9010 富士急行(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 559 | 559 | 554 | 554 | 6,000 | 1,108 |
| 1993-12-29 | 564 | 564 | 564 | 564 | 3,000 | 1,128 |
| 1993-12-28 | 540 | 569 | 540 | 568 | 12,000 | 1,136 |
| 1993-12-27 | 536 | 536 | 536 | 536 | 4,000 | 1,072 |
| 1993-12-24 | 536 | 536 | 536 | 536 | 1,000 | 1,072 |
| 1993-12-22 | 530 | 530 | 530 | 530 | 5,000 | 1,060 |
| 1993-12-21 | 542 | 542 | 540 | 540 | 36,000 | 1,080 |
| 1993-12-20 | 560 | 560 | 541 | 541 | 4,000 | 1,082 |
| 1993-12-17 | 555 | 560 | 555 | 560 | 2,000 | 1,120 |
| 1993-12-16 | 549 | 549 | 545 | 545 | 2,000 | 1,090 |
| 1993-12-14 | 559 | 559 | 559 | 559 | 6,000 | 1,118 |
| 1993-12-13 | 560 | 560 | 560 | 560 | 22,000 | 1,120 |
| 1993-12-10 | 525 | 530 | 525 | 530 | 36,000 | 1,060 |
| 1993-12-09 | 491 | 491 | 491 | 491 | 4,000 | 982 |
| 1993-12-08 | 510 | 510 | 480 | 480 | 18,000 | 960 |
| 1993-12-07 | 508 | 508 | 500 | 500 | 10,000 | 1,000 |
| 1993-12-06 | 516 | 516 | 511 | 511 | 15,000 | 1,022 |
| 1993-12-03 | 514 | 514 | 514 | 514 | 3,000 | 1,028 |
| 1993-12-02 | 513 | 521 | 513 | 520 | 12,000 | 1,040 |
| 1993-12-01 | 502 | 503 | 502 | 503 | 5,000 | 1,006 |
| 1993-11-30 | 501 | 502 | 500 | 501 | 20,000 | 1,002 |
| 1993-11-29 | 510 | 510 | 500 | 500 | 15,000 | 1,000 |
| 1993-11-26 | 547 | 547 | 547 | 547 | 13,000 | 1,094 |
| 1993-11-25 | 510 | 545 | 510 | 545 | 13,000 | 1,090 |
| 1993-11-24 | 511 | 512 | 500 | 500 | 30,000 | 1,000 |
| 1993-11-22 | 545 | 545 | 520 | 520 | 28,000 | 1,040 |
| 1993-11-19 | 550 | 550 | 550 | 550 | 8,000 | 1,100 |
| 1993-11-18 | 551 | 551 | 550 | 550 | 3,000 | 1,100 |
| 1993-11-17 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 1993-11-15 | 560 | 560 | 546 | 546 | 12,000 | 1,092 |
| 1993-11-12 | 549 | 549 | 546 | 546 | 3,000 | 1,092 |
| 1993-11-11 | 549 | 560 | 549 | 550 | 11,000 | 1,100 |
| 1993-11-10 | 550 | 550 | 545 | 549 | 8,000 | 1,098 |
| 1993-11-09 | 560 | 560 | 549 | 549 | 31,000 | 1,098 |
| 1993-11-08 | 550 | 569 | 550 | 560 | 11,000 | 1,120 |
| 1993-11-05 | 549 | 550 | 541 | 550 | 68,000 | 1,100 |
| 1993-11-04 | 571 | 576 | 550 | 550 | 16,000 | 1,100 |
| 1993-11-02 | 591 | 591 | 580 | 580 | 5,000 | 1,160 |
| 1993-11-01 | 600 | 600 | 587 | 587 | 8,000 | 1,174 |
| 1993-10-29 | 609 | 615 | 609 | 615 | 12,000 | 1,230 |
| 1993-10-28 | 629 | 629 | 629 | 629 | 19,000 | 1,258 |
| 1993-10-27 | 629 | 629 | 609 | 609 | 7,000 | 1,218 |
| 1993-10-26 | 646 | 646 | 630 | 630 | 5,000 | 1,260 |
| 1993-10-25 | 650 | 657 | 650 | 657 | 24,000 | 1,314 |
| 1993-10-22 | 631 | 660 | 631 | 660 | 11,000 | 1,320 |
| 1993-10-21 | 640 | 640 | 640 | 640 | 2,000 | 1,280 |
| 1993-10-20 | 645 | 660 | 645 | 660 | 8,000 | 1,320 |
| 1993-10-19 | 645 | 645 | 645 | 645 | 6,000 | 1,290 |
| 1993-10-15 | 645 | 647 | 640 | 640 | 9,000 | 1,280 |
| 1993-10-14 | 650 | 650 | 645 | 645 | 8,000 | 1,290 |
| 1993-10-13 | 650 | 650 | 649 | 650 | 4,000 | 1,300 |
| 1993-10-12 | 670 | 670 | 650 | 650 | 6,000 | 1,300 |
| 1993-10-08 | 664 | 670 | 664 | 670 | 3,000 | 1,340 |
| 1993-10-07 | 669 | 669 | 665 | 665 | 7,000 | 1,330 |
| 1993-10-06 | 650 | 650 | 649 | 649 | 5,000 | 1,298 |
| 1993-10-05 | 660 | 660 | 649 | 649 | 10,000 | 1,298 |
| 1993-10-04 | 659 | 659 | 659 | 659 | 11,000 | 1,318 |
| 1993-10-01 | 659 | 670 | 659 | 670 | 10,000 | 1,340 |
| 1993-09-30 | 659 | 659 | 659 | 659 | 5,000 | 1,318 |
| 1993-09-29 | 645 | 649 | 635 | 649 | 20,000 | 1,298 |
| 1993-09-28 | 636 | 636 | 635 | 635 | 5,000 | 1,270 |
| 1993-09-27 | 649 | 649 | 630 | 630 | 5,000 | 1,260 |
| 1993-09-24 | 649 | 649 | 649 | 649 | 14,000 | 1,298 |
| 1993-09-22 | 652 | 652 | 652 | 652 | 3,000 | 1,304 |
| 1993-09-21 | 671 | 671 | 651 | 651 | 9,000 | 1,302 |
| 1993-09-20 | 670 | 673 | 670 | 672 | 14,000 | 1,344 |
| 1993-09-17 | 678 | 678 | 667 | 670 | 8,000 | 1,340 |
| 1993-09-16 | 676 | 676 | 674 | 674 | 9,000 | 1,348 |
| 1993-09-14 | 675 | 675 | 675 | 675 | 1,000 | 1,350 |
| 1993-09-13 | 670 | 686 | 670 | 686 | 10,000 | 1,372 |
| 1993-09-10 | 675 | 675 | 666 | 670 | 14,000 | 1,340 |
| 1993-09-09 | 675 | 675 | 671 | 675 | 38,000 | 1,350 |
| 1993-09-08 | 682 | 682 | 682 | 682 | 1,000 | 1,364 |
| 1993-09-07 | 678 | 678 | 678 | 678 | 5,000 | 1,356 |
| 1993-09-06 | 698 | 698 | 675 | 675 | 4,000 | 1,350 |
| 1993-09-03 | 698 | 698 | 698 | 698 | 3,000 | 1,396 |
| 1993-09-02 | 699 | 699 | 699 | 699 | 7,000 | 1,398 |
| 1993-09-01 | 699 | 699 | 699 | 699 | 1,000 | 1,398 |
| 1993-08-31 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 1993-08-30 | 682 | 682 | 682 | 682 | 1,000 | 1,364 |
| 1993-08-27 | 676 | 680 | 676 | 680 | 3,000 | 1,360 |
| 1993-08-26 | 695 | 695 | 695 | 695 | 9,000 | 1,390 |
| 1993-08-25 | 684 | 684 | 676 | 676 | 2,000 | 1,352 |
| 1993-08-24 | 675 | 675 | 675 | 675 | 4,000 | 1,350 |
| 1993-08-20 | 709 | 709 | 705 | 705 | 3,000 | 1,410 |
| 1993-08-19 | 710 | 710 | 710 | 710 | 3,000 | 1,420 |
| 1993-08-18 | 708 | 712 | 708 | 708 | 8,000 | 1,416 |
| 1993-08-17 | 708 | 708 | 708 | 708 | 1,000 | 1,416 |
| 1993-08-16 | 710 | 710 | 710 | 710 | 7,000 | 1,420 |
| 1993-08-13 | 700 | 710 | 700 | 700 | 4,000 | 1,400 |
| 1993-08-12 | 700 | 700 | 700 | 700 | 7,000 | 1,400 |
| 1993-08-11 | 681 | 681 | 681 | 681 | 3,000 | 1,362 |
| 1993-08-10 | 698 | 699 | 680 | 680 | 4,000 | 1,360 |
| 1993-08-09 | 699 | 699 | 699 | 699 | 1,000 | 1,398 |
| 1993-08-06 | 676 | 700 | 676 | 700 | 6,000 | 1,400 |
| 1993-08-05 | 685 | 685 | 685 | 685 | 2,000 | 1,370 |
| 1993-08-04 | 690 | 690 | 675 | 675 | 2,000 | 1,350 |
| 1993-08-03 | 700 | 700 | 698 | 698 | 5,000 | 1,396 |
| 1993-08-02 | 701 | 701 | 698 | 698 | 2,000 | 1,396 |
| 1993-07-30 | 709 | 709 | 700 | 701 | 5,000 | 1,402 |
| 1993-07-29 | 700 | 709 | 700 | 709 | 21,000 | 1,418 |
| 1993-07-28 | 699 | 699 | 695 | 695 | 2,000 | 1,390 |
| 1993-07-27 | 700 | 700 | 700 | 700 | 12,000 | 1,400 |
| 1993-07-26 | 698 | 699 | 698 | 699 | 25,000 | 1,398 |
| 1993-07-23 | 699 | 699 | 690 | 698 | 23,000 | 1,396 |
| 1993-07-22 | 696 | 699 | 696 | 699 | 17,000 | 1,398 |
| 1993-07-21 | 699 | 700 | 695 | 696 | 15,000 | 1,392 |
| 1993-07-20 | 691 | 699 | 690 | 699 | 18,000 | 1,398 |
| 1993-07-19 | 699 | 699 | 690 | 690 | 5,000 | 1,380 |
| 1993-07-16 | 690 | 700 | 690 | 700 | 16,000 | 1,400 |
| 1993-07-14 | 672 | 672 | 670 | 670 | 14,000 | 1,340 |
| 1993-07-13 | 690 | 710 | 690 | 700 | 13,000 | 1,400 |
| 1993-07-12 | 700 | 700 | 690 | 690 | 19,000 | 1,380 |
| 1993-07-09 | 698 | 708 | 690 | 690 | 29,000 | 1,380 |
| 1993-07-07 | 680 | 680 | 670 | 670 | 5,000 | 1,340 |
| 1993-07-06 | 661 | 661 | 661 | 661 | 4,000 | 1,322 |
| 1993-07-05 | 695 | 695 | 690 | 694 | 8,000 | 1,388 |
| 1993-07-02 | 705 | 705 | 695 | 695 | 4,000 | 1,390 |
| 1993-07-01 | 698 | 700 | 693 | 695 | 29,000 | 1,390 |
| 1993-06-30 | 689 | 700 | 689 | 698 | 109,000 | 1,396 |
| 1993-06-29 | 689 | 689 | 689 | 689 | 5,000 | 1,378 |
| 1993-06-25 | 688 | 688 | 670 | 670 | 92,000 | 1,340 |
| 1993-06-24 | 674 | 679 | 670 | 679 | 9,000 | 1,358 |
| 1993-06-23 | 664 | 664 | 664 | 664 | 7,000 | 1,328 |
| 1993-06-22 | 625 | 626 | 621 | 626 | 33,000 | 1,252 |
| 1993-06-21 | 675 | 675 | 675 | 675 | 5,000 | 1,350 |
| 1993-06-18 | 685 | 685 | 680 | 685 | 18,000 | 1,370 |
| 1993-06-17 | 685 | 685 | 685 | 685 | 2,000 | 1,370 |
| 1993-06-16 | 698 | 698 | 680 | 685 | 91,000 | 1,370 |
| 1993-06-15 | 740 | 740 | 739 | 739 | 15,000 | 1,478 |
| 1993-06-14 | 750 | 750 | 745 | 745 | 7,000 | 1,490 |
| 1993-06-11 | 760 | 760 | 750 | 751 | 16,000 | 1,502 |
| 1993-06-10 | 772 | 772 | 756 | 764 | 41,000 | 1,528 |
| 1993-06-08 | 757 | 775 | 752 | 775 | 77,000 | 1,550 |
| 1993-06-07 | 750 | 758 | 746 | 758 | 54,000 | 1,516 |
| 1993-06-04 | 737 | 745 | 737 | 737 | 22,000 | 1,474 |
| 1993-06-03 | 735 | 746 | 730 | 736 | 28,000 | 1,472 |
| 1993-06-02 | 696 | 746 | 696 | 730 | 307,000 | 1,460 |
| 1993-06-01 | 700 | 700 | 686 | 691 | 19,000 | 1,382 |
| 1993-05-31 | 709 | 709 | 697 | 700 | 8,000 | 1,400 |
| 1993-05-28 | 705 | 710 | 700 | 706 | 54,000 | 1,412 |
| 1993-05-27 | 689 | 707 | 689 | 695 | 58,000 | 1,390 |
| 1993-05-26 | 687 | 687 | 687 | 687 | 10,000 | 1,374 |
| 1993-05-25 | 687 | 687 | 687 | 687 | 2,000 | 1,374 |
| 1993-05-24 | 669 | 669 | 666 | 669 | 11,000 | 1,338 |
| 1993-05-21 | 680 | 680 | 669 | 670 | 38,000 | 1,340 |
| 1993-05-20 | 685 | 685 | 680 | 681 | 30,000 | 1,362 |
| 1993-05-19 | 680 | 680 | 679 | 679 | 8,000 | 1,358 |
| 1993-05-18 | 687 | 687 | 680 | 680 | 39,000 | 1,360 |
| 1993-05-17 | 685 | 695 | 685 | 685 | 19,000 | 1,370 |
| 1993-05-14 | 685 | 686 | 680 | 682 | 63,000 | 1,364 |
| 1993-05-13 | 679 | 685 | 675 | 685 | 38,000 | 1,370 |
| 1993-05-12 | 660 | 680 | 652 | 680 | 118,000 | 1,360 |
| 1993-05-11 | 643 | 670 | 640 | 650 | 334,000 | 1,300 |
| 1993-05-10 | 635 | 640 | 635 | 640 | 74,000 | 1,280 |
| 1993-05-07 | 621 | 640 | 621 | 630 | 24,000 | 1,260 |
| 1993-05-06 | 640 | 645 | 640 | 640 | 34,000 | 1,280 |
| 1993-04-30 | 639 | 640 | 639 | 640 | 24,000 | 1,280 |
| 1993-04-28 | 640 | 640 | 640 | 640 | 11,000 | 1,280 |
| 1993-04-27 | 640 | 640 | 640 | 640 | 5,000 | 1,280 |
| 1993-04-26 | 616 | 616 | 616 | 616 | 2,000 | 1,232 |
| 1993-04-23 | 622 | 622 | 616 | 616 | 8,000 | 1,232 |
| 1993-04-22 | 620 | 620 | 620 | 620 | 3,000 | 1,240 |
| 1993-04-21 | 638 | 638 | 616 | 636 | 14,000 | 1,272 |
| 1993-04-20 | 640 | 640 | 630 | 640 | 9,000 | 1,280 |
| 1993-04-19 | 640 | 640 | 630 | 640 | 8,000 | 1,280 |
| 1993-04-16 | 643 | 643 | 637 | 637 | 39,000 | 1,274 |
| 1993-04-15 | 637 | 640 | 637 | 637 | 15,000 | 1,274 |
| 1993-04-14 | 640 | 640 | 630 | 630 | 28,000 | 1,260 |
| 1993-04-13 | 630 | 640 | 630 | 640 | 9,000 | 1,280 |
| 1993-04-12 | 611 | 630 | 610 | 630 | 10,000 | 1,260 |
| 1993-04-09 | 610 | 610 | 610 | 610 | 25,000 | 1,220 |
| 1993-04-08 | 630 | 630 | 610 | 610 | 12,000 | 1,220 |
| 1993-04-07 | 620 | 630 | 620 | 620 | 17,000 | 1,240 |
| 1993-04-06 | 640 | 640 | 620 | 620 | 19,000 | 1,240 |
| 1993-04-05 | 639 | 639 | 627 | 630 | 35,000 | 1,260 |
| 1993-04-02 | 637 | 643 | 636 | 643 | 32,000 | 1,286 |
| 1993-04-01 | 625 | 630 | 625 | 627 | 12,000 | 1,254 |
| 1993-03-31 | 604 | 630 | 604 | 630 | 9,000 | 1,260 |
| 1993-03-30 | 640 | 640 | 600 | 600 | 17,000 | 1,200 |
| 1993-03-29 | 650 | 650 | 640 | 640 | 133,000 | 1,280 |
| 1993-03-26 | 618 | 640 | 618 | 640 | 10,000 | 1,280 |
| 1993-03-25 | 595 | 630 | 595 | 603 | 46,000 | 1,206 |
| 1993-03-24 | 600 | 600 | 600 | 600 | 5,000 | 1,200 |
| 1993-03-23 | 600 | 600 | 599 | 600 | 13,000 | 1,200 |
| 1993-03-19 | 582 | 600 | 575 | 600 | 16,000 | 1,200 |
| 1993-03-18 | 572 | 572 | 572 | 572 | 6,000 | 1,144 |
| 1993-03-17 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 1993-03-16 | 600 | 600 | 580 | 580 | 18,000 | 1,160 |
| 1993-03-15 | 610 | 610 | 610 | 610 | 5,000 | 1,220 |
| 1993-03-12 | 599 | 600 | 599 | 600 | 23,000 | 1,200 |
| 1993-03-11 | 579 | 579 | 570 | 570 | 6,000 | 1,140 |
| 1993-03-10 | 563 | 570 | 551 | 570 | 9,000 | 1,140 |
| 1993-03-09 | 580 | 580 | 580 | 580 | 31,000 | 1,160 |
| 1993-03-08 | 549 | 580 | 549 | 580 | 23,000 | 1,160 |
| 1993-03-05 | 549 | 549 | 549 | 549 | 1,000 | 1,098 |
| 1993-03-04 | 550 | 550 | 550 | 550 | 2,000 | 1,100 |
| 1993-03-03 | 540 | 550 | 540 | 550 | 2,000 | 1,100 |
| 1993-03-02 | 540 | 540 | 539 | 540 | 7,000 | 1,080 |
| 1993-03-01 | 540 | 540 | 540 | 540 | 14,000 | 1,080 |
| 1993-02-26 | 540 | 540 | 530 | 530 | 7,000 | 1,060 |
| 1993-02-25 | 550 | 550 | 540 | 540 | 26,000 | 1,080 |
| 1993-02-23 | 570 | 570 | 570 | 570 | 2,000 | 1,140 |
| 1993-02-22 | 569 | 579 | 569 | 569 | 5,000 | 1,138 |
| 1993-02-19 | 542 | 542 | 542 | 542 | 1,000 | 1,084 |
| 1993-02-17 | 551 | 551 | 539 | 539 | 3,000 | 1,078 |
| 1993-02-16 | 569 | 569 | 569 | 569 | 1,000 | 1,138 |
| 1993-02-15 | 572 | 579 | 572 | 572 | 4,000 | 1,144 |
| 1993-02-05 | 552 | 570 | 552 | 570 | 3,000 | 1,140 |
| 1993-02-04 | 580 | 580 | 551 | 551 | 5,000 | 1,102 |
| 1993-02-03 | 572 | 580 | 572 | 580 | 2,000 | 1,160 |
| 1993-02-02 | 572 | 572 | 572 | 572 | 4,000 | 1,144 |
| 1993-01-29 | 580 | 580 | 572 | 572 | 14,000 | 1,144 |
| 1993-01-28 | 570 | 570 | 570 | 570 | 2,000 | 1,140 |
| 1993-01-27 | 550 | 570 | 550 | 570 | 4,000 | 1,140 |
| 1993-01-26 | 550 | 550 | 550 | 550 | 3,000 | 1,100 |
| 1993-01-25 | 570 | 570 | 550 | 550 | 2,000 | 1,100 |
| 1993-01-21 | 570 | 570 | 560 | 570 | 6,000 | 1,140 |
| 1993-01-20 | 580 | 580 | 580 | 580 | 9,000 | 1,160 |
| 1993-01-19 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 1993-01-18 | 579 | 579 | 579 | 579 | 2,000 | 1,158 |
| 1993-01-14 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 1993-01-12 | 588 | 588 | 588 | 588 | 150,000 | 1,176 |
| 1993-01-11 | 588 | 588 | 588 | 588 | 150,000 | 1,176 |
| 1993-01-08 | 570 | 593 | 570 | 593 | 2,000 | 1,186 |
| 1993-01-07 | 550 | 550 | 550 | 550 | 2,000 | 1,100 |
| 1993-01-06 | 540 | 541 | 540 | 540 | 6,000 | 1,080 |
| 1993-01-04 | 566 | 573 | 566 | 573 | 4,000 | 1,146 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1987-03-27]1株→1.04株
