9010 富士急行(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-304754754704757,000950
1997-12-294754754754754,000950
1997-12-264844844844843,000968
1997-12-2549950049849922,000998
1997-12-2449950049450035,0001,000
1997-12-2249849848249522,000990
1997-12-194814824814819,000962
1997-12-185005004994996,000998
1997-12-174775004775009,0001,000
1997-12-164754754754752,000950
1997-12-1547347347347313,000946
1997-12-12480480475475526,000950
1997-12-114854854854857,000970
1997-12-1049549549049017,000980
1997-12-0949549549049016,000980
1997-12-084904904904907,000980
1997-12-055005045005027,0001,004
1997-12-045425425055059,0001,010
1997-12-035365485365449,0001,088
1997-12-0254854954654614,0001,092
1997-12-0154255054054820,0001,096
1997-11-2852752752252238,0001,044
1997-11-2748748748248220,000964
1997-11-2548548548248221,000964
1997-11-215155155155157,0001,030
1997-11-205205205085084,0001,016
1997-11-195085085085089,0001,016
1997-11-1852052552052016,0001,040
1997-11-1750852050852015,0001,040
1997-11-1450750850650831,0001,016
1997-11-13508510507507116,0001,014
1997-11-1250050850050826,0001,016
1997-11-115015015005003,0001,000
1997-11-105025025025021,0001,004
1997-11-075105105085086,0001,016
1997-11-065065105065095,0001,018
1997-11-055085085085084,0001,016
1997-11-0450950949049013,000980
1997-10-314845094845096,0001,018
1997-10-305025024904905,000980
1997-10-294884884884882,000976
1997-10-284844844754786,000956
1997-10-274844844844842,000968
1997-10-244994994994995,000998
1997-10-234995004994998,000998
1997-10-224784994784994,000998
1997-10-214784784784782,000956
1997-10-204844844834835,000966
1997-10-174834834834831,000966
1997-10-164804804804802,000960
1997-10-154994994854858,000970
1997-10-1449049949049917,000998
1997-10-134954954954952,000990
1997-10-084985004974977,000994
1997-10-074985004985003,0001,000
1997-10-0648449748449714,000994
1997-10-034854854834858,000970
1997-10-024894904894895,000978
1997-10-0148948948048926,000978
1997-09-3048749548749539,000990
1997-09-294974974924929,000984
1997-09-2648949848949815,000996
1997-09-254994994944946,000988
1997-09-244955004954996,000998
1997-09-2248950048949417,000988
1997-09-1948448548448410,000968
1997-09-1845148545148534,000970
1997-09-1748048045045019,000900
1997-09-164854854724819,000962
1997-09-1246548246548252,000964
1997-09-1151451450951011,0001,020
1997-09-105155155145143,0001,028
1997-09-095155155105157,0001,030
1997-09-085205205155153,0001,030
1997-09-055145205145202,0001,040
1997-09-0451952151952125,0001,042
1997-09-0351351951051921,0001,038
1997-09-0250051450051416,0001,028
1997-09-015005005005009,0001,000
1997-08-2949050049050010,0001,000
1997-08-2850050049050010,0001,000
1997-08-274955004955002,0001,000
1997-08-2650350550350514,0001,010
1997-08-2550750750050513,0001,010
1997-08-2250350849850714,0001,014
1997-08-215085085085082,0001,016
1997-08-205105145095149,0001,028
1997-08-195105105105108,0001,020
1997-08-184985094985097,0001,018
1997-08-155095094995085,0001,016
1997-08-145145145095095,0001,018
1997-08-135035085035087,0001,016
1997-08-125135135135132,0001,026
1997-08-1150051550051410,0001,028
1997-08-085035155005156,0001,030
1997-08-075095155095158,0001,030
1997-08-065095105095095,0001,018
1997-08-055035105035107,0001,020
1997-08-045035055005056,0001,010
1997-08-0151552050050019,0001,000
1997-07-3150550550050515,0001,010
1997-07-295135135125128,0001,024
1997-07-285105155105155,0001,030
1997-07-2551552550850819,0001,016
1997-07-245145145055053,0001,010
1997-07-2352052051551514,0001,030
1997-07-2252452452052016,0001,040
1997-07-185105145105146,0001,028
1997-07-175205205105102,0001,020
1997-07-165055155055055,0001,010
1997-07-155065065055054,0001,010
1997-07-145055055045054,0001,010
1997-07-115055105055107,0001,020
1997-07-105055155055155,0001,030
1997-07-095135165035166,0001,032
1997-07-085135135135131,0001,026
1997-07-075255255055238,0001,046
1997-07-045145205035206,0001,040
1997-07-035195195025159,0001,030
1997-07-025205205145146,0001,028
1997-07-0151852050052027,0001,040
1997-06-3050951650850810,0001,016
1997-06-275245245195195,0001,038
1997-06-2652552651652611,0001,052
1997-06-255255265245264,0001,052
1997-06-245235275235274,0001,054
1997-06-2350852850852810,0001,056
1997-06-2051951951051811,0001,036
1997-06-195195195195191,0001,038
1997-06-1852952950852318,0001,046
1997-06-165105255105255,0001,050
1997-06-1352552552552519,0001,050
1997-06-1252653752552516,0001,050
1997-06-115305305255252,0001,050
1997-06-105265305195305,0001,060
1997-06-0952752750852522,0001,050
1997-06-065295295175277,0001,054
1997-06-055295295295291,0001,058
1997-06-0453153153053017,0001,060
1997-06-035385385345344,0001,068
1997-06-0253053053053010,0001,060
1997-05-305225225125203,0001,040
1997-05-295085205085196,0001,038
1997-05-2851052950251217,0001,024
1997-05-275165165085087,0001,016
1997-05-2651951951651711,0001,034
1997-05-235315315205208,0001,040
1997-05-225185225185219,0001,042
1997-05-2152152151851818,0001,036
1997-05-2055355351651619,0001,032
1997-05-195285285285285,0001,056
1997-05-1653855053855011,0001,100
1997-05-1554054051153916,0001,078
1997-05-145305305175305,0001,060
1997-05-1354255054255011,0001,100
1997-05-1255055054254214,0001,084
1997-05-095495495305304,0001,060
1997-05-085365365365365,0001,072
1997-05-075455555455468,0001,092
1997-05-0654755554755520,0001,110
1997-05-025525525485486,0001,096
1997-05-0153355253354821,0001,096
1997-04-305165195165195,0001,038
1997-04-285065165065168,0001,032
1997-04-2553353852353310,0001,066
1997-04-2455055355055317,0001,106
1997-04-2354855054855027,0001,100
1997-04-2253054953054820,0001,096
1997-04-215445445345403,0001,080
1997-04-1853453453453414,0001,068
1997-04-1752053052053013,0001,060
1997-04-165305305305306,0001,060
1997-04-1550953050952013,0001,040
1997-04-145195195195191,0001,038
1997-04-1151951951851913,0001,038
1997-04-1051451949950610,0001,012
1997-04-095195195195191,0001,038
1997-04-0851151949051917,0001,038
1997-04-0751251249651115,0001,022
1997-04-045295295065118,0001,022
1997-04-0351053350653015,0001,060
1997-04-025145205085208,0001,040
1997-04-0153453450551419,0001,028
1997-03-315365365345344,0001,068
1997-03-285385385385382,0001,076
1997-03-2753453450553313,0001,066
1997-03-265465465445442,0001,088
1997-03-2553555053554912,0001,098
1997-03-2453854053454021,0001,080
1997-03-215325325315318,0001,062
1997-03-195365365345347,0001,068
1997-03-185265355255354,823,0001,070
1997-03-175275275155264,804,0001,052
1997-03-1449550549550534,0001,010
1997-03-135055345055346,0001,068
1997-03-125345345055057,0001,010
1997-03-1151153151153116,0001,062
1997-03-105395395055057,0001,010
1997-03-075045305045309,0001,060
1997-03-065195195035037,0001,006
1997-03-0552552550251927,0001,038
1997-03-045285285255257,0001,050
1997-03-0353953952752715,0001,054
1997-02-285275395275397,0001,078
1997-02-275275395255398,0001,078
1997-02-2652752752752738,0001,054
1997-02-2553853852553770,0001,074
1997-02-2454054053453872,0001,076
1997-02-2153454053453912,0001,078
1997-02-2050353950353714,0001,074
1997-02-1949450049450014,0001,000
1997-02-1849949949449927,000998
1997-02-1750050049550014,0001,000
1997-02-1450050249850215,0001,004
1997-02-1350350349250312,0001,006
1997-02-1249950349950318,0001,006
1997-02-1049149948549919,000998
1997-02-0750750749049918,000998
1997-02-0651052650050835,0001,016
1997-02-0553953951051819,0001,036
1997-02-045405405405409,0001,080
1997-02-035395405395409,0001,080
1997-01-315295315295317,0001,062
1997-01-305305305155307,0001,060
1997-01-2953954053754011,0001,080
1997-01-285205375105379,0001,074
1997-01-2751552050052010,0001,040
1997-01-2453153152552533,0001,050
1997-01-2353054953054033,0001,080
1997-01-225115115115115,0001,022
1997-01-2152052551151648,0001,032
1997-01-2053853852552527,0001,050
1997-01-1754054552852853,0001,056
1997-01-165315315205307,0001,060
1997-01-145015045005049,0001,008
1997-01-1350050049550012,0001,000
1997-01-1053253249649639,000992
1997-01-0953053252253216,0001,064
1997-01-085305505305508,0001,100
1997-01-075325325315326,0001,064
1997-01-065545555545559,0001,110

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