9010 富士急行(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-2883684083683627,0001,672
1987-12-2684084184084043,0001,680
1987-12-2586586583684787,0001,694
1987-12-2485687085587055,0001,740
1987-12-2387087785085786,0001,714
1987-12-22860870850870108,0001,740
1987-12-21845870845870125,0001,740
1987-12-1885086585085969,0001,718
1987-12-1786787086786726,0001,734
1987-12-1687588785188746,0001,774
1987-12-15860893844890127,0001,780
1987-12-1486086084585062,0001,700
1987-12-1185886085886035,0001,720
1987-12-1088889488188874,0001,776
1987-12-09890892887892107,0001,784
1987-12-0889089288088963,0001,778
1987-12-07892900880894124,0001,788
1987-12-05870895860895197,0001,790
1987-12-0484086083586062,0001,720
1987-12-0387388085085054,0001,700
1987-12-02831879831870126,0001,740
1987-12-0181585081583168,0001,662
1987-11-3083083081582069,0001,640
1987-11-2882083082083066,0001,660
1987-11-2781983081083079,0001,660
1987-11-2681583081583064,0001,660
1987-11-2579283079281579,0001,630
1987-11-2482583079079046,0001,580
1987-11-2084084582683038,0001,660
1987-11-1986086084985043,0001,700
1987-11-1885086584985046,0001,700
1987-11-1785087083085978,0001,718
1987-11-1681084081084020,0001,680
1987-11-1378081578080084,0001,600
1987-11-1279979975077097,0001,540
1987-11-1181282077978058,0001,560
1987-11-1082282582082223,0001,644
1987-11-0986086183083095,0001,660
1987-11-0787087086086071,0001,720
1987-11-0685587085586068,0001,720
1987-11-05885885852853100,0001,706
1987-11-04930930870870189,0001,740
1987-11-02890920876920127,0001,840
1987-10-3188090087087072,0001,740
1987-10-30900920861880118,0001,760
1987-10-29930949900900110,0001,800
1987-10-28965979930950325,0001,900
1987-10-27925949920949186,0001,898
1987-10-26999999892935155,0001,870
1987-10-249771,010969980103,0001,960
1987-10-231,0101,040978978725,0001,956
1987-10-221,0401,0409801,0201,175,0002,040
1987-10-21940980916980917,0001,960
1987-10-20930951920920443,0001,840
1987-10-191,0001,1109961,0302,752,0002,060
1987-10-169301,0209301,0202,570,0002,040
1987-10-15880920879920486,0001,840
1987-10-14870880858880259,0001,760
1987-10-13888888852880209,0001,760
1987-10-12881889849887268,0001,774
1987-10-09874890865871500,0001,742
1987-10-08826900826879451,0001,758
1987-10-0782083082083077,0001,660
1987-10-06825835820830121,0001,660
1987-10-0582183082083056,0001,660
1987-10-0382083082083066,0001,660
1987-10-0282182582082096,0001,640
1987-10-0182082182082178,0001,642
1987-09-3082582581981918,0001,638
1987-09-29815825810820110,0001,640
1987-09-2883083181581533,0001,630
1987-09-26849849825826239,0001,652
1987-09-2583586883585099,0001,700
1987-09-24838840838839168,0001,678
1987-09-2283083983083862,0001,676
1987-09-2183083883083120,0001,662
1987-09-18826840826840118,0001,680
1987-09-1783083081982679,0001,652
1987-09-1684784783583590,0001,670
1987-09-1484585084584765,0001,694
1987-09-11830850830845160,0001,690
1987-09-10795830795822122,0001,644
1987-09-0980180978079057,0001,580
1987-09-0880080079480036,0001,600
1987-09-07800800792792114,0001,584
1987-09-058108108108103,0001,620
1987-09-04800826789800114,0001,600
1987-09-0379081079080071,0001,600
1987-09-02791800791791134,0001,582
1987-09-0179180079180073,0001,600
1987-08-3179179179179120,0001,582
1987-08-2979079979079123,0001,582
1987-08-28788800780790112,0001,580
1987-08-2779579578979263,0001,584
1987-08-2680080079079554,0001,590
1987-08-2580080079580031,0001,600
1987-08-2480980979080040,0001,600
1987-08-2279181179079040,0001,580
1987-08-2181781779079081,0001,580
1987-08-20837837810815117,0001,630
1987-08-1983584083583879,0001,676
1987-08-1881084081083835,0001,676
1987-08-1781082081082036,0001,640
1987-08-14809820806810129,0001,620
1987-08-1381081079180650,0001,612
1987-08-1282782982082094,0001,640
1987-08-11830830825830189,0001,660
1987-08-10845845830830102,0001,660
1987-08-07826845825844119,0001,688
1987-08-0682683082582551,0001,650
1987-08-0582583182582583,0001,650
1987-08-0482983382583188,0001,662
1987-08-0382783382782979,0001,658
1987-08-01826830826829111,0001,658
1987-07-31821833821825166,0001,650
1987-07-30825830821821148,0001,642
1987-07-29820840820823316,0001,646
1987-07-28815830815830131,0001,660
1987-07-27820823813815138,0001,630
1987-07-2580582080581573,0001,630
1987-07-24790820790815194,0001,630
1987-07-23790800790792296,0001,584
1987-07-2279680079079061,0001,580
1987-07-21802802795795162,0001,590
1987-07-2084284284284217,0001,684
1987-07-17854855842842180,0001,684
1987-07-16861869849859634,0001,718
1987-07-15813851810851381,0001,702
1987-07-1480780880780739,0001,614
1987-07-13813815804812196,0001,624
1987-07-10809815800815137,0001,630
1987-07-0979680979680949,0001,618
1987-07-0879580579580061,0001,600
1987-07-07780788780788212,0001,576
1987-07-0678979878979386,0001,586
1987-07-04815820799799116,0001,598
1987-07-0382182180080576,0001,610
1987-07-02790834790820371,0001,640
1987-07-0177679177679055,0001,580
1987-06-3080680679180694,0001,612
1987-06-29825827809811247,0001,622
1987-06-27825835821825140,0001,650
1987-06-26822832820820265,0001,640
1987-06-25825849821821180,0001,642
1987-06-24805830800830191,0001,660
1987-06-23810825805820208,0001,640
1987-06-2281383081383043,0001,660
1987-06-19883883860863200,0001,726
1987-06-18900905870873255,0001,746
1987-06-17900902880880313,0001,760
1987-06-16870915870900423,0001,800
1987-06-15870880870870188,0001,740
1987-06-12914914875875417,0001,750
1987-06-119099398959111,768,0001,822
1987-06-108859208659181,877,0001,836
1987-06-09843880821879854,0001,758
1987-06-08803840802835308,0001,670
1987-06-06819819800812230,0001,624
1987-06-05800845790790874,0001,580
1987-06-04835839781797598,0001,594
1987-06-037928507928203,800,0001,640
1987-06-026927826867822,666,0001,564
1987-06-01695695680682410,0001,364
1987-05-30680690665665512,0001,330
1987-05-297057196656651,045,0001,330
1987-05-286206856166851,077,0001,370
1987-05-27606624605620147,0001,240
1987-05-26601620601605937,0001,210
1987-05-25625625607610450,0001,220
1987-05-23592616592615144,0001,230
1987-05-22605605591591187,0001,182
1987-05-21580605580605840,0001,210
1987-05-20590595590590118,0001,180
1987-05-19605610595595240,0001,190
1987-05-18610610596608239,0001,216
1987-05-15579600575595190,0001,190
1987-05-1457158057058068,0001,160
1987-05-1357257557057090,0001,140
1987-05-12565575560570101,0001,140
1987-05-1156757556757345,0001,146
1987-05-0856659056657570,0001,150
1987-05-0756056756056625,0001,132
1987-05-06560565560560241,0001,120
1987-05-0256056456056018,0001,120
1987-05-01551556551555112,0001,110
1987-04-3055656355155189,0001,102
1987-04-2854255554255289,0001,104
1987-04-27591595580582105,0001,164
1987-04-2559160058959569,0001,190
1987-04-24603605591600129,0001,200
1987-04-2360561060260895,0001,216
1987-04-22611620605605244,0001,210
1987-04-21626626604612134,0001,224
1987-04-20630636620620245,0001,240
1987-04-17610625610623283,0001,246
1987-04-16610619605606252,0001,212
1987-04-15596610592605342,0001,210
1987-04-14600600595596197,0001,192
1987-04-13590610590598219,0001,196
1987-04-1058058857758898,0001,176
1987-04-09581585578585143,0001,170
1987-04-08579580575580122,0001,160
1987-04-0757058057058095,0001,160
1987-04-06570570565567108,0001,134
1987-04-04552570550570130,0001,140
1987-04-03540552525552130,0001,104
1987-04-02530545520521267,0001,042
1987-04-0151652551152533,0001,050
1987-03-3151552051552011,0001,040
1987-03-3052052552052523,0001,050
1987-03-2853054552052562,0001,050
1987-03-2753053053053019,0001,060
1987-03-26510525506524118,0001,007.69
1987-03-25516520514515135,000990.39
1987-03-24525532520521109,0001,001.92
1987-03-23530538530535110,0001,028.85
1987-03-20535540525540133,0001,038.46
1987-03-1954354353154057,0001,038.46
1987-03-1854554553554585,0001,048.08
1987-03-17539545530531143,0001,021.15
1987-03-16528550528546242,0001,050
1987-03-13526534526530118,0001,019.23
1987-03-1252553552553082,0001,019.23
1987-03-1151752351652067,0001,000
1987-03-10515520515516245,000992.31
1987-03-0951151551051519,000990.39
1987-03-0751051550550516,000971.15
1987-03-0652052551051070,000980.77
1987-03-0552552651551584,000990.39
1987-03-0453054051552552,0001,009.62
1987-03-03528545520545124,0001,048.08
1987-03-0252053050553086,0001,019.23
1987-02-2851851950550598,000971.15
1987-02-27525525509514125,000988.46
1987-02-26500525500525270,0001,009.62
1987-02-25497503495500194,000961.54
1987-02-24490499485495157,000951.92
1987-02-23490497490490128,000942.31
1987-02-2046248046048059,000923.08
1987-02-1946346345645665,000876.92
1987-02-1846648046146242,000888.46
1987-02-1747047046046144,000886.54
1987-02-16471480460460142,000884.62
1987-02-1348148147047055,000903.85
1987-02-124854904804909,000942.31
1987-02-1048048548048513,000932.69
1987-02-0947548547548015,000923.08
1987-02-074804804794809,000923.08
1987-02-0649449448048028,000923.08
1987-02-0549549548248242,000926.92
1987-02-0448649048348337,000928.85
1987-02-0349750048148151,000925
1987-02-0250050049549697,000953.85
1987-01-3149550049350061,000961.54
1987-01-30485495484490155,000942.31
1987-01-29489490475485167,000932.69
1987-01-2848549048549072,000942.31
1987-01-2748549048048968,000940.39
1987-01-2648449548048437,000930.77
1987-01-2448548848048420,000930.77
1987-01-23470485467485134,000932.69
1987-01-22499499476480161,000923.08
1987-01-21470500468500234,000961.54
1987-01-2046046945046697,000896.15
1987-01-1944145044044057,000846.15
1987-01-1643945543944054,000846.15
1987-01-1443544042942927,000825
1987-01-1343244142943537,000836.54
1987-01-1245045044444734,000859.62
1987-01-0945045044544540,000855.77
1987-01-08424445424445121,000855.77
1987-01-0742743542642625,000819.23
1987-01-064264274264268,000819.23
1987-01-0541542541542511,000817.31

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