9010 富士急行(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-305105105105104,0001,020
1994-12-295105105105106,0001,020
1994-12-2852452451351313,0001,026
1994-12-2752653052452438,0001,048
1994-12-2651953051953030,0001,060
1994-12-2250852950852918,0001,058
1994-12-2150951450850811,0001,016
1994-12-205145145095095,0001,018
1994-12-1950451050451012,0001,020
1994-12-1650251050150410,0001,008
1994-12-155035035035035,0001,006
1994-12-1449949949849814,000996
1994-12-135085084855005,0001,000
1994-12-125045045045049,0001,008
1994-12-0948551448551446,0001,028
1994-12-084904904904907,000980
1994-12-0749549549049011,000980
1994-12-064904954904959,000990
1994-12-054914914904915,000982
1994-12-0249549649049016,000980
1994-12-0149550549449436,000988
1994-11-3049449449049438,000988
1994-11-2949049449049416,000988
1994-11-2849049049049020,000980
1994-11-2549149149049027,000980
1994-11-2449050049049038,000980
1994-11-2150050049049034,000980
1994-11-1850050449950423,0001,008
1994-11-175045045005007,0001,000
1994-11-1650050049650011,0001,000
1994-11-144904954904957,000990
1994-11-1149049149049015,000980
1994-11-1049049049049035,000980
1994-11-0948649148049031,000980
1994-11-0850050048549130,000982
1994-11-0750050050050015,0001,000
1994-11-0450050450050415,0001,008
1994-11-0250350350050020,0001,000
1994-10-315055055005048,0001,008
1994-10-2850150150050010,0001,000
1994-10-275005005005002,0001,000
1994-10-2650551550050027,0001,000
1994-10-255015055015056,0001,010
1994-10-245005005005006,0001,000
1994-10-2150050450050018,0001,000
1994-10-2050150150050117,0001,002
1994-10-1950650650550512,0001,010
1994-10-185105115065067,0001,012
1994-10-1750050050050030,0001,000
1994-10-1450350350050023,0001,000
1994-10-1350550550450411,0001,008
1994-10-125055055055056,0001,010
1994-10-1150350550150511,0001,010
1994-10-0650750750350312,0001,006
1994-10-0550552050550521,0001,010
1994-10-045085085055057,0001,010
1994-10-035155155055053,0001,010
1994-09-3050651550351516,0001,030
1994-09-295035035035032,0001,006
1994-09-285055065035059,0001,010
1994-09-275105105075077,0001,014
1994-09-265205205205202,0001,040
1994-09-2250750750350719,0001,014
1994-09-215075075015078,0001,014
1994-09-2051051050750910,0001,018
1994-09-195075075075074,0001,014
1994-09-1651051051051020,0001,020
1994-09-1452052051551526,0001,030
1994-09-1351551551051510,0001,030
1994-09-1252052052052013,0001,040
1994-09-0952052051052038,0001,040
1994-09-0851552051152024,0001,040
1994-09-0752052052052033,0001,040
1994-09-0653053852052028,0001,040
1994-09-055335335305308,0001,060
1994-09-025425425355353,0001,070
1994-09-0153354553354515,0001,090
1994-08-315375375355356,0001,070
1994-08-305405405395392,0001,078
1994-08-295385435385383,0001,076
1994-08-265455455455452,0001,090
1994-08-255455455455452,0001,090
1994-08-245405405405405,0001,080
1994-08-235455455455453,0001,090
1994-08-225495495345456,0001,090
1994-08-195515515515511,0001,102
1994-08-185515515515513,0001,102
1994-08-175345345345341,0001,068
1994-08-165335525335523,0001,104
1994-08-155325325325321,0001,064
1994-08-1253154053154020,0001,080
1994-08-115535535535532,0001,106
1994-08-105375445365446,0001,088
1994-08-0954554553553615,0001,072
1994-08-085355355355353,0001,070
1994-08-055495495485495,0001,098
1994-08-0453554953454912,0001,098
1994-08-035435505405408,0001,080
1994-08-0254554554354328,0001,086
1994-08-0153354053353530,0001,070
1994-07-295415415325327,0001,064
1994-07-285395395315314,0001,062
1994-07-275415415385382,0001,076
1994-07-265405495405493,0001,098
1994-07-2554854854154115,0001,082
1994-07-2253953953153821,0001,076
1994-07-2153853953853810,0001,076
1994-07-205545545405405,0001,080
1994-07-195545545545541,0001,108
1994-07-1855055155055114,0001,102
1994-07-1556056056056010,0001,120
1994-07-1454956054956024,0001,120
1994-07-135385385385382,0001,076
1994-07-125505505335389,0001,076
1994-07-1155255254554516,0001,090
1994-07-085515515515512,0001,102
1994-07-075535535505519,0001,102
1994-07-0655555555355310,0001,106
1994-07-055555555555552,0001,110
1994-07-045525705525558,0001,110
1994-07-0155255255055016,0001,100
1994-06-305525525525526,0001,104
1994-06-295655705655709,0001,140
1994-06-285605605555555,0001,110
1994-06-275515515505508,0001,100
1994-06-245515755515756,0001,150
1994-06-2355155155155112,0001,102
1994-06-2255157155155110,0001,102
1994-06-2157057056256210,0001,124
1994-06-2058058057057010,0001,140
1994-06-1758058057958029,0001,160
1994-06-165705795705797,0001,158
1994-06-155795805795809,0001,160
1994-06-1457958057758011,0001,160
1994-06-1357858057557613,0001,152
1994-06-1055656055556042,0001,120
1994-06-095575725575576,0001,114
1994-06-085605605555554,0001,110
1994-06-075565605555606,0001,120
1994-06-065695695695691,0001,138
1994-06-035735735705705,0001,140
1994-06-025705745705746,0001,148
1994-06-0156057455456046,0001,120
1994-05-315705705705703,0001,140
1994-05-305695705695709,0001,140
1994-05-275695695695692,0001,138
1994-05-265535555535555,0001,110
1994-05-255615615555559,0001,110
1994-05-2456057055155122,0001,102
1994-05-235505565505564,0001,112
1994-05-205585585585584,0001,116
1994-05-195555555555554,0001,110
1994-05-185595595505507,0001,100
1994-05-1756056055055013,0001,100
1994-05-165705705655655,0001,130
1994-05-1356056056056010,0001,120
1994-05-125605605525609,0001,120
1994-05-115515665515668,0001,132
1994-05-105485505405507,0001,100
1994-05-095465505465503,0001,100
1994-05-0657357355055016,0001,100
1994-05-025465585455587,0001,116
1994-04-285465465455456,0001,090
1994-04-2755055054554521,0001,090
1994-04-265605605505504,0001,100
1994-04-2555056055056031,0001,120
1994-04-225605645505505,0001,100
1994-04-215605655605655,0001,130
1994-04-2057557556956914,0001,138
1994-04-195605605505504,0001,100
1994-04-185665665665661,0001,132
1994-04-155665705665704,0001,140
1994-04-145515665465667,0001,132
1994-04-125685685515513,0001,102
1994-04-115705705485485,0001,096
1994-04-075555705555709,0001,140
1994-04-065515615515614,0001,122
1994-04-055675675455455,0001,090
1994-04-045655705655709,0001,140
1994-03-315435435385388,0001,076
1994-03-305475475335338,0001,066
1994-03-295505505455479,0001,094
1994-03-285535535505506,0001,100
1994-03-2555556555556514,0001,130
1994-03-245605625605606,0001,120
1994-03-2355556055556021,0001,120
1994-03-225565565555557,0001,110
1994-03-185755755755755,0001,150
1994-03-1756056556056516,0001,130
1994-03-165805805755754,0001,150
1994-03-145625885625886,0001,176
1994-03-1155355455355430,0001,108
1994-03-105515515505508,0001,100
1994-03-0955555555055018,0001,100
1994-03-0855555555155511,0001,110
1994-03-0755756255155520,0001,110
1994-03-0456056055055010,0001,100
1994-03-0356056056056012,0001,120
1994-03-0259059059059012,0001,180
1994-03-0158058057757710,0001,154
1994-02-2854556054556012,0001,120
1994-02-255555555555554,0001,110
1994-02-2454556054556026,0001,120
1994-02-235515555515553,0001,110
1994-02-225555555505508,0001,100
1994-02-215505555505559,0001,110
1994-02-185555555555553,0001,110
1994-02-175505555455509,0001,100
1994-02-165525525525521,0001,104
1994-02-1555555554054023,0001,080
1994-02-1456756755355511,0001,110
1994-02-1056256556256513,0001,130
1994-02-0957057056256211,0001,124
1994-02-085766005766005,0001,200
1994-02-07580580570570114,0001,140
1994-02-045796005796003,0001,200
1994-02-0358358558058032,0001,160
1994-02-0260760858458418,0001,168
1994-02-0158061758061743,0001,234
1994-01-3157057757057721,0001,154
1994-01-285505505505501,0001,100
1994-01-2756956955055011,0001,100
1994-01-2654455053953911,0001,078
1994-01-255405405395393,0001,078
1994-01-245515515405406,0001,080
1994-01-2155155154155113,0001,102
1994-01-205655655605606,0001,120
1994-01-1954857054257016,0001,140
1994-01-1854354354054037,0001,080
1994-01-1754354354354312,0001,086
1994-01-1453854253854224,0001,084
1994-01-1354554554154221,0001,084
1994-01-1255555554554522,0001,090
1994-01-1155155155055013,0001,100
1994-01-105535765535764,0001,152
1994-01-075505505505503,0001,100
1994-01-065735805735809,0001,160
1994-01-055805805705708,0001,140
1994-01-045735735735738,0001,146

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