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 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 475 | 475 | 470 | 475 | 7,000 | 950 |
| 1997-12-29 | 475 | 475 | 475 | 475 | 4,000 | 950 |
| 1997-12-26 | 484 | 484 | 484 | 484 | 3,000 | 968 |
| 1997-12-25 | 499 | 500 | 498 | 499 | 22,000 | 998 |
| 1997-12-24 | 499 | 500 | 494 | 500 | 35,000 | 1,000 |
| 1997-12-22 | 498 | 498 | 482 | 495 | 22,000 | 990 |
| 1997-12-19 | 481 | 482 | 481 | 481 | 9,000 | 962 |
| 1997-12-18 | 500 | 500 | 499 | 499 | 6,000 | 998 |
| 1997-12-17 | 477 | 500 | 477 | 500 | 9,000 | 1,000 |
| 1997-12-16 | 475 | 475 | 475 | 475 | 2,000 | 950 |
| 1997-12-15 | 473 | 473 | 473 | 473 | 13,000 | 946 |
| 1997-12-12 | 480 | 480 | 475 | 475 | 526,000 | 950 |
| 1997-12-11 | 485 | 485 | 485 | 485 | 7,000 | 970 |
| 1997-12-10 | 495 | 495 | 490 | 490 | 17,000 | 980 |
| 1997-12-09 | 495 | 495 | 490 | 490 | 16,000 | 980 |
| 1997-12-08 | 490 | 490 | 490 | 490 | 7,000 | 980 |
| 1997-12-05 | 500 | 504 | 500 | 502 | 7,000 | 1,004 |
| 1997-12-04 | 542 | 542 | 505 | 505 | 9,000 | 1,010 |
| 1997-12-03 | 536 | 548 | 536 | 544 | 9,000 | 1,088 |
| 1997-12-02 | 548 | 549 | 546 | 546 | 14,000 | 1,092 |
| 1997-12-01 | 542 | 550 | 540 | 548 | 20,000 | 1,096 |
| 1997-11-28 | 527 | 527 | 522 | 522 | 38,000 | 1,044 |
| 1997-11-27 | 487 | 487 | 482 | 482 | 20,000 | 964 |
| 1997-11-25 | 485 | 485 | 482 | 482 | 21,000 | 964 |
| 1997-11-21 | 515 | 515 | 515 | 515 | 7,000 | 1,030 |
| 1997-11-20 | 520 | 520 | 508 | 508 | 4,000 | 1,016 |
| 1997-11-19 | 508 | 508 | 508 | 508 | 9,000 | 1,016 |
| 1997-11-18 | 520 | 525 | 520 | 520 | 16,000 | 1,040 |
| 1997-11-17 | 508 | 520 | 508 | 520 | 15,000 | 1,040 |
| 1997-11-14 | 507 | 508 | 506 | 508 | 31,000 | 1,016 |
| 1997-11-13 | 508 | 510 | 507 | 507 | 116,000 | 1,014 |
| 1997-11-12 | 500 | 508 | 500 | 508 | 26,000 | 1,016 |
| 1997-11-11 | 501 | 501 | 500 | 500 | 3,000 | 1,000 |
| 1997-11-10 | 502 | 502 | 502 | 502 | 1,000 | 1,004 |
| 1997-11-07 | 510 | 510 | 508 | 508 | 6,000 | 1,016 |
| 1997-11-06 | 506 | 510 | 506 | 509 | 5,000 | 1,018 |
| 1997-11-05 | 508 | 508 | 508 | 508 | 4,000 | 1,016 |
| 1997-11-04 | 509 | 509 | 490 | 490 | 13,000 | 980 |
| 1997-10-31 | 484 | 509 | 484 | 509 | 6,000 | 1,018 |
| 1997-10-30 | 502 | 502 | 490 | 490 | 5,000 | 980 |
| 1997-10-29 | 488 | 488 | 488 | 488 | 2,000 | 976 |
| 1997-10-28 | 484 | 484 | 475 | 478 | 6,000 | 956 |
| 1997-10-27 | 484 | 484 | 484 | 484 | 2,000 | 968 |
| 1997-10-24 | 499 | 499 | 499 | 499 | 5,000 | 998 |
| 1997-10-23 | 499 | 500 | 499 | 499 | 8,000 | 998 |
| 1997-10-22 | 478 | 499 | 478 | 499 | 4,000 | 998 |
| 1997-10-21 | 478 | 478 | 478 | 478 | 2,000 | 956 |
| 1997-10-20 | 484 | 484 | 483 | 483 | 5,000 | 966 |
| 1997-10-17 | 483 | 483 | 483 | 483 | 1,000 | 966 |
| 1997-10-16 | 480 | 480 | 480 | 480 | 2,000 | 960 |
| 1997-10-15 | 499 | 499 | 485 | 485 | 8,000 | 970 |
| 1997-10-14 | 490 | 499 | 490 | 499 | 17,000 | 998 |
| 1997-10-13 | 495 | 495 | 495 | 495 | 2,000 | 990 |
| 1997-10-08 | 498 | 500 | 497 | 497 | 7,000 | 994 |
| 1997-10-07 | 498 | 500 | 498 | 500 | 3,000 | 1,000 |
| 1997-10-06 | 484 | 497 | 484 | 497 | 14,000 | 994 |
| 1997-10-03 | 485 | 485 | 483 | 485 | 8,000 | 970 |
| 1997-10-02 | 489 | 490 | 489 | 489 | 5,000 | 978 |
| 1997-10-01 | 489 | 489 | 480 | 489 | 26,000 | 978 |
| 1997-09-30 | 487 | 495 | 487 | 495 | 39,000 | 990 |
| 1997-09-29 | 497 | 497 | 492 | 492 | 9,000 | 984 |
| 1997-09-26 | 489 | 498 | 489 | 498 | 15,000 | 996 |
| 1997-09-25 | 499 | 499 | 494 | 494 | 6,000 | 988 |
| 1997-09-24 | 495 | 500 | 495 | 499 | 6,000 | 998 |
| 1997-09-22 | 489 | 500 | 489 | 494 | 17,000 | 988 |
| 1997-09-19 | 484 | 485 | 484 | 484 | 10,000 | 968 |
| 1997-09-18 | 451 | 485 | 451 | 485 | 34,000 | 970 |
| 1997-09-17 | 480 | 480 | 450 | 450 | 19,000 | 900 |
| 1997-09-16 | 485 | 485 | 472 | 481 | 9,000 | 962 |
| 1997-09-12 | 465 | 482 | 465 | 482 | 52,000 | 964 |
| 1997-09-11 | 514 | 514 | 509 | 510 | 11,000 | 1,020 |
| 1997-09-10 | 515 | 515 | 514 | 514 | 3,000 | 1,028 |
| 1997-09-09 | 515 | 515 | 510 | 515 | 7,000 | 1,030 |
| 1997-09-08 | 520 | 520 | 515 | 515 | 3,000 | 1,030 |
| 1997-09-05 | 514 | 520 | 514 | 520 | 2,000 | 1,040 |
| 1997-09-04 | 519 | 521 | 519 | 521 | 25,000 | 1,042 |
| 1997-09-03 | 513 | 519 | 510 | 519 | 21,000 | 1,038 |
| 1997-09-02 | 500 | 514 | 500 | 514 | 16,000 | 1,028 |
| 1997-09-01 | 500 | 500 | 500 | 500 | 9,000 | 1,000 |
| 1997-08-29 | 490 | 500 | 490 | 500 | 10,000 | 1,000 |
| 1997-08-28 | 500 | 500 | 490 | 500 | 10,000 | 1,000 |
| 1997-08-27 | 495 | 500 | 495 | 500 | 2,000 | 1,000 |
| 1997-08-26 | 503 | 505 | 503 | 505 | 14,000 | 1,010 |
| 1997-08-25 | 507 | 507 | 500 | 505 | 13,000 | 1,010 |
| 1997-08-22 | 503 | 508 | 498 | 507 | 14,000 | 1,014 |
| 1997-08-21 | 508 | 508 | 508 | 508 | 2,000 | 1,016 |
| 1997-08-20 | 510 | 514 | 509 | 514 | 9,000 | 1,028 |
| 1997-08-19 | 510 | 510 | 510 | 510 | 8,000 | 1,020 |
| 1997-08-18 | 498 | 509 | 498 | 509 | 7,000 | 1,018 |
| 1997-08-15 | 509 | 509 | 499 | 508 | 5,000 | 1,016 |
| 1997-08-14 | 514 | 514 | 509 | 509 | 5,000 | 1,018 |
| 1997-08-13 | 503 | 508 | 503 | 508 | 7,000 | 1,016 |
| 1997-08-12 | 513 | 513 | 513 | 513 | 2,000 | 1,026 |
| 1997-08-11 | 500 | 515 | 500 | 514 | 10,000 | 1,028 |
| 1997-08-08 | 503 | 515 | 500 | 515 | 6,000 | 1,030 |
| 1997-08-07 | 509 | 515 | 509 | 515 | 8,000 | 1,030 |
| 1997-08-06 | 509 | 510 | 509 | 509 | 5,000 | 1,018 |
| 1997-08-05 | 503 | 510 | 503 | 510 | 7,000 | 1,020 |
| 1997-08-04 | 503 | 505 | 500 | 505 | 6,000 | 1,010 |
| 1997-08-01 | 515 | 520 | 500 | 500 | 19,000 | 1,000 |
| 1997-07-31 | 505 | 505 | 500 | 505 | 15,000 | 1,010 |
| 1997-07-29 | 513 | 513 | 512 | 512 | 8,000 | 1,024 |
| 1997-07-28 | 510 | 515 | 510 | 515 | 5,000 | 1,030 |
| 1997-07-25 | 515 | 525 | 508 | 508 | 19,000 | 1,016 |
| 1997-07-24 | 514 | 514 | 505 | 505 | 3,000 | 1,010 |
| 1997-07-23 | 520 | 520 | 515 | 515 | 14,000 | 1,030 |
| 1997-07-22 | 524 | 524 | 520 | 520 | 16,000 | 1,040 |
| 1997-07-18 | 510 | 514 | 510 | 514 | 6,000 | 1,028 |
| 1997-07-17 | 520 | 520 | 510 | 510 | 2,000 | 1,020 |
| 1997-07-16 | 505 | 515 | 505 | 505 | 5,000 | 1,010 |
| 1997-07-15 | 506 | 506 | 505 | 505 | 4,000 | 1,010 |
| 1997-07-14 | 505 | 505 | 504 | 505 | 4,000 | 1,010 |
| 1997-07-11 | 505 | 510 | 505 | 510 | 7,000 | 1,020 |
| 1997-07-10 | 505 | 515 | 505 | 515 | 5,000 | 1,030 |
| 1997-07-09 | 513 | 516 | 503 | 516 | 6,000 | 1,032 |
| 1997-07-08 | 513 | 513 | 513 | 513 | 1,000 | 1,026 |
| 1997-07-07 | 525 | 525 | 505 | 523 | 8,000 | 1,046 |
| 1997-07-04 | 514 | 520 | 503 | 520 | 6,000 | 1,040 |
| 1997-07-03 | 519 | 519 | 502 | 515 | 9,000 | 1,030 |
| 1997-07-02 | 520 | 520 | 514 | 514 | 6,000 | 1,028 |
| 1997-07-01 | 518 | 520 | 500 | 520 | 27,000 | 1,040 |
| 1997-06-30 | 509 | 516 | 508 | 508 | 10,000 | 1,016 |
| 1997-06-27 | 524 | 524 | 519 | 519 | 5,000 | 1,038 |
| 1997-06-26 | 525 | 526 | 516 | 526 | 11,000 | 1,052 |
| 1997-06-25 | 525 | 526 | 524 | 526 | 4,000 | 1,052 |
| 1997-06-24 | 523 | 527 | 523 | 527 | 4,000 | 1,054 |
| 1997-06-23 | 508 | 528 | 508 | 528 | 10,000 | 1,056 |
| 1997-06-20 | 519 | 519 | 510 | 518 | 11,000 | 1,036 |
| 1997-06-19 | 519 | 519 | 519 | 519 | 1,000 | 1,038 |
| 1997-06-18 | 529 | 529 | 508 | 523 | 18,000 | 1,046 |
| 1997-06-16 | 510 | 525 | 510 | 525 | 5,000 | 1,050 |
| 1997-06-13 | 525 | 525 | 525 | 525 | 19,000 | 1,050 |
| 1997-06-12 | 526 | 537 | 525 | 525 | 16,000 | 1,050 |
| 1997-06-11 | 530 | 530 | 525 | 525 | 2,000 | 1,050 |
| 1997-06-10 | 526 | 530 | 519 | 530 | 5,000 | 1,060 |
| 1997-06-09 | 527 | 527 | 508 | 525 | 22,000 | 1,050 |
| 1997-06-06 | 529 | 529 | 517 | 527 | 7,000 | 1,054 |
| 1997-06-05 | 529 | 529 | 529 | 529 | 1,000 | 1,058 |
| 1997-06-04 | 531 | 531 | 530 | 530 | 17,000 | 1,060 |
| 1997-06-03 | 538 | 538 | 534 | 534 | 4,000 | 1,068 |
| 1997-06-02 | 530 | 530 | 530 | 530 | 10,000 | 1,060 |
| 1997-05-30 | 522 | 522 | 512 | 520 | 3,000 | 1,040 |
| 1997-05-29 | 508 | 520 | 508 | 519 | 6,000 | 1,038 |
| 1997-05-28 | 510 | 529 | 502 | 512 | 17,000 | 1,024 |
| 1997-05-27 | 516 | 516 | 508 | 508 | 7,000 | 1,016 |
| 1997-05-26 | 519 | 519 | 516 | 517 | 11,000 | 1,034 |
| 1997-05-23 | 531 | 531 | 520 | 520 | 8,000 | 1,040 |
| 1997-05-22 | 518 | 522 | 518 | 521 | 9,000 | 1,042 |
| 1997-05-21 | 521 | 521 | 518 | 518 | 18,000 | 1,036 |
| 1997-05-20 | 553 | 553 | 516 | 516 | 19,000 | 1,032 |
| 1997-05-19 | 528 | 528 | 528 | 528 | 5,000 | 1,056 |
| 1997-05-16 | 538 | 550 | 538 | 550 | 11,000 | 1,100 |
| 1997-05-15 | 540 | 540 | 511 | 539 | 16,000 | 1,078 |
| 1997-05-14 | 530 | 530 | 517 | 530 | 5,000 | 1,060 |
| 1997-05-13 | 542 | 550 | 542 | 550 | 11,000 | 1,100 |
| 1997-05-12 | 550 | 550 | 542 | 542 | 14,000 | 1,084 |
| 1997-05-09 | 549 | 549 | 530 | 530 | 4,000 | 1,060 |
| 1997-05-08 | 536 | 536 | 536 | 536 | 5,000 | 1,072 |
| 1997-05-07 | 545 | 555 | 545 | 546 | 8,000 | 1,092 |
| 1997-05-06 | 547 | 555 | 547 | 555 | 20,000 | 1,110 |
| 1997-05-02 | 552 | 552 | 548 | 548 | 6,000 | 1,096 |
| 1997-05-01 | 533 | 552 | 533 | 548 | 21,000 | 1,096 |
| 1997-04-30 | 516 | 519 | 516 | 519 | 5,000 | 1,038 |
| 1997-04-28 | 506 | 516 | 506 | 516 | 8,000 | 1,032 |
| 1997-04-25 | 533 | 538 | 523 | 533 | 10,000 | 1,066 |
| 1997-04-24 | 550 | 553 | 550 | 553 | 17,000 | 1,106 |
| 1997-04-23 | 548 | 550 | 548 | 550 | 27,000 | 1,100 |
| 1997-04-22 | 530 | 549 | 530 | 548 | 20,000 | 1,096 |
| 1997-04-21 | 544 | 544 | 534 | 540 | 3,000 | 1,080 |
| 1997-04-18 | 534 | 534 | 534 | 534 | 14,000 | 1,068 |
| 1997-04-17 | 520 | 530 | 520 | 530 | 13,000 | 1,060 |
| 1997-04-16 | 530 | 530 | 530 | 530 | 6,000 | 1,060 |
| 1997-04-15 | 509 | 530 | 509 | 520 | 13,000 | 1,040 |
| 1997-04-14 | 519 | 519 | 519 | 519 | 1,000 | 1,038 |
| 1997-04-11 | 519 | 519 | 518 | 519 | 13,000 | 1,038 |
| 1997-04-10 | 514 | 519 | 499 | 506 | 10,000 | 1,012 |
| 1997-04-09 | 519 | 519 | 519 | 519 | 1,000 | 1,038 |
| 1997-04-08 | 511 | 519 | 490 | 519 | 17,000 | 1,038 |
| 1997-04-07 | 512 | 512 | 496 | 511 | 15,000 | 1,022 |
| 1997-04-04 | 529 | 529 | 506 | 511 | 8,000 | 1,022 |
| 1997-04-03 | 510 | 533 | 506 | 530 | 15,000 | 1,060 |
| 1997-04-02 | 514 | 520 | 508 | 520 | 8,000 | 1,040 |
| 1997-04-01 | 534 | 534 | 505 | 514 | 19,000 | 1,028 |
| 1997-03-31 | 536 | 536 | 534 | 534 | 4,000 | 1,068 |
| 1997-03-28 | 538 | 538 | 538 | 538 | 2,000 | 1,076 |
| 1997-03-27 | 534 | 534 | 505 | 533 | 13,000 | 1,066 |
| 1997-03-26 | 546 | 546 | 544 | 544 | 2,000 | 1,088 |
| 1997-03-25 | 535 | 550 | 535 | 549 | 12,000 | 1,098 |
| 1997-03-24 | 538 | 540 | 534 | 540 | 21,000 | 1,080 |
| 1997-03-21 | 532 | 532 | 531 | 531 | 8,000 | 1,062 |
| 1997-03-19 | 536 | 536 | 534 | 534 | 7,000 | 1,068 |
| 1997-03-18 | 526 | 535 | 525 | 535 | 4,823,000 | 1,070 |
| 1997-03-17 | 527 | 527 | 515 | 526 | 4,804,000 | 1,052 |
| 1997-03-14 | 495 | 505 | 495 | 505 | 34,000 | 1,010 |
| 1997-03-13 | 505 | 534 | 505 | 534 | 6,000 | 1,068 |
| 1997-03-12 | 534 | 534 | 505 | 505 | 7,000 | 1,010 |
| 1997-03-11 | 511 | 531 | 511 | 531 | 16,000 | 1,062 |
| 1997-03-10 | 539 | 539 | 505 | 505 | 7,000 | 1,010 |
| 1997-03-07 | 504 | 530 | 504 | 530 | 9,000 | 1,060 |
| 1997-03-06 | 519 | 519 | 503 | 503 | 7,000 | 1,006 |
| 1997-03-05 | 525 | 525 | 502 | 519 | 27,000 | 1,038 |
| 1997-03-04 | 528 | 528 | 525 | 525 | 7,000 | 1,050 |
| 1997-03-03 | 539 | 539 | 527 | 527 | 15,000 | 1,054 |
| 1997-02-28 | 527 | 539 | 527 | 539 | 7,000 | 1,078 |
| 1997-02-27 | 527 | 539 | 525 | 539 | 8,000 | 1,078 |
| 1997-02-26 | 527 | 527 | 527 | 527 | 38,000 | 1,054 |
| 1997-02-25 | 538 | 538 | 525 | 537 | 70,000 | 1,074 |
| 1997-02-24 | 540 | 540 | 534 | 538 | 72,000 | 1,076 |
| 1997-02-21 | 534 | 540 | 534 | 539 | 12,000 | 1,078 |
| 1997-02-20 | 503 | 539 | 503 | 537 | 14,000 | 1,074 |
| 1997-02-19 | 494 | 500 | 494 | 500 | 14,000 | 1,000 |
| 1997-02-18 | 499 | 499 | 494 | 499 | 27,000 | 998 |
| 1997-02-17 | 500 | 500 | 495 | 500 | 14,000 | 1,000 |
| 1997-02-14 | 500 | 502 | 498 | 502 | 15,000 | 1,004 |
| 1997-02-13 | 503 | 503 | 492 | 503 | 12,000 | 1,006 |
| 1997-02-12 | 499 | 503 | 499 | 503 | 18,000 | 1,006 |
| 1997-02-10 | 491 | 499 | 485 | 499 | 19,000 | 998 |
| 1997-02-07 | 507 | 507 | 490 | 499 | 18,000 | 998 |
| 1997-02-06 | 510 | 526 | 500 | 508 | 35,000 | 1,016 |
| 1997-02-05 | 539 | 539 | 510 | 518 | 19,000 | 1,036 |
| 1997-02-04 | 540 | 540 | 540 | 540 | 9,000 | 1,080 |
| 1997-02-03 | 539 | 540 | 539 | 540 | 9,000 | 1,080 |
| 1997-01-31 | 529 | 531 | 529 | 531 | 7,000 | 1,062 |
| 1997-01-30 | 530 | 530 | 515 | 530 | 7,000 | 1,060 |
| 1997-01-29 | 539 | 540 | 537 | 540 | 11,000 | 1,080 |
| 1997-01-28 | 520 | 537 | 510 | 537 | 9,000 | 1,074 |
| 1997-01-27 | 515 | 520 | 500 | 520 | 10,000 | 1,040 |
| 1997-01-24 | 531 | 531 | 525 | 525 | 33,000 | 1,050 |
| 1997-01-23 | 530 | 549 | 530 | 540 | 33,000 | 1,080 |
| 1997-01-22 | 511 | 511 | 511 | 511 | 5,000 | 1,022 |
| 1997-01-21 | 520 | 525 | 511 | 516 | 48,000 | 1,032 |
| 1997-01-20 | 538 | 538 | 525 | 525 | 27,000 | 1,050 |
| 1997-01-17 | 540 | 545 | 528 | 528 | 53,000 | 1,056 |
| 1997-01-16 | 531 | 531 | 520 | 530 | 7,000 | 1,060 |
| 1997-01-14 | 501 | 504 | 500 | 504 | 9,000 | 1,008 |
| 1997-01-13 | 500 | 500 | 495 | 500 | 12,000 | 1,000 |
| 1997-01-10 | 532 | 532 | 496 | 496 | 39,000 | 992 |
| 1997-01-09 | 530 | 532 | 522 | 532 | 16,000 | 1,064 |
| 1997-01-08 | 530 | 550 | 530 | 550 | 8,000 | 1,100 |
| 1997-01-07 | 532 | 532 | 531 | 532 | 6,000 | 1,064 |
| 1997-01-06 | 554 | 555 | 554 | 555 | 9,000 | 1,110 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1987-03-27]1株→1.04株