9010 富士急行(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 518 | 518 | 518 | 518 | 13,000 | 1,036 |
| 1995-12-28 | 510 | 518 | 500 | 518 | 36,000 | 1,036 |
| 1995-12-26 | 518 | 518 | 518 | 518 | 3,000 | 1,036 |
| 1995-12-25 | 518 | 518 | 508 | 518 | 14,000 | 1,036 |
| 1995-12-22 | 530 | 530 | 508 | 508 | 28,000 | 1,016 |
| 1995-12-21 | 516 | 521 | 516 | 516 | 8,000 | 1,032 |
| 1995-12-20 | 537 | 537 | 516 | 516 | 15,000 | 1,032 |
| 1995-12-19 | 539 | 539 | 536 | 536 | 35,000 | 1,072 |
| 1995-12-18 | 519 | 540 | 519 | 539 | 11,000 | 1,078 |
| 1995-12-15 | 514 | 515 | 511 | 515 | 13,000 | 1,030 |
| 1995-12-14 | 500 | 515 | 500 | 515 | 10,000 | 1,030 |
| 1995-12-13 | 508 | 508 | 500 | 500 | 6,000 | 1,000 |
| 1995-12-12 | 500 | 510 | 500 | 508 | 30,000 | 1,016 |
| 1995-12-11 | 499 | 499 | 494 | 499 | 12,000 | 998 |
| 1995-12-08 | 495 | 495 | 485 | 485 | 16,000 | 970 |
| 1995-12-07 | 485 | 490 | 485 | 490 | 277,000 | 980 |
| 1995-12-06 | 481 | 485 | 481 | 485 | 268,000 | 970 |
| 1995-12-05 | 480 | 485 | 480 | 485 | 11,000 | 970 |
| 1995-12-04 | 480 | 480 | 471 | 480 | 19,000 | 960 |
| 1995-12-01 | 481 | 481 | 474 | 480 | 15,000 | 960 |
| 1995-11-30 | 480 | 481 | 471 | 481 | 17,000 | 962 |
| 1995-11-29 | 480 | 480 | 480 | 480 | 3,000 | 960 |
| 1995-11-28 | 471 | 481 | 471 | 481 | 30,000 | 962 |
| 1995-11-27 | 478 | 478 | 470 | 478 | 20,000 | 956 |
| 1995-11-24 | 489 | 489 | 480 | 480 | 45,000 | 960 |
| 1995-11-22 | 494 | 494 | 494 | 494 | 5,000 | 988 |
| 1995-11-21 | 496 | 499 | 491 | 499 | 11,000 | 998 |
| 1995-11-20 | 499 | 499 | 496 | 496 | 13,000 | 992 |
| 1995-11-17 | 499 | 499 | 495 | 499 | 14,000 | 998 |
| 1995-11-16 | 494 | 494 | 494 | 494 | 1,000 | 988 |
| 1995-11-15 | 490 | 490 | 490 | 490 | 4,000 | 980 |
| 1995-11-14 | 494 | 494 | 489 | 490 | 4,000 | 980 |
| 1995-11-13 | 484 | 494 | 484 | 494 | 5,000 | 988 |
| 1995-11-10 | 490 | 494 | 489 | 494 | 6,000 | 988 |
| 1995-11-09 | 490 | 495 | 490 | 495 | 5,000 | 990 |
| 1995-11-08 | 492 | 495 | 492 | 495 | 6,000 | 990 |
| 1995-11-07 | 497 | 497 | 497 | 497 | 2,000 | 994 |
| 1995-11-06 | 484 | 498 | 484 | 498 | 9,000 | 996 |
| 1995-11-02 | 488 | 489 | 482 | 482 | 16,000 | 964 |
| 1995-11-01 | 495 | 495 | 484 | 489 | 24,000 | 978 |
| 1995-10-31 | 485 | 489 | 484 | 489 | 5,000 | 978 |
| 1995-10-27 | 490 | 490 | 485 | 490 | 7,000 | 980 |
| 1995-10-26 | 494 | 495 | 486 | 491 | 8,000 | 982 |
| 1995-10-25 | 496 | 496 | 496 | 496 | 2,000 | 992 |
| 1995-10-24 | 499 | 499 | 496 | 496 | 5,000 | 992 |
| 1995-10-23 | 499 | 499 | 499 | 499 | 3,000 | 998 |
| 1995-10-20 | 484 | 500 | 484 | 500 | 12,000 | 1,000 |
| 1995-10-19 | 484 | 484 | 483 | 483 | 3,000 | 966 |
| 1995-10-18 | 483 | 483 | 482 | 483 | 10,000 | 966 |
| 1995-10-17 | 481 | 483 | 481 | 483 | 7,000 | 966 |
| 1995-10-16 | 483 | 483 | 483 | 483 | 2,000 | 966 |
| 1995-10-13 | 484 | 484 | 481 | 484 | 4,000 | 968 |
| 1995-10-12 | 480 | 485 | 480 | 485 | 6,000 | 970 |
| 1995-10-06 | 480 | 485 | 480 | 485 | 15,000 | 970 |
| 1995-10-05 | 470 | 480 | 470 | 480 | 10,000 | 960 |
| 1995-10-04 | 468 | 468 | 465 | 468 | 14,000 | 936 |
| 1995-10-03 | 468 | 468 | 463 | 468 | 10,000 | 936 |
| 1995-10-02 | 468 | 468 | 463 | 468 | 15,000 | 936 |
| 1995-09-29 | 468 | 468 | 461 | 468 | 22,000 | 936 |
| 1995-09-27 | 460 | 468 | 460 | 468 | 12,000 | 936 |
| 1995-09-25 | 468 | 468 | 463 | 468 | 9,000 | 936 |
| 1995-09-21 | 471 | 472 | 467 | 472 | 12,000 | 944 |
| 1995-09-20 | 473 | 473 | 468 | 472 | 8,000 | 944 |
| 1995-09-19 | 473 | 473 | 473 | 473 | 2,000 | 946 |
| 1995-09-18 | 479 | 479 | 473 | 473 | 3,000 | 946 |
| 1995-09-14 | 481 | 481 | 481 | 481 | 3,000 | 962 |
| 1995-09-13 | 483 | 483 | 483 | 483 | 1,000 | 966 |
| 1995-09-12 | 467 | 485 | 467 | 484 | 26,000 | 968 |
| 1995-09-11 | 469 | 470 | 460 | 460 | 18,000 | 920 |
| 1995-09-08 | 468 | 470 | 467 | 470 | 95,000 | 940 |
| 1995-09-07 | 493 | 498 | 492 | 498 | 7,000 | 996 |
| 1995-09-06 | 481 | 492 | 481 | 492 | 13,000 | 984 |
| 1995-09-05 | 482 | 482 | 477 | 482 | 4,000 | 964 |
| 1995-09-04 | 484 | 484 | 483 | 483 | 4,000 | 966 |
| 1995-09-01 | 485 | 485 | 479 | 484 | 13,000 | 968 |
| 1995-08-31 | 484 | 485 | 475 | 485 | 13,000 | 970 |
| 1995-08-30 | 480 | 485 | 480 | 485 | 2,000 | 970 |
| 1995-08-29 | 485 | 485 | 481 | 485 | 9,000 | 970 |
| 1995-08-28 | 485 | 485 | 480 | 485 | 15,000 | 970 |
| 1995-08-25 | 491 | 491 | 490 | 490 | 6,000 | 980 |
| 1995-08-24 | 492 | 492 | 491 | 492 | 5,000 | 984 |
| 1995-08-23 | 494 | 495 | 494 | 494 | 3,000 | 988 |
| 1995-08-22 | 493 | 500 | 493 | 500 | 9,000 | 1,000 |
| 1995-08-21 | 498 | 498 | 491 | 491 | 3,000 | 982 |
| 1995-08-18 | 495 | 495 | 495 | 495 | 2,000 | 990 |
| 1995-08-17 | 498 | 498 | 498 | 498 | 1,000 | 996 |
| 1995-08-16 | 500 | 501 | 499 | 500 | 23,000 | 1,000 |
| 1995-08-15 | 497 | 499 | 497 | 499 | 19,000 | 998 |
| 1995-08-14 | 491 | 498 | 491 | 498 | 2,000 | 996 |
| 1995-08-11 | 491 | 491 | 491 | 491 | 1,000 | 982 |
| 1995-08-10 | 479 | 490 | 475 | 490 | 6,000 | 980 |
| 1995-08-09 | 482 | 484 | 482 | 484 | 5,000 | 968 |
| 1995-08-08 | 484 | 489 | 482 | 482 | 7,000 | 964 |
| 1995-08-07 | 494 | 494 | 494 | 494 | 3,000 | 988 |
| 1995-08-04 | 485 | 485 | 475 | 479 | 8,000 | 958 |
| 1995-08-03 | 491 | 491 | 491 | 491 | 4,000 | 982 |
| 1995-08-02 | 491 | 491 | 486 | 491 | 17,000 | 982 |
| 1995-08-01 | 488 | 493 | 488 | 493 | 18,000 | 986 |
| 1995-07-31 | 487 | 488 | 487 | 488 | 5,000 | 976 |
| 1995-07-28 | 487 | 487 | 487 | 487 | 3,000 | 974 |
| 1995-07-27 | 491 | 491 | 491 | 491 | 1,000 | 982 |
| 1995-07-26 | 489 | 494 | 489 | 494 | 2,000 | 988 |
| 1995-07-25 | 489 | 489 | 489 | 489 | 3,000 | 978 |
| 1995-07-24 | 489 | 489 | 489 | 489 | 1,000 | 978 |
| 1995-07-21 | 498 | 498 | 489 | 489 | 8,000 | 978 |
| 1995-07-20 | 484 | 499 | 479 | 499 | 14,000 | 998 |
| 1995-07-19 | 484 | 484 | 484 | 484 | 10,000 | 968 |
| 1995-07-18 | 499 | 499 | 499 | 499 | 2,000 | 998 |
| 1995-07-17 | 499 | 499 | 499 | 499 | 2,000 | 998 |
| 1995-07-13 | 500 | 501 | 499 | 501 | 11,000 | 1,002 |
| 1995-07-12 | 505 | 506 | 500 | 503 | 42,000 | 1,006 |
| 1995-07-11 | 505 | 505 | 500 | 500 | 9,000 | 1,000 |
| 1995-07-10 | 506 | 506 | 506 | 506 | 12,000 | 1,012 |
| 1995-07-07 | 475 | 506 | 475 | 506 | 35,000 | 1,012 |
| 1995-07-06 | 470 | 470 | 470 | 470 | 13,000 | 940 |
| 1995-07-05 | 470 | 470 | 461 | 470 | 13,000 | 940 |
| 1995-07-04 | 470 | 470 | 470 | 470 | 3,000 | 940 |
| 1995-07-03 | 470 | 475 | 470 | 474 | 15,000 | 948 |
| 1995-06-30 | 465 | 465 | 465 | 465 | 5,000 | 930 |
| 1995-06-29 | 470 | 470 | 462 | 470 | 5,000 | 940 |
| 1995-06-28 | 470 | 475 | 462 | 470 | 10,000 | 940 |
| 1995-06-27 | 475 | 475 | 475 | 475 | 8,000 | 950 |
| 1995-06-26 | 473 | 480 | 470 | 480 | 7,000 | 960 |
| 1995-06-23 | 460 | 468 | 460 | 468 | 12,000 | 936 |
| 1995-06-22 | 458 | 460 | 458 | 458 | 6,000 | 916 |
| 1995-06-21 | 450 | 458 | 450 | 458 | 15,000 | 916 |
| 1995-06-20 | 463 | 463 | 453 | 453 | 8,000 | 906 |
| 1995-06-19 | 458 | 458 | 458 | 458 | 20,000 | 916 |
| 1995-06-16 | 454 | 454 | 447 | 453 | 9,000 | 906 |
| 1995-06-15 | 458 | 458 | 450 | 455 | 16,000 | 910 |
| 1995-06-14 | 463 | 463 | 459 | 460 | 12,000 | 920 |
| 1995-06-13 | 463 | 464 | 458 | 464 | 14,000 | 928 |
| 1995-06-12 | 465 | 465 | 460 | 465 | 18,000 | 930 |
| 1995-06-09 | 464 | 470 | 461 | 470 | 23,000 | 940 |
| 1995-06-08 | 467 | 467 | 467 | 467 | 2,000 | 934 |
| 1995-06-07 | 470 | 472 | 467 | 472 | 7,000 | 944 |
| 1995-06-06 | 475 | 475 | 475 | 475 | 4,000 | 950 |
| 1995-06-05 | 480 | 480 | 475 | 480 | 5,000 | 960 |
| 1995-06-02 | 470 | 480 | 470 | 480 | 7,000 | 960 |
| 1995-06-01 | 484 | 485 | 480 | 480 | 17,000 | 960 |
| 1995-05-30 | 470 | 470 | 470 | 470 | 10,000 | 940 |
| 1995-05-29 | 470 | 470 | 470 | 470 | 10,000 | 940 |
| 1995-05-26 | 475 | 476 | 475 | 475 | 6,000 | 950 |
| 1995-05-25 | 475 | 480 | 475 | 475 | 6,000 | 950 |
| 1995-05-24 | 480 | 480 | 480 | 480 | 5,000 | 960 |
| 1995-05-23 | 480 | 480 | 480 | 480 | 2,000 | 960 |
| 1995-05-22 | 480 | 480 | 470 | 470 | 12,000 | 940 |
| 1995-05-19 | 470 | 475 | 465 | 475 | 7,000 | 950 |
| 1995-05-18 | 480 | 480 | 470 | 470 | 6,000 | 940 |
| 1995-05-17 | 485 | 485 | 485 | 485 | 2,000 | 970 |
| 1995-05-16 | 480 | 480 | 480 | 480 | 3,000 | 960 |
| 1995-05-15 | 470 | 485 | 470 | 485 | 4,000 | 970 |
| 1995-05-12 | 485 | 485 | 480 | 480 | 13,000 | 960 |
| 1995-05-11 | 465 | 484 | 465 | 484 | 7,000 | 968 |
| 1995-05-10 | 480 | 480 | 480 | 480 | 2,000 | 960 |
| 1995-05-09 | 484 | 484 | 484 | 484 | 2,000 | 968 |
| 1995-05-08 | 490 | 490 | 485 | 485 | 11,000 | 970 |
| 1995-05-02 | 491 | 491 | 490 | 490 | 6,000 | 980 |
| 1995-05-01 | 494 | 494 | 490 | 490 | 12,000 | 980 |
| 1995-04-28 | 499 | 499 | 499 | 499 | 1,000 | 998 |
| 1995-04-27 | 505 | 505 | 505 | 505 | 1,000 | 1,010 |
| 1995-04-26 | 500 | 500 | 500 | 500 | 16,000 | 1,000 |
| 1995-04-25 | 506 | 506 | 506 | 506 | 4,000 | 1,012 |
| 1995-04-24 | 508 | 508 | 508 | 508 | 4,000 | 1,016 |
| 1995-04-21 | 496 | 510 | 496 | 510 | 13,000 | 1,020 |
| 1995-04-19 | 470 | 470 | 470 | 470 | 4,000 | 940 |
| 1995-04-18 | 465 | 465 | 460 | 465 | 8,000 | 930 |
| 1995-04-17 | 460 | 460 | 460 | 460 | 13,000 | 920 |
| 1995-04-14 | 463 | 463 | 463 | 463 | 1,000 | 926 |
| 1995-04-13 | 461 | 465 | 461 | 465 | 3,000 | 930 |
| 1995-04-12 | 464 | 464 | 461 | 461 | 8,000 | 922 |
| 1995-04-11 | 462 | 462 | 462 | 462 | 3,000 | 924 |
| 1995-04-10 | 463 | 463 | 460 | 461 | 15,000 | 922 |
| 1995-04-07 | 463 | 463 | 461 | 463 | 10,000 | 926 |
| 1995-04-06 | 461 | 461 | 461 | 461 | 7,000 | 922 |
| 1995-04-05 | 461 | 465 | 460 | 465 | 17,000 | 930 |
| 1995-04-04 | 461 | 466 | 458 | 460 | 29,000 | 920 |
| 1995-04-03 | 464 | 464 | 459 | 461 | 38,000 | 922 |
| 1995-03-31 | 482 | 487 | 479 | 479 | 27,000 | 958 |
| 1995-03-30 | 475 | 477 | 471 | 477 | 14,000 | 954 |
| 1995-03-29 | 471 | 475 | 464 | 470 | 12,000 | 940 |
| 1995-03-28 | 465 | 471 | 465 | 470 | 12,000 | 940 |
| 1995-03-27 | 465 | 470 | 465 | 465 | 10,000 | 930 |
| 1995-03-24 | 460 | 470 | 460 | 465 | 48,000 | 930 |
| 1995-03-23 | 466 | 466 | 460 | 460 | 24,000 | 920 |
| 1995-03-22 | 467 | 470 | 465 | 467 | 17,000 | 934 |
| 1995-03-20 | 475 | 475 | 470 | 470 | 27,000 | 940 |
| 1995-03-17 | 479 | 479 | 476 | 478 | 13,000 | 956 |
| 1995-03-16 | 480 | 480 | 479 | 479 | 4,000 | 958 |
| 1995-03-15 | 475 | 480 | 475 | 480 | 8,000 | 960 |
| 1995-03-14 | 471 | 475 | 471 | 475 | 2,000 | 950 |
| 1995-03-13 | 467 | 467 | 467 | 467 | 2,000 | 934 |
| 1995-03-10 | 467 | 471 | 465 | 466 | 78,000 | 932 |
| 1995-03-09 | 471 | 471 | 470 | 470 | 6,000 | 940 |
| 1995-03-08 | 475 | 475 | 470 | 470 | 4,000 | 940 |
| 1995-03-07 | 480 | 480 | 476 | 476 | 203,000 | 952 |
| 1995-03-06 | 475 | 480 | 475 | 480 | 5,000 | 960 |
| 1995-03-03 | 475 | 475 | 475 | 475 | 8,000 | 950 |
| 1995-03-02 | 480 | 480 | 480 | 480 | 2,000 | 960 |
| 1995-03-01 | 475 | 475 | 475 | 475 | 13,000 | 950 |
| 1995-02-27 | 470 | 470 | 460 | 470 | 19,000 | 940 |
| 1995-02-24 | 480 | 480 | 470 | 470 | 12,000 | 940 |
| 1995-02-23 | 480 | 480 | 470 | 480 | 10,000 | 960 |
| 1995-02-22 | 485 | 485 | 480 | 480 | 5,000 | 960 |
| 1995-02-21 | 485 | 490 | 485 | 485 | 6,000 | 970 |
| 1995-02-20 | 490 | 490 | 490 | 490 | 6,000 | 980 |
| 1995-02-17 | 475 | 490 | 470 | 490 | 18,000 | 980 |
| 1995-02-16 | 480 | 480 | 475 | 480 | 7,000 | 960 |
| 1995-02-15 | 485 | 485 | 480 | 480 | 14,000 | 960 |
| 1995-02-14 | 485 | 485 | 485 | 485 | 2,000 | 970 |
| 1995-02-13 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 1995-02-10 | 480 | 488 | 479 | 488 | 10,000 | 976 |
| 1995-02-09 | 471 | 488 | 471 | 488 | 12,000 | 976 |
| 1995-02-08 | 480 | 480 | 466 | 466 | 18,000 | 932 |
| 1995-02-07 | 479 | 486 | 470 | 470 | 11,000 | 940 |
| 1995-02-06 | 486 | 486 | 480 | 480 | 8,000 | 960 |
| 1995-02-03 | 481 | 481 | 481 | 481 | 4,000 | 962 |
| 1995-02-02 | 490 | 490 | 481 | 481 | 14,000 | 962 |
| 1995-02-01 | 492 | 497 | 487 | 491 | 29,000 | 982 |
| 1995-01-31 | 485 | 490 | 485 | 487 | 17,000 | 974 |
| 1995-01-30 | 488 | 495 | 485 | 490 | 9,000 | 980 |
| 1995-01-27 | 480 | 481 | 480 | 480 | 5,000 | 960 |
| 1995-01-26 | 490 | 490 | 480 | 480 | 6,000 | 960 |
| 1995-01-25 | 498 | 499 | 490 | 490 | 17,000 | 980 |
| 1995-01-24 | 490 | 495 | 490 | 495 | 14,000 | 990 |
| 1995-01-23 | 492 | 492 | 490 | 490 | 16,000 | 980 |
| 1995-01-20 | 492 | 492 | 491 | 492 | 12,000 | 984 |
| 1995-01-19 | 492 | 492 | 492 | 492 | 14,000 | 984 |
| 1995-01-18 | 495 | 495 | 492 | 492 | 10,000 | 984 |
| 1995-01-12 | 498 | 498 | 495 | 495 | 6,000 | 990 |
| 1995-01-11 | 499 | 499 | 498 | 498 | 7,000 | 996 |
| 1995-01-10 | 500 | 500 | 492 | 492 | 2,000 | 984 |
| 1995-01-09 | 502 | 502 | 496 | 496 | 4,000 | 992 |
| 1995-01-06 | 501 | 515 | 501 | 510 | 7,000 | 1,020 |
| 1995-01-05 | 539 | 539 | 500 | 500 | 14,000 | 1,000 |
| 1995-01-04 | 529 | 542 | 529 | 540 | 10,000 | 1,080 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1987-03-27]1株→1.04株