	807.69
1986-03-11	412	415	405	412	106,000	792.31
1986-03-10	409	409	392	397	41,000	763.46
1986-03-07	381	410	381	410	172,000	788.46
1986-03-06	382	385	382	385	55,000	740.39
1986-03-05	379	390	379	382	89,000	734.62
1986-03-04	393	394	381	381	67,000	732.69
1986-03-03	400	408	390	397	95,000	763.46
1986-03-01	395	401	395	400	106,000	769.23
1986-02-28	410	410	389	390	123,000	750
1986-02-27	429	435	405	425	222,000	817.31
1986-02-26	430	440	420	440	791,000	846.15
1986-02-25	421	421	402	420	383,000	807.69
1986-02-24	400	413	400	402	300,000	773.08
1986-02-22	389	406	386	399	341,000	767.31
1986-02-21	400	425	385	399	1,146,001	767.31
1986-02-20	350	391	342	380	1,466,001	730.77
1986-02-19	345	347	335	335	230,000	644.23
1986-02-18	335	347	330	345	591,000	663.46
1986-02-17	329	340	327	328	302,000	630.77
1986-02-15	311	322	311	322	103,000	619.23
1986-02-14	315	318	301	301	134,000	578.85
1986-02-13	305	320	305	314	96,000	603.85
1986-02-12	290	305	290	300	36,000	576.92
1986-02-10	290	290	290	290	18,000	557.69
1986-02-07	288	288	280	282	64,000	542.31
1986-02-06	290	293	290	290	57,000	557.69
1986-02-05	302	305	290	290	109,000	557.69
1986-02-04	285	295	281	288	168,000	553.85
1986-02-03	277	281	277	281	22,000	540.39
1986-02-01	276	279	276	276	16,000	530.77
1986-01-31	281	281	275	275	14,000	528.85
1986-01-30	275	280	275	280	12,000	538.46
1986-01-29	280	280	273	273	7,000	525
1986-01-28	273	280	273	280	19,000	538.46
1986-01-27	273	278	270	278	8,000	534.62
1986-01-25	276	276	274	274	8,000	526.92
1986-01-24	273	273	273	273	28,000	525
1986-01-23	280	280	273	273	17,000	525
1986-01-22	280	283	278	283	38,000	544.23
1986-01-21	285	285	280	280	61,000	538.46
1986-01-20	290	290	285	285	25,000	548.08
1986-01-18	289	290	287	287	9,000	551.92
1986-01-17	290	290	289	289	29,000	555.77
1986-01-16	290	293	290	293	6,000	563.46
1986-01-14	291	292	290	290	9,000	557.69
1986-01-13	290	292	290	292	4,000	561.54
1986-01-10	287	287	285	285	26,000	548.08
1986-01-09	289	291	285	290	9,000	557.69
1986-01-08	281	290	281	290	5,000	557.69
1986-01-07	283	286	282	282	34,000	542.31
1986-01-06	295	295	282	282	33,000	542.31
1986-01-04	291	295	290	295	7,000	567.31

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