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 |
---|---|---|---|---|---|---|
1994-12-30 | 510 | 510 | 510 | 510 | 4,000 | 1,020 |
1994-12-29 | 510 | 510 | 510 | 510 | 6,000 | 1,020 |
1994-12-28 | 524 | 524 | 513 | 513 | 13,000 | 1,026 |
1994-12-27 | 526 | 530 | 524 | 524 | 38,000 | 1,048 |
1994-12-26 | 519 | 530 | 519 | 530 | 30,000 | 1,060 |
1994-12-22 | 508 | 529 | 508 | 529 | 18,000 | 1,058 |
1994-12-21 | 509 | 514 | 508 | 508 | 11,000 | 1,016 |
1994-12-20 | 514 | 514 | 509 | 509 | 5,000 | 1,018 |
1994-12-19 | 504 | 510 | 504 | 510 | 12,000 | 1,020 |
1994-12-16 | 502 | 510 | 501 | 504 | 10,000 | 1,008 |
1994-12-15 | 503 | 503 | 503 | 503 | 5,000 | 1,006 |
1994-12-14 | 499 | 499 | 498 | 498 | 14,000 | 996 |
1994-12-13 | 508 | 508 | 485 | 500 | 5,000 | 1,000 |
1994-12-12 | 504 | 504 | 504 | 504 | 9,000 | 1,008 |
1994-12-09 | 485 | 514 | 485 | 514 | 46,000 | 1,028 |
1994-12-08 | 490 | 490 | 490 | 490 | 7,000 | 980 |
1994-12-07 | 495 | 495 | 490 | 490 | 11,000 | 980 |
1994-12-06 | 490 | 495 | 490 | 495 | 9,000 | 990 |
1994-12-05 | 491 | 491 | 490 | 491 | 5,000 | 982 |
1994-12-02 | 495 | 496 | 490 | 490 | 16,000 | 980 |
1994-12-01 | 495 | 505 | 494 | 494 | 36,000 | 988 |
1994-11-30 | 494 | 494 | 490 | 494 | 38,000 | 988 |
1994-11-29 | 490 | 494 | 490 | 494 | 16,000 | 988 |
1994-11-28 | 490 | 490 | 490 | 490 | 20,000 | 980 |
1994-11-25 | 491 | 491 | 490 | 490 | 27,000 | 980 |
1994-11-24 | 490 | 500 | 490 | 490 | 38,000 | 980 |
1994-11-21 | 500 | 500 | 490 | 490 | 34,000 | 980 |
1994-11-18 | 500 | 504 | 499 | 504 | 23,000 | 1,008 |
1994-11-17 | 504 | 504 | 500 | 500 | 7,000 | 1,000 |
1994-11-16 | 500 | 500 | 496 | 500 | 11,000 | 1,000 |
1994-11-14 | 490 | 495 | 490 | 495 | 7,000 | 990 |
1994-11-11 | 490 | 491 | 490 | 490 | 15,000 | 980 |
1994-11-10 | 490 | 490 | 490 | 490 | 35,000 | 980 |
1994-11-09 | 486 | 491 | 480 | 490 | 31,000 | 980 |
1994-11-08 | 500 | 500 | 485 | 491 | 30,000 | 982 |
1994-11-07 | 500 | 500 | 500 | 500 | 15,000 | 1,000 |
1994-11-04 | 500 | 504 | 500 | 504 | 15,000 | 1,008 |
1994-11-02 | 503 | 503 | 500 | 500 | 20,000 | 1,000 |
1994-10-31 | 505 | 505 | 500 | 504 | 8,000 | 1,008 |
1994-10-28 | 501 | 501 | 500 | 500 | 10,000 | 1,000 |
1994-10-27 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
1994-10-26 | 505 | 515 | 500 | 500 | 27,000 | 1,000 |
1994-10-25 | 501 | 505 | 501 | 505 | 6,000 | 1,010 |
1994-10-24 | 500 | 500 | 500 | 500 | 6,000 | 1,000 |
1994-10-21 | 500 | 504 | 500 | 500 | 18,000 | 1,000 |
1994-10-20 | 501 | 501 | 500 | 501 | 17,000 | 1,002 |
1994-10-19 | 506 | 506 | 505 | 505 | 12,000 | 1,010 |
1994-10-18 | 510 | 511 | 506 | 506 | 7,000 | 1,012 |
1994-10-17 | 500 | 500 | 500 | 500 | 30,000 | 1,000 |
1994-10-14 | 503 | 503 | 500 | 500 | 23,000 | 1,000 |
1994-10-13 | 505 | 505 | 504 | 504 | 11,000 | 1,008 |
1994-10-12 | 505 | 505 | 505 | 505 | 6,000 | 1,010 |
1994-10-11 | 503 | 505 | 501 | 505 | 11,000 | 1,010 |
1994-10-06 | 507 | 507 | 503 | 503 | 12,000 | 1,006 |
1994-10-05 | 505 | 520 | 505 | 505 | 21,000 | 1,010 |
1994-10-04 | 508 | 508 | 505 | 505 | 7,000 | 1,010 |
1994-10-03 | 515 | 515 | 505 | 505 | 3,000 | 1,010 |
1994-09-30 | 506 | 515 | 503 | 515 | 16,000 | 1,030 |
1994-09-29 | 503 | 503 | 503 | 503 | 2,000 | 1,006 |
1994-09-28 | 505 | 506 | 503 | 505 | 9,000 | 1,010 |
1994-09-27 | 510 | 510 | 507 | 507 | 7,000 | 1,014 |
1994-09-26 | 520 | 520 | 520 | 520 | 2,000 | 1,040 |
1994-09-22 | 507 | 507 | 503 | 507 | 19,000 | 1,014 |
1994-09-21 | 507 | 507 | 501 | 507 | 8,000 | 1,014 |
1994-09-20 | 510 | 510 | 507 | 509 | 10,000 | 1,018 |
1994-09-19 | 507 | 507 | 507 | 507 | 4,000 | 1,014 |
1994-09-16 | 510 | 510 | 510 | 510 | 20,000 | 1,020 |
1994-09-14 | 520 | 520 | 515 | 515 | 26,000 | 1,030 |
1994-09-13 | 515 | 515 | 510 | 515 | 10,000 | 1,030 |
1994-09-12 | 520 | 520 | 520 | 520 | 13,000 | 1,040 |
1994-09-09 | 520 | 520 | 510 | 520 | 38,000 | 1,040 |
1994-09-08 | 515 | 520 | 511 | 520 | 24,000 | 1,040 |
1994-09-07 | 520 | 520 | 520 | 520 | 33,000 | 1,040 |
1994-09-06 | 530 | 538 | 520 | 520 | 28,000 | 1,040 |
1994-09-05 | 533 | 533 | 530 | 530 | 8,000 | 1,060 |
1994-09-02 | 542 | 542 | 535 | 535 | 3,000 | 1,070 |
1994-09-01 | 533 | 545 | 533 | 545 | 15,000 | 1,090 |
1994-08-31 | 537 | 537 | 535 | 535 | 6,000 | 1,070 |
1994-08-30 | 540 | 540 | 539 | 539 | 2,000 | 1,078 |
1994-08-29 | 538 | 543 | 538 | 538 | 3,000 | 1,076 |
1994-08-26 | 545 | 545 | 545 | 545 | 2,000 | 1,090 |
1994-08-25 | 545 | 545 | 545 | 545 | 2,000 | 1,090 |
1994-08-24 | 540 | 540 | 540 | 540 | 5,000 | 1,080 |
1994-08-23 | 545 | 545 | 545 | 545 | 3,000 | 1,090 |
1994-08-22 | 549 | 549 | 534 | 545 | 6,000 | 1,090 |
1994-08-19 | 551 | 551 | 551 | 551 | 1,000 | 1,102 |
1994-08-18 | 551 | 551 | 551 | 551 | 3,000 | 1,102 |
1994-08-17 | 534 | 534 | 534 | 534 | 1,000 | 1,068 |
1994-08-16 | 533 | 552 | 533 | 552 | 3,000 | 1,104 |
1994-08-15 | 532 | 532 | 532 | 532 | 1,000 | 1,064 |
1994-08-12 | 531 | 540 | 531 | 540 | 20,000 | 1,080 |
1994-08-11 | 553 | 553 | 553 | 553 | 2,000 | 1,106 |
1994-08-10 | 537 | 544 | 536 | 544 | 6,000 | 1,088 |
1994-08-09 | 545 | 545 | 535 | 536 | 15,000 | 1,072 |
1994-08-08 | 535 | 535 | 535 | 535 | 3,000 | 1,070 |
1994-08-05 | 549 | 549 | 548 | 549 | 5,000 | 1,098 |
1994-08-04 | 535 | 549 | 534 | 549 | 12,000 | 1,098 |
1994-08-03 | 543 | 550 | 540 | 540 | 8,000 | 1,080 |
1994-08-02 | 545 | 545 | 543 | 543 | 28,000 | 1,086 |
1994-08-01 | 533 | 540 | 533 | 535 | 30,000 | 1,070 |
1994-07-29 | 541 | 541 | 532 | 532 | 7,000 | 1,064 |
1994-07-28 | 539 | 539 | 531 | 531 | 4,000 | 1,062 |
1994-07-27 | 541 | 541 | 538 | 538 | 2,000 | 1,076 |
1994-07-26 | 540 | 549 | 540 | 549 | 3,000 | 1,098 |
1994-07-25 | 548 | 548 | 541 | 541 | 15,000 | 1,082 |
1994-07-22 | 539 | 539 | 531 | 538 | 21,000 | 1,076 |
1994-07-21 | 538 | 539 | 538 | 538 | 10,000 | 1,076 |
1994-07-20 | 554 | 554 | 540 | 540 | 5,000 | 1,080 |
1994-07-19 | 554 | 554 | 554 | 554 | 1,000 | 1,108 |
1994-07-18 | 550 | 551 | 550 | 551 | 14,000 | 1,102 |
1994-07-15 | 560 | 560 | 560 | 560 | 10,000 | 1,120 |
1994-07-14 | 549 | 560 | 549 | 560 | 24,000 | 1,120 |
1994-07-13 | 538 | 538 | 538 | 538 | 2,000 | 1,076 |
1994-07-12 | 550 | 550 | 533 | 538 | 9,000 | 1,076 |
1994-07-11 | 552 | 552 | 545 | 545 | 16,000 | 1,090 |
1994-07-08 | 551 | 551 | 551 | 551 | 2,000 | 1,102 |
1994-07-07 | 553 | 553 | 550 | 551 | 9,000 | 1,102 |
1994-07-06 | 555 | 555 | 553 | 553 | 10,000 | 1,106 |
1994-07-05 | 555 | 555 | 555 | 555 | 2,000 | 1,110 |
1994-07-04 | 552 | 570 | 552 | 555 | 8,000 | 1,110 |
1994-07-01 | 552 | 552 | 550 | 550 | 16,000 | 1,100 |
1994-06-30 | 552 | 552 | 552 | 552 | 6,000 | 1,104 |
1994-06-29 | 565 | 570 | 565 | 570 | 9,000 | 1,140 |
1994-06-28 | 560 | 560 | 555 | 555 | 5,000 | 1,110 |
1994-06-27 | 551 | 551 | 550 | 550 | 8,000 | 1,100 |
1994-06-24 | 551 | 575 | 551 | 575 | 6,000 | 1,150 |
1994-06-23 | 551 | 551 | 551 | 551 | 12,000 | 1,102 |
1994-06-22 | 551 | 571 | 551 | 551 | 10,000 | 1,102 |
1994-06-21 | 570 | 570 | 562 | 562 | 10,000 | 1,124 |
1994-06-20 | 580 | 580 | 570 | 570 | 10,000 | 1,140 |
1994-06-17 | 580 | 580 | 579 | 580 | 29,000 | 1,160 |
1994-06-16 | 570 | 579 | 570 | 579 | 7,000 | 1,158 |
1994-06-15 | 579 | 580 | 579 | 580 | 9,000 | 1,160 |
1994-06-14 | 579 | 580 | 577 | 580 | 11,000 | 1,160 |
1994-06-13 | 578 | 580 | 575 | 576 | 13,000 | 1,152 |
1994-06-10 | 556 | 560 | 555 | 560 | 42,000 | 1,120 |
1994-06-09 | 557 | 572 | 557 | 557 | 6,000 | 1,114 |
1994-06-08 | 560 | 560 | 555 | 555 | 4,000 | 1,110 |
1994-06-07 | 556 | 560 | 555 | 560 | 6,000 | 1,120 |
1994-06-06 | 569 | 569 | 569 | 569 | 1,000 | 1,138 |
1994-06-03 | 573 | 573 | 570 | 570 | 5,000 | 1,140 |
1994-06-02 | 570 | 574 | 570 | 574 | 6,000 | 1,148 |
1994-06-01 | 560 | 574 | 554 | 560 | 46,000 | 1,120 |
1994-05-31 | 570 | 570 | 570 | 570 | 3,000 | 1,140 |
1994-05-30 | 569 | 570 | 569 | 570 | 9,000 | 1,140 |
1994-05-27 | 569 | 569 | 569 | 569 | 2,000 | 1,138 |
1994-05-26 | 553 | 555 | 553 | 555 | 5,000 | 1,110 |
1994-05-25 | 561 | 561 | 555 | 555 | 9,000 | 1,110 |
1994-05-24 | 560 | 570 | 551 | 551 | 22,000 | 1,102 |
1994-05-23 | 550 | 556 | 550 | 556 | 4,000 | 1,112 |
1994-05-20 | 558 | 558 | 558 | 558 | 4,000 | 1,116 |
1994-05-19 | 555 | 555 | 555 | 555 | 4,000 | 1,110 |
1994-05-18 | 559 | 559 | 550 | 550 | 7,000 | 1,100 |
1994-05-17 | 560 | 560 | 550 | 550 | 13,000 | 1,100 |
1994-05-16 | 570 | 570 | 565 | 565 | 5,000 | 1,130 |
1994-05-13 | 560 | 560 | 560 | 560 | 10,000 | 1,120 |
1994-05-12 | 560 | 560 | 552 | 560 | 9,000 | 1,120 |
1994-05-11 | 551 | 566 | 551 | 566 | 8,000 | 1,132 |
1994-05-10 | 548 | 550 | 540 | 550 | 7,000 | 1,100 |
1994-05-09 | 546 | 550 | 546 | 550 | 3,000 | 1,100 |
1994-05-06 | 573 | 573 | 550 | 550 | 16,000 | 1,100 |
1994-05-02 | 546 | 558 | 545 | 558 | 7,000 | 1,116 |
1994-04-28 | 546 | 546 | 545 | 545 | 6,000 | 1,090 |
1994-04-27 | 550 | 550 | 545 | 545 | 21,000 | 1,090 |
1994-04-26 | 560 | 560 | 550 | 550 | 4,000 | 1,100 |
1994-04-25 | 550 | 560 | 550 | 560 | 31,000 | 1,120 |
1994-04-22 | 560 | 564 | 550 | 550 | 5,000 | 1,100 |
1994-04-21 | 560 | 565 | 560 | 565 | 5,000 | 1,130 |
1994-04-20 | 575 | 575 | 569 | 569 | 14,000 | 1,138 |
1994-04-19 | 560 | 560 | 550 | 550 | 4,000 | 1,100 |
1994-04-18 | 566 | 566 | 566 | 566 | 1,000 | 1,132 |
1994-04-15 | 566 | 570 | 566 | 570 | 4,000 | 1,140 |
1994-04-14 | 551 | 566 | 546 | 566 | 7,000 | 1,132 |
1994-04-12 | 568 | 568 | 551 | 551 | 3,000 | 1,102 |
1994-04-11 | 570 | 570 | 548 | 548 | 5,000 | 1,096 |
1994-04-07 | 555 | 570 | 555 | 570 | 9,000 | 1,140 |
1994-04-06 | 551 | 561 | 551 | 561 | 4,000 | 1,122 |
1994-04-05 | 567 | 567 | 545 | 545 | 5,000 | 1,090 |
1994-04-04 | 565 | 570 | 565 | 570 | 9,000 | 1,140 |
1994-03-31 | 543 | 543 | 538 | 538 | 8,000 | 1,076 |
1994-03-30 | 547 | 547 | 533 | 533 | 8,000 | 1,066 |
1994-03-29 | 550 | 550 | 545 | 547 | 9,000 | 1,094 |
1994-03-28 | 553 | 553 | 550 | 550 | 6,000 | 1,100 |
1994-03-25 | 555 | 565 | 555 | 565 | 14,000 | 1,130 |
1994-03-24 | 560 | 562 | 560 | 560 | 6,000 | 1,120 |
1994-03-23 | 555 | 560 | 555 | 560 | 21,000 | 1,120 |
1994-03-22 | 556 | 556 | 555 | 555 | 7,000 | 1,110 |
1994-03-18 | 575 | 575 | 575 | 575 | 5,000 | 1,150 |
1994-03-17 | 560 | 565 | 560 | 565 | 16,000 | 1,130 |
1994-03-16 | 580 | 580 | 575 | 575 | 4,000 | 1,150 |
1994-03-14 | 562 | 588 | 562 | 588 | 6,000 | 1,176 |
1994-03-11 | 553 | 554 | 553 | 554 | 30,000 | 1,108 |
1994-03-10 | 551 | 551 | 550 | 550 | 8,000 | 1,100 |
1994-03-09 | 555 | 555 | 550 | 550 | 18,000 | 1,100 |
1994-03-08 | 555 | 555 | 551 | 555 | 11,000 | 1,110 |
1994-03-07 | 557 | 562 | 551 | 555 | 20,000 | 1,110 |
1994-03-04 | 560 | 560 | 550 | 550 | 10,000 | 1,100 |
1994-03-03 | 560 | 560 | 560 | 560 | 12,000 | 1,120 |
1994-03-02 | 590 | 590 | 590 | 590 | 12,000 | 1,180 |
1994-03-01 | 580 | 580 | 577 | 577 | 10,000 | 1,154 |
1994-02-28 | 545 | 560 | 545 | 560 | 12,000 | 1,120 |
1994-02-25 | 555 | 555 | 555 | 555 | 4,000 | 1,110 |
1994-02-24 | 545 | 560 | 545 | 560 | 26,000 | 1,120 |
1994-02-23 | 551 | 555 | 551 | 555 | 3,000 | 1,110 |
1994-02-22 | 555 | 555 | 550 | 550 | 8,000 | 1,100 |
1994-02-21 | 550 | 555 | 550 | 555 | 9,000 | 1,110 |
1994-02-18 | 555 | 555 | 555 | 555 | 3,000 | 1,110 |
1994-02-17 | 550 | 555 | 545 | 550 | 9,000 | 1,100 |
1994-02-16 | 552 | 552 | 552 | 552 | 1,000 | 1,104 |
1994-02-15 | 555 | 555 | 540 | 540 | 23,000 | 1,080 |
1994-02-14 | 567 | 567 | 553 | 555 | 11,000 | 1,110 |
1994-02-10 | 562 | 565 | 562 | 565 | 13,000 | 1,130 |
1994-02-09 | 570 | 570 | 562 | 562 | 11,000 | 1,124 |
1994-02-08 | 576 | 600 | 576 | 600 | 5,000 | 1,200 |
1994-02-07 | 580 | 580 | 570 | 570 | 114,000 | 1,140 |
1994-02-04 | 579 | 600 | 579 | 600 | 3,000 | 1,200 |
1994-02-03 | 583 | 585 | 580 | 580 | 32,000 | 1,160 |
1994-02-02 | 607 | 608 | 584 | 584 | 18,000 | 1,168 |
1994-02-01 | 580 | 617 | 580 | 617 | 43,000 | 1,234 |
1994-01-31 | 570 | 577 | 570 | 577 | 21,000 | 1,154 |
1994-01-28 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
1994-01-27 | 569 | 569 | 550 | 550 | 11,000 | 1,100 |
1994-01-26 | 544 | 550 | 539 | 539 | 11,000 | 1,078 |
1994-01-25 | 540 | 540 | 539 | 539 | 3,000 | 1,078 |
1994-01-24 | 551 | 551 | 540 | 540 | 6,000 | 1,080 |
1994-01-21 | 551 | 551 | 541 | 551 | 13,000 | 1,102 |
1994-01-20 | 565 | 565 | 560 | 560 | 6,000 | 1,120 |
1994-01-19 | 548 | 570 | 542 | 570 | 16,000 | 1,140 |
1994-01-18 | 543 | 543 | 540 | 540 | 37,000 | 1,080 |
1994-01-17 | 543 | 543 | 543 | 543 | 12,000 | 1,086 |
1994-01-14 | 538 | 542 | 538 | 542 | 24,000 | 1,084 |
1994-01-13 | 545 | 545 | 541 | 542 | 21,000 | 1,084 |
1994-01-12 | 555 | 555 | 545 | 545 | 22,000 | 1,090 |
1994-01-11 | 551 | 551 | 550 | 550 | 13,000 | 1,100 |
1994-01-10 | 553 | 576 | 553 | 576 | 4,000 | 1,152 |
1994-01-07 | 550 | 550 | 550 | 550 | 3,000 | 1,100 |
1994-01-06 | 573 | 580 | 573 | 580 | 9,000 | 1,160 |
1994-01-05 | 580 | 580 | 570 | 570 | 8,000 | 1,140 |
1994-01-04 | 573 | 573 | 573 | 573 | 8,000 | 1,146 |
分割・併合履歴 : [2017-09-27]1株→0.5株 [1987-03-27]1株→1.04株