9010 富士急行(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 754 | 764 | 750 | 750 | 6,000 | 1,500 |
| 1991-12-27 | 764 | 764 | 764 | 764 | 2,000 | 1,528 |
| 1991-12-26 | 759 | 759 | 759 | 759 | 6,000 | 1,518 |
| 1991-12-25 | 739 | 749 | 735 | 749 | 22,000 | 1,498 |
| 1991-12-24 | 766 | 766 | 749 | 749 | 3,000 | 1,498 |
| 1991-12-20 | 776 | 780 | 766 | 766 | 24,000 | 1,532 |
| 1991-12-19 | 776 | 776 | 776 | 776 | 28,000 | 1,552 |
| 1991-12-18 | 760 | 766 | 756 | 766 | 7,000 | 1,532 |
| 1991-12-17 | 751 | 756 | 750 | 756 | 6,000 | 1,512 |
| 1991-12-16 | 746 | 746 | 746 | 746 | 1,000 | 1,492 |
| 1991-12-13 | 711 | 740 | 711 | 740 | 9,000 | 1,480 |
| 1991-12-12 | 710 | 710 | 710 | 710 | 6,000 | 1,420 |
| 1991-12-11 | 740 | 740 | 740 | 740 | 3,000 | 1,480 |
| 1991-12-10 | 740 | 740 | 740 | 740 | 12,000 | 1,480 |
| 1991-12-09 | 773 | 780 | 773 | 780 | 5,000 | 1,560 |
| 1991-12-06 | 770 | 773 | 770 | 773 | 5,000 | 1,546 |
| 1991-12-05 | 775 | 780 | 775 | 780 | 4,000 | 1,560 |
| 1991-12-04 | 775 | 780 | 775 | 780 | 2,000 | 1,560 |
| 1991-12-03 | 755 | 778 | 753 | 778 | 13,000 | 1,556 |
| 1991-12-02 | 741 | 751 | 741 | 751 | 4,000 | 1,502 |
| 1991-11-29 | 740 | 740 | 740 | 740 | 1,000 | 1,480 |
| 1991-11-28 | 740 | 741 | 740 | 740 | 4,000 | 1,480 |
| 1991-11-27 | 740 | 740 | 740 | 740 | 5,000 | 1,480 |
| 1991-11-26 | 760 | 760 | 750 | 750 | 17,000 | 1,500 |
| 1991-11-25 | 780 | 780 | 780 | 780 | 4,000 | 1,560 |
| 1991-11-22 | 770 | 771 | 770 | 771 | 6,000 | 1,542 |
| 1991-11-21 | 780 | 780 | 770 | 770 | 27,000 | 1,540 |
| 1991-11-20 | 770 | 800 | 760 | 790 | 1,517,000 | 1,580 |
| 1991-11-19 | 780 | 780 | 760 | 770 | 1,507,000 | 1,540 |
| 1991-11-18 | 790 | 790 | 780 | 780 | 3,000 | 1,560 |
| 1991-11-15 | 790 | 790 | 790 | 790 | 3,000 | 1,580 |
| 1991-11-14 | 799 | 799 | 790 | 790 | 4,000 | 1,580 |
| 1991-11-13 | 800 | 800 | 800 | 800 | 7,000 | 1,600 |
| 1991-11-12 | 810 | 810 | 810 | 810 | 1,000 | 1,620 |
| 1991-11-11 | 810 | 810 | 810 | 810 | 14,000 | 1,620 |
| 1991-11-08 | 802 | 810 | 802 | 810 | 4,000 | 1,620 |
| 1991-11-07 | 813 | 813 | 801 | 801 | 3,000 | 1,602 |
| 1991-11-06 | 841 | 841 | 811 | 811 | 11,000 | 1,622 |
| 1991-11-05 | 841 | 841 | 840 | 840 | 7,000 | 1,680 |
| 1991-11-01 | 850 | 850 | 840 | 840 | 4,000 | 1,680 |
| 1991-10-31 | 850 | 850 | 850 | 850 | 4,000 | 1,700 |
| 1991-10-30 | 850 | 850 | 850 | 850 | 5,000 | 1,700 |
| 1991-10-29 | 850 | 850 | 850 | 850 | 6,000 | 1,700 |
| 1991-10-25 | 840 | 840 | 840 | 840 | 4,000 | 1,680 |
| 1991-10-24 | 840 | 840 | 840 | 840 | 22,000 | 1,680 |
| 1991-10-23 | 850 | 850 | 850 | 850 | 5,000 | 1,700 |
| 1991-10-22 | 821 | 821 | 821 | 821 | 11,000 | 1,642 |
| 1991-10-21 | 831 | 831 | 831 | 831 | 2,000 | 1,662 |
| 1991-10-18 | 831 | 850 | 831 | 850 | 8,000 | 1,700 |
| 1991-10-17 | 850 | 850 | 832 | 832 | 7,000 | 1,664 |
| 1991-10-15 | 890 | 890 | 890 | 890 | 2,000 | 1,780 |
| 1991-10-09 | 899 | 899 | 899 | 899 | 1,000 | 1,798 |
| 1991-10-04 | 897 | 900 | 897 | 900 | 9,000 | 1,800 |
| 1991-10-02 | 861 | 861 | 857 | 857 | 7,000 | 1,714 |
| 1991-10-01 | 852 | 852 | 852 | 852 | 2,000 | 1,704 |
| 1991-09-30 | 852 | 852 | 852 | 852 | 2,000 | 1,704 |
| 1991-09-27 | 883 | 885 | 882 | 882 | 6,000 | 1,764 |
| 1991-09-25 | 880 | 880 | 880 | 880 | 4,000 | 1,760 |
| 1991-09-24 | 910 | 910 | 894 | 894 | 18,000 | 1,788 |
| 1991-09-20 | 915 | 920 | 915 | 915 | 13,000 | 1,830 |
| 1991-09-19 | 900 | 920 | 900 | 920 | 49,000 | 1,840 |
| 1991-09-18 | 900 | 910 | 900 | 910 | 3,000 | 1,820 |
| 1991-09-17 | 900 | 900 | 900 | 900 | 23,000 | 1,800 |
| 1991-09-13 | 880 | 880 | 880 | 880 | 24,000 | 1,760 |
| 1991-09-11 | 821 | 829 | 820 | 820 | 8,000 | 1,640 |
| 1991-09-10 | 812 | 812 | 812 | 812 | 1,000 | 1,624 |
| 1991-09-09 | 802 | 802 | 802 | 802 | 3,000 | 1,604 |
| 1991-09-06 | 787 | 787 | 786 | 786 | 6,000 | 1,572 |
| 1991-09-05 | 786 | 786 | 786 | 786 | 2,000 | 1,572 |
| 1991-09-04 | 786 | 786 | 786 | 786 | 1,000 | 1,572 |
| 1991-09-03 | 785 | 785 | 785 | 785 | 2,000 | 1,570 |
| 1991-09-02 | 780 | 781 | 780 | 781 | 4,000 | 1,562 |
| 1991-08-29 | 780 | 780 | 780 | 780 | 2,000 | 1,560 |
| 1991-08-28 | 780 | 780 | 780 | 780 | 6,000 | 1,560 |
| 1991-08-27 | 780 | 780 | 780 | 780 | 7,000 | 1,560 |
| 1991-08-26 | 783 | 783 | 780 | 780 | 6,000 | 1,560 |
| 1991-08-23 | 781 | 783 | 781 | 783 | 12,000 | 1,566 |
| 1991-08-22 | 790 | 790 | 781 | 781 | 26,000 | 1,562 |
| 1991-08-21 | 780 | 790 | 780 | 780 | 29,000 | 1,560 |
| 1991-08-20 | 780 | 780 | 780 | 780 | 21,000 | 1,560 |
| 1991-08-15 | 890 | 890 | 880 | 880 | 56,000 | 1,760 |
| 1991-08-14 | 900 | 900 | 900 | 900 | 3,000 | 1,800 |
| 1991-08-12 | 910 | 910 | 910 | 910 | 3,000 | 1,820 |
| 1991-08-09 | 900 | 910 | 900 | 910 | 5,000 | 1,820 |
| 1991-08-08 | 900 | 900 | 900 | 900 | 6,000 | 1,800 |
| 1991-08-07 | 915 | 915 | 890 | 890 | 4,000 | 1,780 |
| 1991-08-06 | 918 | 919 | 918 | 919 | 4,000 | 1,838 |
| 1991-08-01 | 919 | 919 | 919 | 919 | 2,000 | 1,838 |
| 1991-07-31 | 920 | 920 | 920 | 920 | 2,000 | 1,840 |
| 1991-07-30 | 885 | 910 | 885 | 910 | 10,000 | 1,820 |
| 1991-07-29 | 884 | 884 | 884 | 884 | 6,000 | 1,768 |
| 1991-07-26 | 864 | 864 | 850 | 864 | 8,000 | 1,728 |
| 1991-07-25 | 870 | 875 | 870 | 875 | 6,000 | 1,750 |
| 1991-07-24 | 875 | 875 | 875 | 875 | 2,000 | 1,750 |
| 1991-07-23 | 875 | 875 | 875 | 875 | 2,000 | 1,750 |
| 1991-07-22 | 880 | 880 | 880 | 880 | 1,000 | 1,760 |
| 1991-07-19 | 893 | 893 | 892 | 892 | 9,000 | 1,784 |
| 1991-07-16 | 870 | 870 | 870 | 870 | 5,000 | 1,740 |
| 1991-07-15 | 870 | 870 | 870 | 870 | 2,000 | 1,740 |
| 1991-07-12 | 870 | 870 | 860 | 860 | 3,000 | 1,720 |
| 1991-07-11 | 870 | 870 | 861 | 870 | 5,000 | 1,740 |
| 1991-07-10 | 850 | 850 | 850 | 850 | 3,000 | 1,700 |
| 1991-07-09 | 829 | 829 | 810 | 825 | 21,000 | 1,650 |
| 1991-07-08 | 829 | 838 | 829 | 835 | 5,000 | 1,670 |
| 1991-07-05 | 850 | 850 | 849 | 849 | 5,000 | 1,698 |
| 1991-07-04 | 880 | 880 | 870 | 870 | 10,000 | 1,740 |
| 1991-07-03 | 900 | 900 | 879 | 879 | 8,000 | 1,758 |
| 1991-07-01 | 880 | 880 | 880 | 880 | 1,000 | 1,760 |
| 1991-06-28 | 880 | 897 | 880 | 897 | 5,000 | 1,794 |
| 1991-06-27 | 880 | 880 | 880 | 880 | 3,000 | 1,760 |
| 1991-06-26 | 881 | 881 | 881 | 881 | 2,000 | 1,762 |
| 1991-06-25 | 880 | 880 | 880 | 880 | 5,000 | 1,760 |
| 1991-06-24 | 880 | 880 | 880 | 880 | 3,000 | 1,760 |
| 1991-06-21 | 889 | 889 | 882 | 889 | 25,000 | 1,778 |
| 1991-06-20 | 902 | 902 | 898 | 898 | 5,000 | 1,796 |
| 1991-06-19 | 910 | 910 | 899 | 899 | 29,000 | 1,798 |
| 1991-06-18 | 910 | 910 | 910 | 910 | 30,000 | 1,820 |
| 1991-06-17 | 930 | 930 | 920 | 920 | 44,000 | 1,840 |
| 1991-06-14 | 920 | 920 | 920 | 920 | 12,000 | 1,840 |
| 1991-06-13 | 950 | 950 | 950 | 950 | 5,000 | 1,900 |
| 1991-06-11 | 950 | 950 | 950 | 950 | 6,000 | 1,900 |
| 1991-06-10 | 970 | 970 | 950 | 950 | 6,000 | 1,900 |
| 1991-06-07 | 980 | 980 | 970 | 970 | 2,000 | 1,940 |
| 1991-06-06 | 970 | 970 | 970 | 970 | 4,000 | 1,940 |
| 1991-06-05 | 980 | 980 | 980 | 980 | 3,000 | 1,960 |
| 1991-06-03 | 1,000 | 1,000 | 995 | 995 | 5,000 | 1,990 |
| 1991-05-31 | 991 | 1,020 | 991 | 1,020 | 787,000 | 2,040 |
| 1991-05-30 | 999 | 999 | 990 | 990 | 6,000 | 1,980 |
| 1991-05-29 | 1,000 | 1,000 | 1,000 | 1,000 | 31,000 | 2,000 |
| 1991-05-28 | 999 | 999 | 999 | 999 | 1,000 | 1,998 |
| 1991-05-24 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 2,000 |
| 1991-05-23 | 991 | 1,000 | 990 | 1,000 | 8,000 | 2,000 |
| 1991-05-22 | 1,000 | 1,000 | 990 | 990 | 3,000 | 1,980 |
| 1991-05-21 | 1,010 | 1,010 | 990 | 990 | 11,000 | 1,980 |
| 1991-05-20 | 1,030 | 1,030 | 1,020 | 1,020 | 5,000 | 2,040 |
| 1991-05-17 | 1,050 | 1,050 | 1,020 | 1,020 | 18,000 | 2,040 |
| 1991-05-16 | 1,080 | 1,100 | 1,070 | 1,070 | 6,048,000 | 2,140 |
| 1991-05-15 | 1,030 | 1,080 | 1,020 | 1,080 | 31,000 | 2,160 |
| 1991-05-14 | 1,020 | 1,050 | 1,020 | 1,050 | 4,000 | 2,100 |
| 1991-05-13 | 1,020 | 1,020 | 1,010 | 1,010 | 10,000 | 2,020 |
| 1991-05-10 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 2,000 |
| 1991-05-09 | 1,010 | 1,020 | 1,010 | 1,010 | 4,000 | 2,020 |
| 1991-05-08 | 1,040 | 1,040 | 1,010 | 1,010 | 6,000 | 2,020 |
| 1991-05-07 | 1,030 | 1,040 | 1,030 | 1,040 | 7,000 | 2,080 |
| 1991-05-02 | 1,070 | 1,090 | 1,040 | 1,040 | 15,000 | 2,080 |
| 1991-05-01 | 1,030 | 1,090 | 1,030 | 1,090 | 15,000 | 2,180 |
| 1991-04-30 | 1,020 | 1,030 | 1,020 | 1,030 | 4,000 | 2,060 |
| 1991-04-26 | 1,010 | 1,030 | 1,010 | 1,020 | 10,000 | 2,040 |
| 1991-04-25 | 1,010 | 1,020 | 1,010 | 1,010 | 9,000 | 2,020 |
| 1991-04-24 | 1,040 | 1,050 | 1,040 | 1,050 | 7,000 | 2,100 |
| 1991-04-23 | 1,030 | 1,040 | 1,020 | 1,040 | 13,000 | 2,080 |
| 1991-04-22 | 1,080 | 1,100 | 1,060 | 1,060 | 24,000 | 2,120 |
| 1991-04-19 | 1,020 | 1,060 | 1,010 | 1,060 | 92,000 | 2,120 |
| 1991-04-18 | 1,000 | 1,020 | 990 | 1,020 | 47,000 | 2,040 |
| 1991-04-17 | 995 | 1,020 | 989 | 1,020 | 22,000 | 2,040 |
| 1991-04-16 | 990 | 1,020 | 990 | 1,020 | 15,000 | 2,040 |
| 1991-04-15 | 981 | 990 | 981 | 990 | 4,000 | 1,980 |
| 1991-04-12 | 960 | 971 | 960 | 971 | 16,000 | 1,942 |
| 1991-04-11 | 960 | 960 | 960 | 960 | 3,000 | 1,920 |
| 1991-04-10 | 960 | 970 | 960 | 970 | 6,000 | 1,940 |
| 1991-04-09 | 950 | 960 | 950 | 950 | 10,000 | 1,900 |
| 1991-04-08 | 930 | 930 | 930 | 930 | 1,000 | 1,860 |
| 1991-04-05 | 930 | 940 | 929 | 940 | 10,000 | 1,880 |
| 1991-04-04 | 930 | 930 | 910 | 910 | 19,000 | 1,820 |
| 1991-04-03 | 950 | 950 | 910 | 920 | 32,000 | 1,840 |
| 1991-04-02 | 940 | 940 | 940 | 940 | 8,000 | 1,880 |
| 1991-04-01 | 965 | 965 | 965 | 965 | 1,000 | 1,930 |
| 1991-03-29 | 965 | 970 | 965 | 970 | 7,000 | 1,940 |
| 1991-03-28 | 966 | 966 | 966 | 966 | 1,000 | 1,932 |
| 1991-03-27 | 980 | 980 | 976 | 976 | 31,000 | 1,952 |
| 1991-03-26 | 986 | 986 | 985 | 986 | 9,000 | 1,972 |
| 1991-03-25 | 975 | 986 | 975 | 976 | 34,000 | 1,952 |
| 1991-03-22 | 1,030 | 1,030 | 980 | 980 | 33,000 | 1,960 |
| 1991-03-20 | 1,020 | 1,030 | 1,000 | 1,000 | 6,000 | 2,000 |
| 1991-03-19 | 1,010 | 1,040 | 1,010 | 1,030 | 33,000 | 2,060 |
| 1991-03-18 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 2,000 |
| 1991-03-15 | 980 | 989 | 980 | 981 | 143,000 | 1,962 |
| 1991-03-14 | 990 | 995 | 980 | 980 | 47,000 | 1,960 |
| 1991-03-13 | 969 | 990 | 969 | 990 | 56,000 | 1,980 |
| 1991-03-12 | 940 | 959 | 940 | 959 | 46,000 | 1,918 |
| 1991-03-11 | 946 | 950 | 940 | 950 | 21,000 | 1,900 |
| 1991-03-08 | 900 | 911 | 900 | 911 | 98,000 | 1,822 |
| 1991-03-07 | 901 | 901 | 900 | 900 | 6,000 | 1,800 |
| 1991-03-06 | 930 | 930 | 899 | 899 | 19,000 | 1,798 |
| 1991-03-05 | 933 | 935 | 933 | 933 | 34,000 | 1,866 |
| 1991-03-04 | 931 | 933 | 931 | 933 | 3,000 | 1,866 |
| 1991-03-01 | 960 | 960 | 949 | 950 | 7,000 | 1,900 |
| 1991-02-28 | 960 | 984 | 960 | 965 | 20,000 | 1,930 |
| 1991-02-27 | 960 | 960 | 960 | 960 | 12,000 | 1,920 |
| 1991-02-26 | 979 | 979 | 970 | 970 | 8,000 | 1,940 |
| 1991-02-25 | 949 | 949 | 949 | 949 | 25,000 | 1,898 |
| 1991-02-21 | 1,000 | 1,000 | 999 | 999 | 9,000 | 1,998 |
| 1991-02-20 | 999 | 1,000 | 980 | 1,000 | 33,000 | 2,000 |
| 1991-02-19 | 1,000 | 1,040 | 990 | 1,000 | 121,000 | 2,000 |
| 1991-02-18 | 950 | 1,000 | 950 | 1,000 | 18,000 | 2,000 |
| 1991-02-15 | 950 | 950 | 940 | 940 | 15,000 | 1,880 |
| 1991-02-14 | 951 | 951 | 951 | 951 | 13,000 | 1,902 |
| 1991-02-13 | 880 | 900 | 880 | 900 | 59,000 | 1,800 |
| 1991-02-12 | 890 | 890 | 880 | 880 | 7,000 | 1,760 |
| 1991-02-08 | 860 | 880 | 860 | 870 | 10,000 | 1,740 |
| 1991-02-07 | 851 | 870 | 850 | 870 | 22,000 | 1,740 |
| 1991-02-06 | 849 | 850 | 849 | 850 | 9,000 | 1,700 |
| 1991-02-05 | 815 | 849 | 815 | 849 | 8,000 | 1,698 |
| 1991-02-04 | 810 | 810 | 810 | 810 | 5,000 | 1,620 |
| 1991-02-01 | 800 | 801 | 800 | 800 | 15,000 | 1,600 |
| 1991-01-31 | 800 | 800 | 800 | 800 | 23,000 | 1,600 |
| 1991-01-30 | 790 | 800 | 790 | 800 | 2,000 | 1,600 |
| 1991-01-29 | 781 | 790 | 780 | 780 | 6,000 | 1,560 |
| 1991-01-28 | 780 | 780 | 780 | 780 | 10,000 | 1,560 |
| 1991-01-25 | 770 | 790 | 760 | 790 | 24,000 | 1,580 |
| 1991-01-24 | 769 | 769 | 760 | 760 | 13,000 | 1,520 |
| 1991-01-23 | 750 | 760 | 750 | 760 | 47,000 | 1,520 |
| 1991-01-22 | 745 | 755 | 745 | 755 | 41,000 | 1,510 |
| 1991-01-21 | 746 | 746 | 745 | 745 | 16,000 | 1,490 |
| 1991-01-18 | 760 | 760 | 740 | 740 | 20,000 | 1,480 |
| 1991-01-17 | 750 | 750 | 749 | 750 | 31,000 | 1,500 |
| 1991-01-16 | 798 | 798 | 750 | 750 | 6,000 | 1,500 |
| 1991-01-14 | 815 | 815 | 800 | 800 | 2,000 | 1,600 |
| 1991-01-11 | 795 | 815 | 795 | 815 | 7,000 | 1,630 |
| 1991-01-10 | 780 | 785 | 780 | 785 | 6,000 | 1,570 |
| 1991-01-09 | 785 | 785 | 785 | 785 | 5,000 | 1,570 |
| 1991-01-08 | 770 | 795 | 770 | 795 | 20,000 | 1,590 |
| 1991-01-07 | 800 | 800 | 800 | 800 | 5,000 | 1,600 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1987-03-27]1株→1.04株
