9010 富士急行(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 596 | 596 | 596 | 596 | 12,000 | 1,192 |
| 1992-12-28 | 597 | 597 | 597 | 597 | 3,000 | 1,194 |
| 1992-12-25 | 597 | 597 | 597 | 597 | 1,000 | 1,194 |
| 1992-12-24 | 597 | 597 | 597 | 597 | 2,000 | 1,194 |
| 1992-12-21 | 598 | 600 | 598 | 600 | 15,000 | 1,200 |
| 1992-12-18 | 590 | 600 | 590 | 600 | 16,000 | 1,200 |
| 1992-12-17 | 582 | 590 | 572 | 590 | 8,000 | 1,180 |
| 1992-12-16 | 572 | 572 | 572 | 572 | 2,000 | 1,144 |
| 1992-12-15 | 552 | 552 | 540 | 552 | 10,000 | 1,104 |
| 1992-12-11 | 530 | 530 | 530 | 530 | 14,000 | 1,060 |
| 1992-12-07 | 540 | 540 | 540 | 540 | 5,000 | 1,080 |
| 1992-12-03 | 578 | 578 | 578 | 578 | 1,000 | 1,156 |
| 1992-12-02 | 580 | 580 | 580 | 580 | 11,000 | 1,160 |
| 1992-12-01 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 1992-11-27 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 1992-11-26 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 1992-11-25 | 590 | 590 | 580 | 580 | 3,000 | 1,160 |
| 1992-11-24 | 578 | 578 | 578 | 578 | 2,000 | 1,156 |
| 1992-11-19 | 578 | 578 | 578 | 578 | 1,000 | 1,156 |
| 1992-11-18 | 570 | 578 | 570 | 578 | 7,000 | 1,156 |
| 1992-11-17 | 567 | 570 | 567 | 570 | 3,000 | 1,140 |
| 1992-11-16 | 567 | 567 | 567 | 567 | 2,000 | 1,134 |
| 1992-11-13 | 567 | 567 | 567 | 567 | 6,000 | 1,134 |
| 1992-11-12 | 567 | 567 | 567 | 567 | 2,000 | 1,134 |
| 1992-11-10 | 557 | 557 | 557 | 557 | 2,000 | 1,114 |
| 1992-11-04 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 1992-10-30 | 558 | 590 | 558 | 590 | 19,000 | 1,180 |
| 1992-10-29 | 548 | 568 | 548 | 568 | 34,000 | 1,136 |
| 1992-10-28 | 568 | 568 | 568 | 568 | 6,000 | 1,136 |
| 1992-10-27 | 579 | 579 | 579 | 579 | 22,000 | 1,158 |
| 1992-10-23 | 579 | 579 | 579 | 579 | 1,000 | 1,158 |
| 1992-10-22 | 580 | 580 | 580 | 580 | 18,000 | 1,160 |
| 1992-10-21 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 1992-10-20 | 570 | 570 | 570 | 570 | 11,000 | 1,140 |
| 1992-10-19 | 570 | 570 | 570 | 570 | 24,000 | 1,140 |
| 1992-10-16 | 570 | 570 | 570 | 570 | 16,000 | 1,140 |
| 1992-10-08 | 560 | 560 | 560 | 560 | 12,000 | 1,120 |
| 1992-10-06 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 1992-10-05 | 570 | 570 | 570 | 570 | 2,000 | 1,140 |
| 1992-10-02 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 1992-10-01 | 580 | 580 | 550 | 550 | 13,000 | 1,100 |
| 1992-09-30 | 562 | 580 | 562 | 580 | 2,000 | 1,160 |
| 1992-09-29 | 570 | 590 | 570 | 570 | 3,000 | 1,140 |
| 1992-09-28 | 599 | 599 | 571 | 571 | 4,000 | 1,142 |
| 1992-09-24 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 1992-09-21 | 570 | 570 | 569 | 569 | 2,000 | 1,138 |
| 1992-09-18 | 580 | 580 | 570 | 570 | 3,000 | 1,140 |
| 1992-09-17 | 580 | 580 | 580 | 580 | 3,000 | 1,160 |
| 1992-09-14 | 619 | 621 | 619 | 620 | 6,000 | 1,240 |
| 1992-09-11 | 581 | 630 | 581 | 620 | 27,000 | 1,240 |
| 1992-09-10 | 600 | 604 | 561 | 586 | 61,000 | 1,172 |
| 1992-09-09 | 561 | 561 | 561 | 561 | 1,000 | 1,122 |
| 1992-09-08 | 562 | 563 | 562 | 563 | 3,000 | 1,126 |
| 1992-09-07 | 569 | 569 | 560 | 560 | 6,000 | 1,120 |
| 1992-09-04 | 589 | 600 | 580 | 580 | 4,000 | 1,160 |
| 1992-09-03 | 594 | 600 | 594 | 599 | 6,000 | 1,198 |
| 1992-09-02 | 585 | 585 | 584 | 584 | 5,000 | 1,168 |
| 1992-09-01 | 594 | 594 | 584 | 584 | 8,000 | 1,168 |
| 1992-08-28 | 594 | 594 | 585 | 594 | 16,000 | 1,188 |
| 1992-08-27 | 580 | 594 | 580 | 584 | 7,000 | 1,168 |
| 1992-08-26 | 594 | 594 | 580 | 580 | 2,000 | 1,160 |
| 1992-08-25 | 593 | 599 | 581 | 581 | 11,000 | 1,162 |
| 1992-08-24 | 562 | 594 | 562 | 594 | 9,000 | 1,188 |
| 1992-08-20 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 1992-08-19 | 535 | 535 | 535 | 535 | 2,000 | 1,070 |
| 1992-08-17 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 1992-08-14 | 550 | 550 | 540 | 540 | 3,000 | 1,080 |
| 1992-08-13 | 568 | 568 | 550 | 550 | 12,000 | 1,100 |
| 1992-08-12 | 569 | 569 | 568 | 568 | 3,000 | 1,136 |
| 1992-08-11 | 569 | 569 | 560 | 569 | 11,000 | 1,138 |
| 1992-08-10 | 594 | 594 | 570 | 575 | 9,000 | 1,150 |
| 1992-08-07 | 589 | 595 | 589 | 595 | 17,000 | 1,190 |
| 1992-08-06 | 595 | 595 | 595 | 595 | 3,000 | 1,190 |
| 1992-08-05 | 604 | 605 | 604 | 605 | 2,000 | 1,210 |
| 1992-08-04 | 600 | 607 | 600 | 607 | 12,000 | 1,214 |
| 1992-08-03 | 595 | 608 | 595 | 608 | 9,000 | 1,216 |
| 1992-07-31 | 590 | 590 | 589 | 589 | 2,000 | 1,178 |
| 1992-07-30 | 600 | 608 | 599 | 599 | 14,000 | 1,198 |
| 1992-07-28 | 605 | 610 | 605 | 610 | 15,000 | 1,220 |
| 1992-07-27 | 603 | 615 | 603 | 605 | 7,000 | 1,210 |
| 1992-07-24 | 600 | 603 | 590 | 603 | 31,000 | 1,206 |
| 1992-07-22 | 590 | 590 | 585 | 590 | 16,000 | 1,180 |
| 1992-07-21 | 590 | 590 | 590 | 590 | 5,000 | 1,180 |
| 1992-07-20 | 600 | 600 | 600 | 600 | 10,000 | 1,200 |
| 1992-07-16 | 600 | 600 | 600 | 600 | 6,000 | 1,200 |
| 1992-07-15 | 595 | 595 | 595 | 595 | 8,000 | 1,190 |
| 1992-07-14 | 595 | 595 | 595 | 595 | 4,000 | 1,190 |
| 1992-07-13 | 555 | 575 | 555 | 575 | 8,000 | 1,150 |
| 1992-07-09 | 595 | 595 | 595 | 595 | 1,000 | 1,190 |
| 1992-07-07 | 590 | 600 | 589 | 600 | 6,000 | 1,200 |
| 1992-07-06 | 590 | 590 | 589 | 590 | 7,000 | 1,180 |
| 1992-07-03 | 561 | 561 | 560 | 560 | 5,000 | 1,120 |
| 1992-06-29 | 510 | 510 | 510 | 510 | 2,000 | 1,020 |
| 1992-06-26 | 511 | 512 | 510 | 510 | 5,000 | 1,020 |
| 1992-06-25 | 510 | 510 | 510 | 510 | 6,000 | 1,020 |
| 1992-06-24 | 530 | 530 | 520 | 530 | 3,000 | 1,060 |
| 1992-06-23 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 1992-06-22 | 520 | 520 | 519 | 519 | 4,000 | 1,038 |
| 1992-06-19 | 510 | 521 | 510 | 510 | 12,000 | 1,020 |
| 1992-06-18 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 1992-06-17 | 551 | 551 | 550 | 550 | 11,000 | 1,100 |
| 1992-06-16 | 551 | 551 | 551 | 551 | 2,000 | 1,102 |
| 1992-06-15 | 565 | 565 | 550 | 550 | 13,000 | 1,100 |
| 1992-06-12 | 566 | 566 | 565 | 565 | 6,000 | 1,130 |
| 1992-06-10 | 563 | 563 | 561 | 561 | 4,000 | 1,122 |
| 1992-06-09 | 563 | 563 | 563 | 563 | 2,000 | 1,126 |
| 1992-06-08 | 561 | 561 | 561 | 561 | 3,000 | 1,122 |
| 1992-06-05 | 574 | 574 | 574 | 574 | 2,000 | 1,148 |
| 1992-06-04 | 589 | 589 | 584 | 584 | 5,000 | 1,168 |
| 1992-06-03 | 579 | 579 | 569 | 569 | 5,000 | 1,138 |
| 1992-06-02 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 1992-06-01 | 570 | 570 | 570 | 570 | 6,000 | 1,140 |
| 1992-05-29 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 1992-05-28 | 580 | 580 | 580 | 580 | 6,000 | 1,160 |
| 1992-05-27 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 1992-05-26 | 590 | 590 | 590 | 590 | 3,000 | 1,180 |
| 1992-05-25 | 595 | 595 | 595 | 595 | 2,000 | 1,190 |
| 1992-05-22 | 610 | 610 | 595 | 595 | 4,000 | 1,190 |
| 1992-05-20 | 601 | 601 | 601 | 601 | 2,000 | 1,202 |
| 1992-05-19 | 597 | 599 | 597 | 599 | 2,000 | 1,198 |
| 1992-05-18 | 579 | 597 | 579 | 597 | 3,000 | 1,194 |
| 1992-05-15 | 620 | 620 | 599 | 599 | 8,000 | 1,198 |
| 1992-05-12 | 630 | 630 | 600 | 600 | 49,000 | 1,200 |
| 1992-05-11 | 605 | 610 | 600 | 610 | 9,000 | 1,220 |
| 1992-05-08 | 598 | 599 | 598 | 599 | 6,000 | 1,198 |
| 1992-05-07 | 600 | 600 | 600 | 600 | 10,000 | 1,200 |
| 1992-05-01 | 540 | 540 | 540 | 540 | 7,000 | 1,080 |
| 1992-04-30 | 530 | 530 | 520 | 520 | 12,000 | 1,040 |
| 1992-04-27 | 533 | 533 | 530 | 530 | 6,000 | 1,060 |
| 1992-04-24 | 536 | 536 | 532 | 532 | 5,000 | 1,064 |
| 1992-04-23 | 540 | 540 | 532 | 532 | 3,000 | 1,064 |
| 1992-04-22 | 530 | 535 | 530 | 530 | 18,000 | 1,060 |
| 1992-04-21 | 550 | 550 | 550 | 550 | 20,000 | 1,100 |
| 1992-04-20 | 580 | 580 | 580 | 580 | 14,000 | 1,160 |
| 1992-04-17 | 567 | 582 | 567 | 582 | 6,000 | 1,164 |
| 1992-04-16 | 564 | 566 | 564 | 566 | 2,000 | 1,132 |
| 1992-04-14 | 551 | 551 | 550 | 551 | 17,000 | 1,102 |
| 1992-04-13 | 531 | 552 | 531 | 552 | 10,000 | 1,104 |
| 1992-04-10 | 510 | 530 | 510 | 530 | 7,000 | 1,060 |
| 1992-04-09 | 550 | 550 | 540 | 540 | 7,000 | 1,080 |
| 1992-04-08 | 560 | 560 | 540 | 550 | 6,000 | 1,100 |
| 1992-04-07 | 575 | 575 | 555 | 560 | 10,000 | 1,120 |
| 1992-04-06 | 555 | 575 | 555 | 575 | 3,000 | 1,150 |
| 1992-04-03 | 553 | 563 | 553 | 554 | 7,000 | 1,108 |
| 1992-04-02 | 600 | 600 | 551 | 551 | 14,000 | 1,102 |
| 1992-04-01 | 621 | 621 | 600 | 600 | 7,000 | 1,200 |
| 1992-03-31 | 621 | 625 | 621 | 621 | 9,000 | 1,242 |
| 1992-03-30 | 615 | 615 | 615 | 615 | 16,000 | 1,230 |
| 1992-03-27 | 646 | 646 | 635 | 635 | 18,000 | 1,270 |
| 1992-03-26 | 641 | 647 | 641 | 647 | 24,000 | 1,294 |
| 1992-03-24 | 690 | 690 | 685 | 689 | 1,210,000 | 1,378 |
| 1992-03-23 | 700 | 700 | 690 | 690 | 37,000 | 1,380 |
| 1992-03-19 | 694 | 700 | 694 | 700 | 19,000 | 1,400 |
| 1992-03-18 | 711 | 711 | 704 | 704 | 5,010,000 | 1,408 |
| 1992-03-17 | 710 | 718 | 710 | 718 | 5,015,000 | 1,436 |
| 1992-03-16 | 715 | 720 | 715 | 720 | 25,000 | 1,440 |
| 1992-03-13 | 715 | 715 | 715 | 715 | 42,000 | 1,430 |
| 1992-03-12 | 715 | 715 | 715 | 715 | 2,000 | 1,430 |
| 1992-03-11 | 730 | 730 | 710 | 715 | 13,000 | 1,430 |
| 1992-03-10 | 720 | 720 | 715 | 715 | 22,000 | 1,430 |
| 1992-03-09 | 730 | 730 | 720 | 720 | 21,000 | 1,440 |
| 1992-03-06 | 730 | 730 | 730 | 730 | 4,000 | 1,460 |
| 1992-03-05 | 750 | 750 | 730 | 730 | 21,000 | 1,460 |
| 1992-03-04 | 750 | 750 | 750 | 750 | 10,000 | 1,500 |
| 1992-03-02 | 770 | 770 | 770 | 770 | 1,000 | 1,540 |
| 1992-02-28 | 750 | 750 | 750 | 750 | 3,000 | 1,500 |
| 1992-02-27 | 752 | 752 | 751 | 751 | 4,000 | 1,502 |
| 1992-02-26 | 748 | 753 | 748 | 752 | 18,000 | 1,504 |
| 1992-02-25 | 752 | 752 | 748 | 748 | 13,000 | 1,496 |
| 1992-02-21 | 757 | 757 | 752 | 752 | 6,000 | 1,504 |
| 1992-02-20 | 750 | 750 | 745 | 745 | 22,000 | 1,490 |
| 1992-02-19 | 749 | 749 | 749 | 749 | 2,000 | 1,498 |
| 1992-02-18 | 749 | 749 | 749 | 749 | 13,000 | 1,498 |
| 1992-02-17 | 749 | 749 | 749 | 749 | 8,000 | 1,498 |
| 1992-02-14 | 749 | 749 | 749 | 749 | 9,000 | 1,498 |
| 1992-02-07 | 780 | 800 | 780 | 800 | 7,000 | 1,600 |
| 1992-02-06 | 749 | 770 | 749 | 770 | 7,000 | 1,540 |
| 1992-02-05 | 750 | 750 | 749 | 750 | 14,000 | 1,500 |
| 1992-02-04 | 750 | 750 | 749 | 750 | 20,000 | 1,500 |
| 1992-02-03 | 749 | 749 | 749 | 749 | 9,000 | 1,498 |
| 1992-01-31 | 735 | 745 | 735 | 745 | 37,000 | 1,490 |
| 1992-01-30 | 735 | 735 | 735 | 735 | 1,000 | 1,470 |
| 1992-01-29 | 735 | 735 | 735 | 735 | 26,000 | 1,470 |
| 1992-01-27 | 740 | 740 | 740 | 740 | 6,000 | 1,480 |
| 1992-01-24 | 760 | 760 | 740 | 740 | 5,000 | 1,480 |
| 1992-01-23 | 780 | 780 | 780 | 780 | 4,000 | 1,560 |
| 1992-01-22 | 730 | 760 | 730 | 760 | 11,000 | 1,520 |
| 1992-01-21 | 740 | 740 | 740 | 740 | 2,000 | 1,480 |
| 1992-01-20 | 730 | 730 | 730 | 730 | 7,000 | 1,460 |
| 1992-01-17 | 740 | 740 | 740 | 740 | 4,000 | 1,480 |
| 1992-01-16 | 730 | 730 | 730 | 730 | 4,000 | 1,460 |
| 1992-01-14 | 720 | 750 | 720 | 750 | 10,000 | 1,500 |
| 1992-01-13 | 730 | 730 | 720 | 720 | 9,000 | 1,440 |
| 1992-01-10 | 720 | 740 | 720 | 740 | 8,000 | 1,480 |
| 1992-01-09 | 730 | 730 | 730 | 730 | 2,000 | 1,460 |
| 1992-01-08 | 732 | 733 | 732 | 733 | 5,000 | 1,466 |
| 1992-01-07 | 752 | 752 | 752 | 752 | 2,000 | 1,504 |
| 1992-01-06 | 770 | 770 | 770 | 770 | 8,000 | 1,540 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1987-03-27]1株→1.04株
