9010 富士急行(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 530 | 530 | 530 | 530 | 9,000 | 1,060 |
| 1996-12-27 | 530 | 534 | 530 | 530 | 12,000 | 1,060 |
| 1996-12-26 | 534 | 534 | 530 | 530 | 9,000 | 1,060 |
| 1996-12-25 | 539 | 539 | 529 | 535 | 3,000 | 1,070 |
| 1996-12-24 | 545 | 545 | 527 | 540 | 7,000 | 1,080 |
| 1996-12-20 | 559 | 559 | 530 | 551 | 33,000 | 1,102 |
| 1996-12-19 | 549 | 549 | 526 | 542 | 14,000 | 1,084 |
| 1996-12-18 | 558 | 559 | 558 | 559 | 12,000 | 1,118 |
| 1996-12-17 | 557 | 558 | 550 | 550 | 15,000 | 1,100 |
| 1996-12-16 | 556 | 556 | 547 | 547 | 12,000 | 1,094 |
| 1996-12-13 | 504 | 536 | 504 | 536 | 76,000 | 1,072 |
| 1996-12-12 | 527 | 537 | 527 | 534 | 7,000 | 1,068 |
| 1996-12-11 | 545 | 545 | 527 | 537 | 15,000 | 1,074 |
| 1996-12-10 | 546 | 555 | 536 | 555 | 4,000 | 1,110 |
| 1996-12-09 | 549 | 556 | 527 | 556 | 7,000 | 1,112 |
| 1996-12-06 | 555 | 559 | 549 | 549 | 31,000 | 1,098 |
| 1996-12-05 | 549 | 559 | 549 | 549 | 11,000 | 1,098 |
| 1996-12-04 | 539 | 540 | 539 | 540 | 5,000 | 1,080 |
| 1996-12-03 | 549 | 549 | 549 | 549 | 3,000 | 1,098 |
| 1996-12-02 | 559 | 559 | 549 | 549 | 25,000 | 1,098 |
| 1996-11-29 | 550 | 555 | 549 | 549 | 25,000 | 1,098 |
| 1996-11-28 | 549 | 550 | 549 | 550 | 17,000 | 1,100 |
| 1996-11-27 | 535 | 550 | 535 | 549 | 100,000 | 1,098 |
| 1996-11-26 | 525 | 535 | 525 | 535 | 5,000 | 1,070 |
| 1996-11-25 | 524 | 535 | 515 | 535 | 13,000 | 1,070 |
| 1996-11-22 | 523 | 523 | 521 | 523 | 7,000 | 1,046 |
| 1996-11-21 | 524 | 525 | 520 | 524 | 11,000 | 1,048 |
| 1996-11-20 | 529 | 529 | 520 | 525 | 17,000 | 1,050 |
| 1996-11-19 | 529 | 529 | 529 | 529 | 1,000 | 1,058 |
| 1996-11-15 | 520 | 530 | 520 | 530 | 22,000 | 1,060 |
| 1996-11-14 | 523 | 523 | 523 | 523 | 6,000 | 1,046 |
| 1996-11-13 | 522 | 533 | 521 | 533 | 14,000 | 1,066 |
| 1996-11-12 | 524 | 539 | 520 | 539 | 11,000 | 1,078 |
| 1996-11-11 | 529 | 530 | 521 | 525 | 13,000 | 1,050 |
| 1996-11-08 | 524 | 530 | 524 | 530 | 8,000 | 1,060 |
| 1996-11-07 | 530 | 530 | 524 | 530 | 11,000 | 1,060 |
| 1996-11-06 | 531 | 539 | 521 | 530 | 13,000 | 1,060 |
| 1996-11-05 | 539 | 539 | 521 | 521 | 7,000 | 1,042 |
| 1996-11-01 | 521 | 540 | 520 | 540 | 21,000 | 1,080 |
| 1996-10-31 | 530 | 540 | 520 | 520 | 11,000 | 1,040 |
| 1996-10-30 | 542 | 542 | 526 | 541 | 6,000 | 1,082 |
| 1996-10-29 | 540 | 540 | 540 | 540 | 3,000 | 1,080 |
| 1996-10-28 | 536 | 536 | 536 | 536 | 1,000 | 1,072 |
| 1996-10-25 | 536 | 536 | 525 | 536 | 11,000 | 1,072 |
| 1996-10-24 | 526 | 536 | 526 | 536 | 4,000 | 1,072 |
| 1996-10-23 | 525 | 544 | 525 | 540 | 10,000 | 1,080 |
| 1996-10-22 | 549 | 549 | 532 | 549 | 11,000 | 1,098 |
| 1996-10-21 | 559 | 559 | 559 | 559 | 2,000 | 1,118 |
| 1996-10-18 | 540 | 550 | 540 | 550 | 11,000 | 1,100 |
| 1996-10-17 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 1996-10-16 | 540 | 550 | 530 | 540 | 11,000 | 1,080 |
| 1996-10-15 | 540 | 540 | 535 | 535 | 10,000 | 1,070 |
| 1996-10-14 | 535 | 535 | 535 | 535 | 1,000 | 1,070 |
| 1996-10-11 | 535 | 535 | 535 | 535 | 3,000 | 1,070 |
| 1996-10-09 | 530 | 540 | 530 | 535 | 6,000 | 1,070 |
| 1996-10-08 | 540 | 540 | 540 | 540 | 60,000 | 1,080 |
| 1996-10-07 | 550 | 550 | 547 | 547 | 3,000 | 1,094 |
| 1996-10-04 | 540 | 550 | 540 | 550 | 5,000 | 1,100 |
| 1996-10-03 | 555 | 555 | 540 | 555 | 9,000 | 1,110 |
| 1996-10-02 | 559 | 559 | 555 | 555 | 9,000 | 1,110 |
| 1996-10-01 | 559 | 559 | 559 | 559 | 8,000 | 1,118 |
| 1996-09-30 | 536 | 549 | 536 | 549 | 3,000 | 1,098 |
| 1996-09-27 | 549 | 550 | 549 | 550 | 23,000 | 1,100 |
| 1996-09-26 | 543 | 560 | 543 | 559 | 14,000 | 1,118 |
| 1996-09-25 | 544 | 544 | 541 | 541 | 2,000 | 1,082 |
| 1996-09-24 | 540 | 540 | 520 | 521 | 36,000 | 1,042 |
| 1996-09-20 | 555 | 555 | 553 | 555 | 7,000 | 1,110 |
| 1996-09-19 | 556 | 558 | 556 | 556 | 5,000 | 1,112 |
| 1996-09-18 | 558 | 558 | 546 | 556 | 30,000 | 1,112 |
| 1996-09-17 | 565 | 565 | 558 | 558 | 12,000 | 1,116 |
| 1996-09-13 | 520 | 540 | 520 | 538 | 41,000 | 1,076 |
| 1996-09-12 | 530 | 535 | 525 | 535 | 27,000 | 1,070 |
| 1996-09-11 | 534 | 535 | 530 | 532 | 27,000 | 1,064 |
| 1996-09-10 | 534 | 535 | 534 | 534 | 12,000 | 1,068 |
| 1996-09-09 | 540 | 540 | 528 | 535 | 14,000 | 1,070 |
| 1996-09-06 | 539 | 540 | 530 | 540 | 12,000 | 1,080 |
| 1996-09-05 | 539 | 540 | 539 | 540 | 8,000 | 1,080 |
| 1996-09-04 | 540 | 540 | 540 | 540 | 2,000 | 1,080 |
| 1996-09-03 | 544 | 544 | 530 | 540 | 4,000 | 1,080 |
| 1996-09-02 | 540 | 540 | 528 | 539 | 11,000 | 1,078 |
| 1996-08-30 | 535 | 536 | 532 | 532 | 14,000 | 1,064 |
| 1996-08-29 | 538 | 548 | 538 | 548 | 5,000 | 1,096 |
| 1996-08-28 | 550 | 550 | 532 | 532 | 8,000 | 1,064 |
| 1996-08-26 | 564 | 564 | 553 | 553 | 22,000 | 1,106 |
| 1996-08-23 | 579 | 579 | 570 | 570 | 88,000 | 1,140 |
| 1996-08-22 | 564 | 565 | 564 | 565 | 7,000 | 1,130 |
| 1996-08-21 | 565 | 565 | 565 | 565 | 3,000 | 1,130 |
| 1996-08-20 | 575 | 575 | 567 | 567 | 4,000 | 1,134 |
| 1996-08-19 | 531 | 557 | 531 | 557 | 3,000 | 1,114 |
| 1996-08-16 | 540 | 540 | 540 | 540 | 2,000 | 1,080 |
| 1996-08-15 | 547 | 547 | 547 | 547 | 1,000 | 1,094 |
| 1996-08-14 | 556 | 557 | 556 | 557 | 133,000 | 1,114 |
| 1996-08-13 | 533 | 557 | 533 | 557 | 136,000 | 1,114 |
| 1996-08-12 | 535 | 535 | 535 | 535 | 2,000 | 1,070 |
| 1996-08-09 | 550 | 550 | 532 | 540 | 23,000 | 1,080 |
| 1996-08-08 | 542 | 550 | 537 | 540 | 40,000 | 1,080 |
| 1996-08-07 | 560 | 560 | 550 | 550 | 6,000 | 1,100 |
| 1996-08-06 | 541 | 560 | 541 | 560 | 7,000 | 1,120 |
| 1996-08-05 | 561 | 561 | 561 | 561 | 1,000 | 1,122 |
| 1996-08-02 | 579 | 579 | 561 | 561 | 6,000 | 1,122 |
| 1996-08-01 | 579 | 580 | 565 | 570 | 43,000 | 1,140 |
| 1996-07-31 | 560 | 560 | 540 | 559 | 8,000 | 1,118 |
| 1996-07-26 | 567 | 567 | 567 | 567 | 1,000 | 1,134 |
| 1996-07-25 | 560 | 567 | 560 | 567 | 6,000 | 1,134 |
| 1996-07-24 | 560 | 560 | 550 | 559 | 22,000 | 1,118 |
| 1996-07-23 | 564 | 564 | 550 | 550 | 30,000 | 1,100 |
| 1996-07-22 | 582 | 582 | 552 | 570 | 28,000 | 1,140 |
| 1996-07-19 | 580 | 583 | 580 | 583 | 18,000 | 1,166 |
| 1996-07-18 | 580 | 586 | 580 | 580 | 41,000 | 1,160 |
| 1996-07-17 | 580 | 583 | 580 | 580 | 13,000 | 1,160 |
| 1996-07-16 | 580 | 580 | 580 | 580 | 3,000 | 1,160 |
| 1996-07-15 | 581 | 581 | 581 | 581 | 5,000 | 1,162 |
| 1996-07-12 | 566 | 566 | 560 | 561 | 5,000 | 1,122 |
| 1996-07-11 | 556 | 556 | 556 | 556 | 1,000 | 1,112 |
| 1996-07-10 | 570 | 570 | 560 | 570 | 6,000 | 1,140 |
| 1996-07-09 | 565 | 585 | 565 | 575 | 5,000 | 1,150 |
| 1996-07-08 | 560 | 565 | 552 | 565 | 10,000 | 1,130 |
| 1996-07-05 | 567 | 579 | 557 | 570 | 10,000 | 1,140 |
| 1996-07-04 | 577 | 577 | 567 | 567 | 8,000 | 1,134 |
| 1996-07-03 | 560 | 560 | 557 | 557 | 18,000 | 1,114 |
| 1996-07-02 | 572 | 572 | 560 | 560 | 14,000 | 1,120 |
| 1996-07-01 | 593 | 593 | 572 | 572 | 11,000 | 1,144 |
| 1996-06-28 | 592 | 592 | 591 | 591 | 3,000 | 1,182 |
| 1996-06-27 | 593 | 593 | 593 | 593 | 3,000 | 1,186 |
| 1996-06-26 | 591 | 593 | 591 | 591 | 9,000 | 1,182 |
| 1996-06-25 | 593 | 593 | 591 | 593 | 41,000 | 1,186 |
| 1996-06-24 | 592 | 593 | 591 | 591 | 9,000 | 1,182 |
| 1996-06-21 | 592 | 593 | 591 | 592 | 37,000 | 1,184 |
| 1996-06-20 | 593 | 593 | 589 | 590 | 6,000 | 1,180 |
| 1996-06-19 | 593 | 593 | 593 | 593 | 9,000 | 1,186 |
| 1996-06-18 | 590 | 592 | 590 | 592 | 21,000 | 1,184 |
| 1996-06-17 | 593 | 593 | 588 | 590 | 5,000 | 1,180 |
| 1996-06-14 | 595 | 595 | 589 | 593 | 55,000 | 1,186 |
| 1996-06-13 | 589 | 589 | 589 | 589 | 1,000 | 1,178 |
| 1996-06-12 | 590 | 593 | 590 | 593 | 2,000 | 1,186 |
| 1996-06-11 | 564 | 590 | 564 | 590 | 5,000 | 1,180 |
| 1996-06-07 | 574 | 574 | 574 | 574 | 1,000 | 1,148 |
| 1996-06-06 | 575 | 575 | 560 | 575 | 30,000 | 1,150 |
| 1996-06-05 | 585 | 585 | 585 | 585 | 4,000 | 1,170 |
| 1996-06-04 | 583 | 595 | 583 | 595 | 5,000 | 1,190 |
| 1996-06-03 | 588 | 588 | 572 | 580 | 6,000 | 1,160 |
| 1996-05-31 | 598 | 598 | 578 | 578 | 11,000 | 1,156 |
| 1996-05-30 | 585 | 587 | 585 | 585 | 9,000 | 1,170 |
| 1996-05-29 | 590 | 595 | 590 | 590 | 15,000 | 1,180 |
| 1996-05-28 | 563 | 586 | 563 | 586 | 4,000 | 1,172 |
| 1996-05-27 | 576 | 576 | 560 | 560 | 6,000 | 1,120 |
| 1996-05-24 | 581 | 581 | 570 | 570 | 7,000 | 1,140 |
| 1996-05-23 | 581 | 581 | 581 | 581 | 2,000 | 1,162 |
| 1996-05-22 | 590 | 590 | 590 | 590 | 3,000 | 1,180 |
| 1996-05-21 | 598 | 600 | 580 | 600 | 16,000 | 1,200 |
| 1996-05-20 | 589 | 598 | 589 | 598 | 10,000 | 1,196 |
| 1996-05-17 | 599 | 599 | 599 | 599 | 7,000 | 1,198 |
| 1996-05-16 | 593 | 599 | 593 | 599 | 32,000 | 1,198 |
| 1996-05-15 | 565 | 597 | 565 | 593 | 16,000 | 1,186 |
| 1996-05-14 | 552 | 556 | 552 | 556 | 5,000 | 1,112 |
| 1996-05-13 | 569 | 571 | 551 | 552 | 34,000 | 1,104 |
| 1996-05-10 | 575 | 577 | 570 | 571 | 38,000 | 1,142 |
| 1996-05-09 | 584 | 584 | 570 | 575 | 21,000 | 1,150 |
| 1996-05-08 | 580 | 599 | 580 | 599 | 11,000 | 1,198 |
| 1996-05-07 | 599 | 599 | 580 | 590 | 15,000 | 1,180 |
| 1996-05-02 | 585 | 600 | 585 | 600 | 18,000 | 1,200 |
| 1996-05-01 | 604 | 604 | 589 | 599 | 18,000 | 1,198 |
| 1996-04-30 | 605 | 605 | 600 | 603 | 9,000 | 1,206 |
| 1996-04-26 | 586 | 586 | 586 | 586 | 1,000 | 1,172 |
| 1996-04-25 | 600 | 600 | 581 | 586 | 10,000 | 1,172 |
| 1996-04-24 | 609 | 609 | 597 | 597 | 9,000 | 1,194 |
| 1996-04-23 | 608 | 610 | 600 | 610 | 9,000 | 1,220 |
| 1996-04-22 | 596 | 609 | 596 | 609 | 21,000 | 1,218 |
| 1996-04-19 | 593 | 605 | 593 | 595 | 19,000 | 1,190 |
| 1996-04-18 | 600 | 605 | 590 | 590 | 27,000 | 1,180 |
| 1996-04-17 | 608 | 609 | 590 | 590 | 6,000 | 1,180 |
| 1996-04-16 | 598 | 627 | 598 | 610 | 32,000 | 1,220 |
| 1996-04-15 | 575 | 599 | 575 | 599 | 20,000 | 1,198 |
| 1996-04-12 | 585 | 585 | 575 | 575 | 7,000 | 1,150 |
| 1996-04-11 | 583 | 586 | 560 | 586 | 46,000 | 1,172 |
| 1996-04-10 | 582 | 585 | 580 | 583 | 23,000 | 1,166 |
| 1996-04-09 | 583 | 585 | 570 | 580 | 31,000 | 1,160 |
| 1996-04-08 | 570 | 584 | 569 | 584 | 63,000 | 1,168 |
| 1996-04-05 | 566 | 568 | 564 | 568 | 29,000 | 1,136 |
| 1996-04-04 | 558 | 566 | 558 | 566 | 15,000 | 1,132 |
| 1996-04-03 | 555 | 561 | 554 | 559 | 28,000 | 1,118 |
| 1996-04-02 | 560 | 560 | 554 | 554 | 10,000 | 1,108 |
| 1996-04-01 | 550 | 558 | 550 | 550 | 38,000 | 1,100 |
| 1996-03-29 | 527 | 540 | 527 | 540 | 8,000 | 1,080 |
| 1996-03-28 | 525 | 535 | 525 | 525 | 4,000 | 1,050 |
| 1996-03-27 | 520 | 522 | 520 | 522 | 2,000 | 1,044 |
| 1996-03-26 | 544 | 545 | 517 | 517 | 52,000 | 1,034 |
| 1996-03-25 | 550 | 550 | 540 | 544 | 8,000 | 1,088 |
| 1996-03-22 | 539 | 540 | 539 | 540 | 9,000 | 1,080 |
| 1996-03-21 | 539 | 540 | 538 | 540 | 15,000 | 1,080 |
| 1996-03-19 | 539 | 539 | 539 | 539 | 2,000 | 1,078 |
| 1996-03-18 | 534 | 539 | 529 | 539 | 4,000 | 1,078 |
| 1996-03-15 | 520 | 534 | 520 | 534 | 24,000 | 1,068 |
| 1996-03-14 | 525 | 525 | 520 | 520 | 20,000 | 1,040 |
| 1996-03-13 | 534 | 534 | 527 | 530 | 30,000 | 1,060 |
| 1996-03-12 | 529 | 534 | 529 | 529 | 408,000 | 1,058 |
| 1996-03-11 | 535 | 535 | 525 | 525 | 23,000 | 1,050 |
| 1996-03-08 | 525 | 535 | 525 | 535 | 25,000 | 1,070 |
| 1996-03-07 | 537 | 537 | 537 | 537 | 1,000 | 1,074 |
| 1996-03-06 | 539 | 540 | 535 | 540 | 14,000 | 1,080 |
| 1996-03-05 | 540 | 540 | 529 | 539 | 6,000 | 1,078 |
| 1996-03-04 | 536 | 539 | 525 | 539 | 9,000 | 1,078 |
| 1996-03-01 | 536 | 536 | 525 | 535 | 12,000 | 1,070 |
| 1996-02-29 | 528 | 538 | 526 | 536 | 23,000 | 1,072 |
| 1996-02-28 | 538 | 538 | 538 | 538 | 6,000 | 1,076 |
| 1996-02-27 | 539 | 539 | 531 | 538 | 9,000 | 1,076 |
| 1996-02-26 | 540 | 540 | 540 | 540 | 2,000 | 1,080 |
| 1996-02-23 | 543 | 544 | 535 | 540 | 8,000 | 1,080 |
| 1996-02-22 | 529 | 544 | 529 | 544 | 19,000 | 1,088 |
| 1996-02-21 | 527 | 528 | 526 | 528 | 7,000 | 1,056 |
| 1996-02-20 | 530 | 530 | 521 | 526 | 22,000 | 1,052 |
| 1996-02-19 | 525 | 525 | 525 | 525 | 25,000 | 1,050 |
| 1996-02-16 | 540 | 540 | 525 | 525 | 9,000 | 1,050 |
| 1996-02-15 | 539 | 542 | 539 | 542 | 9,000 | 1,084 |
| 1996-02-14 | 536 | 536 | 535 | 535 | 73,000 | 1,070 |
| 1996-02-13 | 540 | 540 | 525 | 537 | 13,000 | 1,074 |
| 1996-02-09 | 533 | 533 | 525 | 533 | 15,000 | 1,066 |
| 1996-02-08 | 534 | 534 | 520 | 533 | 29,000 | 1,066 |
| 1996-02-07 | 529 | 535 | 516 | 535 | 224,000 | 1,070 |
| 1996-02-06 | 560 | 560 | 515 | 528 | 249,000 | 1,056 |
| 1996-02-05 | 556 | 566 | 535 | 560 | 33,000 | 1,120 |
| 1996-02-02 | 566 | 566 | 565 | 566 | 17,000 | 1,132 |
| 1996-02-01 | 566 | 570 | 566 | 567 | 59,000 | 1,134 |
| 1996-01-31 | 565 | 565 | 563 | 563 | 3,000 | 1,126 |
| 1996-01-30 | 560 | 569 | 560 | 564 | 10,000 | 1,128 |
| 1996-01-29 | 568 | 568 | 558 | 568 | 3,000 | 1,136 |
| 1996-01-26 | 569 | 570 | 569 | 569 | 11,000 | 1,138 |
| 1996-01-25 | 569 | 570 | 565 | 570 | 25,000 | 1,140 |
| 1996-01-24 | 569 | 569 | 568 | 568 | 8,000 | 1,136 |
| 1996-01-22 | 570 | 570 | 560 | 569 | 18,000 | 1,138 |
| 1996-01-19 | 569 | 570 | 569 | 570 | 2,000 | 1,140 |
| 1996-01-18 | 575 | 575 | 565 | 575 | 14,000 | 1,150 |
| 1996-01-17 | 570 | 580 | 567 | 580 | 22,000 | 1,160 |
| 1996-01-16 | 579 | 580 | 579 | 580 | 3,000 | 1,160 |
| 1996-01-12 | 579 | 580 | 579 | 580 | 8,000 | 1,160 |
| 1996-01-11 | 575 | 580 | 570 | 580 | 17,000 | 1,160 |
| 1996-01-10 | 575 | 585 | 575 | 580 | 19,000 | 1,160 |
| 1996-01-09 | 549 | 586 | 549 | 585 | 26,000 | 1,170 |
| 1996-01-08 | 531 | 539 | 530 | 539 | 21,000 | 1,078 |
| 1996-01-05 | 530 | 530 | 520 | 530 | 6,000 | 1,060 |
| 1996-01-04 | 519 | 519 | 510 | 510 | 23,000 | 1,020 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1987-03-27]1株→1.04株