9010 富士急行(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-278108108108107,0001,620
1990-12-268098098088085,0001,616
1990-12-2584084082982912,0001,658
1990-12-218508508308309,0001,660
1990-12-2085587085587013,0001,740
1990-12-1984686584686014,0001,720
1990-12-188748748558554,0001,710
1990-12-1787588087587929,0001,758
1990-12-1485587085585529,0001,710
1990-12-138558708558706,0001,740
1990-12-1285586085586024,0001,720
1990-12-118558558508549,0001,708
1990-12-108758758548548,0001,708
1990-12-0785085585085422,0001,708
1990-12-0685185285085012,0001,700
1990-12-0585986085085013,0001,700
1990-11-308908908908905,0001,780
1990-11-2894094094094028,0001,880
1990-11-279399459399459,0001,890
1990-11-2695095093894010,0001,880
1990-11-2289094089094012,0001,880
1990-11-2189091089091015,0001,820
1990-11-209009009009005,0001,800
1990-11-199109109109101,0001,820
1990-11-1690090089089020,0001,780
1990-11-159209209109106,0001,820
1990-11-149209219209216,0001,842
1990-11-1392092091091012,0001,820
1990-11-0991991991091018,0001,820
1990-11-0892992992992920,0001,858
1990-11-0795095094095038,0001,900
1990-11-069659659609603,0001,920
1990-11-0296096095595518,0001,910
1990-11-0199099596096025,0001,920
1990-10-311,0001,01099099516,0001,990
1990-10-309901,00098598517,0001,970
1990-10-291,0101,0101,0101,0105,0002,020
1990-10-261,0101,0101,0101,0104,0002,020
1990-10-251,0101,0401,0101,03011,0002,060
1990-10-241,0001,0101,0001,00051,0002,000
1990-10-231,0201,0201,0001,00025,0002,000
1990-10-229701,00097099028,0001,980
1990-10-1992093692093020,0001,860
1990-10-1887190087190016,0001,800
1990-10-178518708518702,0001,740
1990-10-1684185084185035,0001,700
1990-10-1583084083083514,0001,670
1990-10-1284084082084046,0001,680
1990-10-1184084584084011,0001,680
1990-10-0984085084084033,0001,680
1990-10-0879883079883089,0001,660
1990-10-0577980077979853,0001,596
1990-10-0480080078078032,0001,560
1990-10-0381882880080093,0001,600
1990-10-0280082579581741,0001,634
1990-10-0183083079079050,0001,580
1990-09-2885085085085011,0001,700
1990-09-2788088188088016,0001,760
1990-09-2690190290090017,0001,800
1990-09-259209209109109,0001,820
1990-09-2194094091594020,0001,880
1990-09-2096096094195138,0001,902
1990-09-1996097096096029,0001,920
1990-09-1898098096096022,0001,920
1990-09-171,0101,01098098150,0001,962
1990-09-149901,0209901,00013,0002,000
1990-09-139801,0209751,00039,0002,000
1990-09-129891,0209891,00062,0002,000
1990-09-1195098095098022,0001,960
1990-09-109319409319408,0001,880
1990-09-0794094593093014,0001,860
1990-09-0698198195095044,0001,900
1990-09-0599599598198133,0001,962
1990-09-041,0001,00099999914,0001,998
1990-09-031,0001,0001,0001,0007,0002,000
1990-08-311,0001,0209901,00034,0002,000
1990-08-301,0001,0009901,00020,0002,000
1990-08-299991,0009991,00019,0002,000
1990-08-28941975941975228,0001,950
1990-08-2793194193194111,0001,882
1990-08-2493094192092079,0001,840
1990-08-231,0001,00094094044,0001,880
1990-08-211,0401,0401,0401,04016,0002,080
1990-08-201,0001,0401,0001,04014,0002,080
1990-08-171,0501,0501,0401,04039,0002,080
1990-08-161,1001,1001,0801,08072,0002,160
1990-08-151,0201,0601,0101,05073,0002,100
1990-08-141,0501,0501,0001,00071,0002,000
1990-08-131,0901,0901,0501,05072,0002,100
1990-08-101,0901,1101,0801,09049,0002,180
1990-08-091,1001,1201,1001,10044,0002,200
1990-08-081,1001,1001,0801,10026,0002,200
1990-08-071,0601,1001,0601,10033,0002,200
1990-08-061,1801,1801,1401,14056,0002,280
1990-08-031,2001,2001,1801,20033,0002,400
1990-08-021,2101,2101,2101,21017,0002,420
1990-08-011,2801,2801,2101,21048,0002,420
1990-07-311,2001,2501,1801,25099,0002,500
1990-07-301,2201,2301,2001,21010,0002,420
1990-07-271,2301,2501,2301,24027,0002,480
1990-07-261,2801,2801,2501,25040,0002,500
1990-07-251,2701,2701,2601,2606,0002,520
1990-07-241,2601,2901,2601,26018,0002,520
1990-07-231,3101,3101,2601,26048,0002,520
1990-07-201,3001,3001,2901,30014,0002,600
1990-07-191,2901,3301,2901,30019,0002,600
1990-07-181,3101,3101,2901,29036,0002,580
1990-07-171,3301,3301,3001,30033,0002,600
1990-07-161,3201,3401,3001,30046,0002,600
1990-07-131,3101,3501,2801,30031,0002,600
1990-07-121,3101,3201,3001,3004,0002,600
1990-07-111,2801,3001,2801,29017,0002,580
1990-07-101,3001,3001,2801,28063,0002,560
1990-07-091,3101,3201,3001,30024,0002,600
1990-07-061,3401,3401,3001,30046,0002,600
1990-07-051,3401,3501,3401,34025,0002,680
1990-07-041,3001,3301,2801,33057,0002,660
1990-07-031,2801,3001,2801,30033,0002,600
1990-07-021,2901,3001,2801,28040,0002,560
1990-06-291,3101,3101,2901,30062,0002,600
1990-06-281,3201,3301,3101,31044,0002,620
1990-06-271,3301,3301,3001,32052,0002,640
1990-06-261,3101,3301,3001,33025,0002,660
1990-06-251,3501,3501,3101,31032,0002,620
1990-06-221,3601,3601,3501,35011,0002,700
1990-06-211,3701,3701,3601,36013,0002,720
1990-06-201,3901,4001,3701,37018,0002,740
1990-06-191,4201,4201,3601,39040,0002,780
1990-06-181,4501,4501,4401,4407,0002,880
1990-06-151,4801,4801,4501,45032,0002,900
1990-06-141,4101,4601,4101,460158,0002,920
1990-06-131,4401,4401,4301,43037,0002,860
1990-06-121,4701,4701,4401,44050,0002,880
1990-06-111,5101,5201,4701,47029,0002,940
1990-06-081,4601,4901,4501,49053,0002,980
1990-06-071,4501,4601,4501,46043,0002,920
1990-06-061,4801,5001,4601,46024,0002,920
1990-06-051,5001,5201,4801,48038,0002,960
1990-06-041,4701,5301,4701,50033,0003,000
1990-06-011,4601,4701,4501,45071,0002,900
1990-05-311,4701,4801,4501,47065,0002,940
1990-05-301,5001,5001,4501,45019,0002,900
1990-05-291,5401,5401,5001,52035,0003,040
1990-05-281,4901,5401,4901,54019,0003,080
1990-05-251,4001,4801,4001,48033,0002,960
1990-05-241,4401,4401,4201,42018,0002,840
1990-05-231,4501,4501,4301,45031,0002,900
1990-05-221,4301,4501,4201,43033,0002,860
1990-05-211,4401,4401,4001,42040,0002,840
1990-05-181,5001,5001,4601,46026,0002,920
1990-05-171,5001,5001,4801,49015,0002,980
1990-05-161,5401,5401,4801,48045,0002,960
1990-05-151,5101,5401,4901,53065,0003,060
1990-05-141,4701,5001,4701,50057,0003,000
1990-05-111,4701,4701,4501,45018,0002,900
1990-05-101,4701,4701,4401,45017,0002,900
1990-05-091,4701,5001,4601,47020,0002,940
1990-05-081,4001,4601,4001,450111,0002,900
1990-05-071,3801,4001,3801,40010,0002,800
1990-05-021,3601,4001,3601,4005,0002,800
1990-04-271,3601,4001,3601,40019,0002,800
1990-04-251,3101,3501,3101,3506,0002,700
1990-04-241,3501,3501,3301,35020,0002,700
1990-04-231,4001,4001,3901,4007,0002,800
1990-04-201,3501,3901,3401,39031,0002,780
1990-04-191,4001,4001,3301,33018,0002,660
1990-04-181,3201,3601,3001,36031,0002,720
1990-04-171,3501,3501,2901,31028,0002,620
1990-04-131,4701,4701,4401,45015,0002,900
1990-04-121,5301,5301,4801,48018,0002,960
1990-04-111,4801,6201,4801,570108,0003,140
1990-04-101,4101,4101,4101,41054,0002,820
1990-04-041,2901,3001,2901,30011,0002,600
1990-04-031,3301,3601,3301,33034,0002,660
1990-03-301,6501,6501,5201,52025,0003,040
1990-03-291,6701,6701,6501,65028,0003,300
1990-03-281,7201,7201,7001,70025,0003,400
1990-03-271,7101,7801,7001,75021,0003,500
1990-03-261,7001,7701,6501,65048,0003,300
1990-03-231,7101,7401,7001,700113,0003,400
1990-03-221,8001,9001,8001,90030,0003,800
1990-03-201,7601,8301,7001,830275,0003,660
1990-03-191,9101,9101,8501,85019,0003,700
1990-03-162,0102,0201,9101,910103,0003,820
1990-03-152,1102,1102,0102,01095,0004,020
1990-03-142,1102,1502,0602,110102,0004,220
1990-03-132,1502,1602,0902,14075,0004,280
1990-03-122,2002,2302,0702,110180,0004,220
1990-03-092,1502,3602,1202,1602,245,0004,320
1990-03-082,0102,1702,0102,130993,0004,260
1990-03-071,8802,0001,8802,000597,0004,000
1990-03-061,8201,9301,8201,90063,0003,800
1990-03-051,7901,8501,7901,85011,0003,700
1990-03-021,8101,9001,7901,79041,0003,580
1990-03-011,8401,8601,8401,84031,0003,680
1990-02-281,8201,9001,8201,84081,0003,680
1990-02-271,8001,8201,7801,82045,0003,640
1990-02-261,9401,9501,7901,83048,0003,660
1990-02-231,8601,9601,8101,96096,0003,920
1990-02-221,8801,8801,8601,87045,0003,740
1990-02-211,9001,9001,8701,88021,0003,760
1990-02-201,8701,9501,8701,94091,0003,880
1990-02-191,8501,9601,8501,87090,0003,740
1990-02-161,8701,9301,8401,910402,0003,820
1990-02-151,7801,8501,7801,850134,0003,700
1990-02-141,8001,8001,7501,780144,0003,560
1990-02-131,7501,7701,7501,7703,0003,540
1990-02-091,7601,7701,7501,75028,0003,500
1990-02-081,8201,8201,7701,77012,0003,540
1990-02-071,8301,8301,7701,77010,0003,540
1990-02-061,8001,8301,8001,8303,0003,660
1990-02-051,8001,8001,8001,80013,0003,600
1990-02-021,7501,8001,7401,80021,0003,600
1990-02-011,7201,7301,7201,72021,0003,440
1990-01-311,7301,7301,7301,7306,0003,460
1990-01-301,7801,8001,7801,79012,0003,580
1990-01-291,7501,7601,7501,7605,0003,520
1990-01-261,7501,7501,7501,75016,0003,500
1990-01-251,7401,7401,7101,7209,0003,440
1990-01-241,7101,7301,7101,71024,0003,420
1990-01-231,7101,7201,7101,71010,0003,420
1990-01-221,7301,7301,7201,72019,0003,440
1990-01-191,7401,7501,7001,71088,0003,420
1990-01-181,8101,8101,7701,77022,0003,540
1990-01-171,8201,8501,8201,82015,0003,640
1990-01-161,8501,8501,8201,82018,0003,640
1990-01-121,8801,9001,8801,88027,0003,760
1990-01-111,8801,9101,8801,91028,0003,820
1990-01-101,8701,9101,8701,91038,0003,820
1990-01-091,9101,9301,8801,93098,0003,860
1990-01-081,8801,9401,8801,94014,0003,880
1990-01-051,8901,9401,8901,94076,0003,880
1990-01-041,9301,9301,8901,89018,0003,780

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