9010 富士急行(株) の時系列データ [1998年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1998-12-30 | 380 | 380 | 370 | 370 | 17,000 | 740 |
1998-12-29 | 380 | 381 | 378 | 380 | 13,000 | 760 |
1998-12-28 | 381 | 382 | 381 | 381 | 23,000 | 762 |
1998-12-25 | 390 | 390 | 380 | 381 | 20,000 | 762 |
1998-12-24 | 380 | 381 | 380 | 380 | 29,000 | 760 |
1998-12-22 | 381 | 382 | 381 | 381 | 13,000 | 762 |
1998-12-21 | 390 | 390 | 385 | 385 | 12,000 | 770 |
1998-12-18 | 396 | 396 | 394 | 394 | 2,000 | 788 |
1998-12-17 | 398 | 398 | 397 | 397 | 11,000 | 794 |
1998-12-16 | 390 | 390 | 389 | 389 | 16,000 | 778 |
1998-12-15 | 394 | 394 | 380 | 380 | 17,000 | 760 |
1998-12-14 | 385 | 390 | 385 | 390 | 11,000 | 780 |
1998-12-11 | 380 | 386 | 380 | 380 | 68,000 | 760 |
1998-12-10 | 385 | 385 | 383 | 383 | 6,000 | 766 |
1998-12-09 | 381 | 386 | 381 | 386 | 23,000 | 772 |
1998-12-08 | 390 | 391 | 381 | 381 | 14,000 | 762 |
1998-12-07 | 391 | 395 | 390 | 390 | 6,000 | 780 |
1998-12-04 | 395 | 395 | 390 | 390 | 10,000 | 780 |
1998-12-03 | 395 | 399 | 395 | 399 | 9,000 | 798 |
1998-12-02 | 400 | 400 | 395 | 395 | 9,000 | 790 |
1998-12-01 | 400 | 408 | 400 | 400 | 17,000 | 800 |
1998-11-30 | 400 | 400 | 400 | 400 | 25,000 | 800 |
1998-11-27 | 400 | 400 | 400 | 400 | 2,000 | 800 |
1998-11-26 | 401 | 404 | 401 | 404 | 3,000 | 808 |
1998-11-25 | 420 | 420 | 420 | 420 | 1,000 | 840 |
1998-11-24 | 405 | 405 | 405 | 405 | 2,000 | 810 |
1998-11-20 | 400 | 405 | 400 | 405 | 8,000 | 810 |
1998-11-19 | 396 | 409 | 396 | 405 | 5,000 | 810 |
1998-11-18 | 405 | 405 | 395 | 395 | 8,000 | 790 |
1998-11-17 | 410 | 410 | 410 | 410 | 1,000 | 820 |
1998-11-16 | 396 | 405 | 396 | 400 | 8,000 | 800 |
1998-11-13 | 400 | 400 | 395 | 395 | 6,000 | 790 |
1998-11-12 | 395 | 400 | 395 | 400 | 6,000 | 800 |
1998-11-11 | 395 | 405 | 395 | 400 | 8,000 | 800 |
1998-11-10 | 395 | 395 | 395 | 395 | 4,000 | 790 |
1998-11-09 | 403 | 409 | 395 | 395 | 12,000 | 790 |
1998-11-06 | 397 | 397 | 382 | 391 | 98,000 | 782 |
1998-11-05 | 430 | 430 | 385 | 398 | 90,000 | 796 |
1998-11-04 | 430 | 430 | 420 | 430 | 11,000 | 860 |
1998-11-02 | 429 | 429 | 425 | 425 | 11,000 | 850 |
1998-10-30 | 417 | 419 | 407 | 413 | 8,000 | 826 |
1998-10-29 | 407 | 412 | 407 | 412 | 4,000 | 824 |
1998-10-28 | 420 | 420 | 402 | 402 | 6,000 | 804 |
1998-10-27 | 410 | 415 | 401 | 415 | 10,000 | 830 |
1998-10-26 | 414 | 420 | 410 | 419 | 10,000 | 838 |
1998-10-23 | 444 | 444 | 434 | 434 | 7,000 | 868 |
1998-10-22 | 441 | 449 | 441 | 445 | 14,000 | 890 |
1998-10-21 | 435 | 441 | 435 | 441 | 11,000 | 882 |
1998-10-20 | 430 | 430 | 430 | 430 | 1,000 | 860 |
1998-10-19 | 438 | 438 | 425 | 430 | 10,000 | 860 |
1998-10-16 | 415 | 420 | 405 | 418 | 9,000 | 836 |
1998-10-15 | 421 | 421 | 415 | 415 | 3,000 | 830 |
1998-10-14 | 411 | 411 | 401 | 401 | 6,000 | 802 |
1998-10-13 | 421 | 421 | 405 | 411 | 10,000 | 822 |
1998-10-12 | 426 | 426 | 423 | 426 | 9,000 | 852 |
1998-10-09 | 410 | 418 | 410 | 418 | 3,000 | 836 |
1998-10-08 | 420 | 420 | 420 | 420 | 5,000 | 840 |
1998-10-07 | 425 | 426 | 425 | 426 | 14,000 | 852 |
1998-10-06 | 420 | 420 | 411 | 420 | 9,000 | 840 |
1998-10-05 | 420 | 420 | 420 | 420 | 1,000 | 840 |
1998-10-02 | 426 | 426 | 425 | 426 | 7,000 | 852 |
1998-10-01 | 427 | 427 | 415 | 415 | 15,000 | 830 |
1998-09-30 | 427 | 428 | 420 | 427 | 18,000 | 854 |
1998-09-29 | 427 | 427 | 427 | 427 | 6,000 | 854 |
1998-09-28 | 424 | 427 | 424 | 427 | 15,000 | 854 |
1998-09-25 | 448 | 448 | 424 | 424 | 3,000 | 848 |
1998-09-24 | 447 | 450 | 440 | 440 | 16,000 | 880 |
1998-09-22 | 444 | 450 | 442 | 442 | 15,000 | 884 |
1998-09-21 | 450 | 450 | 445 | 445 | 4,000 | 890 |
1998-09-18 | 450 | 450 | 445 | 450 | 17,000 | 900 |
1998-09-17 | 434 | 440 | 433 | 440 | 16,000 | 880 |
1998-09-16 | 430 | 435 | 430 | 433 | 7,000 | 866 |
1998-09-14 | 429 | 430 | 429 | 430 | 15,000 | 860 |
1998-09-11 | 430 | 430 | 426 | 426 | 69,000 | 852 |
1998-09-10 | 430 | 430 | 429 | 429 | 4,000 | 858 |
1998-09-09 | 430 | 430 | 428 | 429 | 9,000 | 858 |
1998-09-08 | 425 | 430 | 425 | 430 | 21,000 | 860 |
1998-09-07 | 409 | 425 | 409 | 425 | 23,000 | 850 |
1998-09-04 | 402 | 403 | 402 | 403 | 2,000 | 806 |
1998-09-03 | 421 | 421 | 420 | 420 | 3,000 | 840 |
1998-09-02 | 425 | 425 | 425 | 425 | 10,000 | 850 |
1998-09-01 | 421 | 427 | 420 | 427 | 21,000 | 854 |
1998-08-31 | 420 | 424 | 415 | 424 | 14,000 | 848 |
1998-08-28 | 402 | 402 | 400 | 400 | 6,000 | 800 |
1998-08-27 | 410 | 410 | 405 | 406 | 20,000 | 812 |
1998-08-26 | 421 | 421 | 410 | 410 | 8,000 | 820 |
1998-08-25 | 428 | 428 | 427 | 427 | 4,000 | 854 |
1998-08-24 | 424 | 428 | 424 | 428 | 15,000 | 856 |
1998-08-21 | 424 | 428 | 424 | 424 | 7,000 | 848 |
1998-08-20 | 424 | 425 | 410 | 413 | 7,000 | 826 |
1998-08-19 | 420 | 426 | 420 | 424 | 13,000 | 848 |
1998-08-18 | 426 | 426 | 425 | 425 | 9,000 | 850 |
1998-08-17 | 428 | 428 | 402 | 402 | 18,000 | 804 |
1998-08-14 | 426 | 428 | 423 | 423 | 5,000 | 846 |
1998-08-13 | 432 | 432 | 411 | 411 | 16,000 | 822 |
1998-08-12 | 401 | 431 | 401 | 431 | 6,000 | 862 |
1998-08-11 | 420 | 429 | 400 | 400 | 10,000 | 800 |
1998-08-10 | 430 | 430 | 420 | 430 | 7,000 | 860 |
1998-08-07 | 430 | 430 | 425 | 430 | 6,000 | 860 |
1998-08-06 | 434 | 435 | 431 | 431 | 9,000 | 862 |
1998-08-05 | 436 | 436 | 434 | 435 | 9,000 | 870 |
1998-08-04 | 441 | 441 | 436 | 436 | 5,000 | 872 |
1998-08-03 | 439 | 439 | 439 | 439 | 15,000 | 878 |
1998-07-31 | 439 | 440 | 439 | 440 | 3,000 | 880 |
1998-07-30 | 439 | 439 | 439 | 439 | 3,000 | 878 |
1998-07-29 | 440 | 440 | 440 | 440 | 1,000 | 880 |
1998-07-28 | 433 | 440 | 433 | 440 | 9,000 | 880 |
1998-07-27 | 444 | 444 | 420 | 420 | 15,000 | 840 |
1998-07-24 | 431 | 439 | 431 | 439 | 13,000 | 878 |
1998-07-23 | 440 | 440 | 431 | 431 | 16,000 | 862 |
1998-07-22 | 454 | 454 | 454 | 454 | 11,000 | 908 |
1998-07-21 | 455 | 455 | 455 | 455 | 1,000 | 910 |
1998-07-16 | 436 | 450 | 436 | 446 | 15,000 | 892 |
1998-07-15 | 430 | 436 | 430 | 436 | 3,000 | 872 |
1998-07-14 | 441 | 441 | 435 | 435 | 4,000 | 870 |
1998-07-13 | 441 | 441 | 436 | 441 | 3,000 | 882 |
1998-07-10 | 441 | 450 | 441 | 441 | 8,000 | 882 |
1998-07-09 | 440 | 440 | 440 | 440 | 1,000 | 880 |
1998-07-08 | 453 | 453 | 440 | 440 | 10,000 | 880 |
1998-07-07 | 430 | 452 | 430 | 452 | 3,000 | 904 |
1998-07-06 | 450 | 450 | 430 | 430 | 7,000 | 860 |
1998-07-03 | 445 | 450 | 445 | 450 | 14,000 | 900 |
1998-07-02 | 450 | 450 | 445 | 445 | 6,000 | 890 |
1998-07-01 | 420 | 443 | 420 | 440 | 26,000 | 880 |
1998-06-30 | 445 | 445 | 444 | 445 | 6,000 | 890 |
1998-06-29 | 434 | 445 | 434 | 435 | 3,000 | 870 |
1998-06-25 | 445 | 445 | 444 | 444 | 18,000 | 888 |
1998-06-24 | 450 | 450 | 444 | 444 | 4,000 | 888 |
1998-06-22 | 452 | 452 | 450 | 450 | 4,000 | 900 |
1998-06-19 | 452 | 453 | 451 | 453 | 6,000 | 906 |
1998-06-18 | 459 | 459 | 454 | 454 | 8,000 | 908 |
1998-06-17 | 430 | 435 | 430 | 435 | 3,000 | 870 |
1998-06-16 | 430 | 440 | 430 | 435 | 8,000 | 870 |
1998-06-15 | 437 | 437 | 432 | 432 | 3,000 | 864 |
1998-06-12 | 430 | 435 | 430 | 435 | 98,000 | 870 |
1998-06-11 | 440 | 440 | 440 | 440 | 3,000 | 880 |
1998-06-10 | 448 | 448 | 441 | 441 | 4,000 | 882 |
1998-06-09 | 443 | 448 | 443 | 448 | 2,000 | 896 |
1998-06-08 | 448 | 448 | 448 | 448 | 1,000 | 896 |
1998-06-05 | 430 | 449 | 430 | 449 | 8,000 | 898 |
1998-06-04 | 441 | 441 | 432 | 440 | 6,000 | 880 |
1998-06-03 | 444 | 444 | 431 | 441 | 11,000 | 882 |
1998-06-02 | 443 | 447 | 443 | 446 | 5,000 | 892 |
1998-06-01 | 438 | 448 | 433 | 443 | 49,000 | 886 |
1998-05-29 | 458 | 458 | 453 | 453 | 7,000 | 906 |
1998-05-28 | 459 | 459 | 455 | 455 | 3,000 | 910 |
1998-05-27 | 464 | 464 | 459 | 459 | 3,000 | 918 |
1998-05-26 | 469 | 469 | 469 | 469 | 1,000 | 938 |
1998-05-25 | 472 | 472 | 472 | 472 | 1,000 | 944 |
1998-05-22 | 467 | 467 | 462 | 462 | 7,000 | 924 |
1998-05-21 | 469 | 470 | 467 | 467 | 18,000 | 934 |
1998-05-20 | 469 | 469 | 469 | 469 | 19,000 | 938 |
1998-05-19 | 470 | 470 | 457 | 465 | 16,000 | 930 |
1998-05-18 | 450 | 450 | 445 | 445 | 6,000 | 890 |
1998-05-15 | 456 | 461 | 450 | 450 | 6,000 | 900 |
1998-05-14 | 470 | 470 | 460 | 466 | 10,000 | 932 |
1998-05-13 | 460 | 460 | 460 | 460 | 4,000 | 920 |
1998-05-12 | 460 | 460 | 445 | 460 | 11,000 | 920 |
1998-05-08 | 459 | 460 | 450 | 450 | 61,000 | 900 |
1998-05-07 | 465 | 465 | 455 | 460 | 8,000 | 920 |
1998-05-06 | 464 | 470 | 459 | 465 | 16,000 | 930 |
1998-05-01 | 470 | 475 | 460 | 470 | 17,000 | 940 |
1998-04-30 | 470 | 475 | 460 | 475 | 11,000 | 950 |
1998-04-28 | 465 | 470 | 465 | 470 | 3,000 | 940 |
1998-04-27 | 475 | 475 | 465 | 473 | 6,000 | 946 |
1998-04-24 | 460 | 485 | 460 | 480 | 8,000 | 960 |
1998-04-23 | 470 | 470 | 460 | 460 | 3,000 | 920 |
1998-04-22 | 480 | 481 | 470 | 481 | 36,000 | 962 |
1998-04-21 | 470 | 485 | 470 | 485 | 3,000 | 970 |
1998-04-20 | 485 | 485 | 470 | 470 | 8,000 | 940 |
1998-04-17 | 471 | 471 | 470 | 470 | 7,000 | 940 |
1998-04-16 | 484 | 484 | 471 | 479 | 29,000 | 958 |
1998-04-15 | 485 | 485 | 470 | 470 | 3,000 | 940 |
1998-04-14 | 480 | 480 | 480 | 480 | 2,000 | 960 |
1998-04-13 | 480 | 485 | 480 | 485 | 2,000 | 970 |
1998-04-09 | 480 | 485 | 480 | 485 | 2,000 | 970 |
1998-04-08 | 480 | 485 | 480 | 485 | 5,000 | 970 |
1998-04-07 | 464 | 474 | 464 | 474 | 4,000 | 948 |
1998-04-06 | 461 | 464 | 461 | 464 | 4,000 | 928 |
1998-04-03 | 455 | 465 | 455 | 462 | 15,000 | 924 |
1998-04-02 | 490 | 490 | 458 | 469 | 11,000 | 938 |
1998-04-01 | 484 | 490 | 484 | 490 | 10,000 | 980 |
1998-03-31 | 497 | 497 | 481 | 484 | 7,000 | 968 |
1998-03-26 | 499 | 499 | 498 | 498 | 6,000 | 996 |
1998-03-25 | 490 | 499 | 490 | 499 | 2,000 | 998 |
1998-03-24 | 484 | 485 | 480 | 480 | 4,000 | 960 |
1998-03-23 | 480 | 485 | 480 | 485 | 9,000 | 970 |
1998-03-20 | 485 | 485 | 481 | 485 | 11,000 | 970 |
1998-03-19 | 490 | 490 | 490 | 490 | 1,000 | 980 |
1998-03-18 | 490 | 490 | 480 | 480 | 17,000 | 960 |
1998-03-16 | 482 | 488 | 482 | 488 | 3,000 | 976 |
1998-03-13 | 480 | 501 | 480 | 500 | 46,000 | 1,000 |
1998-03-12 | 481 | 485 | 481 | 485 | 6,000 | 970 |
1998-03-11 | 486 | 486 | 485 | 485 | 4,000 | 970 |
1998-03-10 | 495 | 496 | 485 | 485 | 11,000 | 970 |
1998-03-09 | 508 | 508 | 500 | 500 | 7,000 | 1,000 |
1998-03-06 | 504 | 508 | 504 | 508 | 6,000 | 1,016 |
1998-03-05 | 499 | 505 | 499 | 505 | 8,000 | 1,010 |
1998-03-04 | 505 | 505 | 505 | 505 | 1,000 | 1,010 |
1998-03-03 | 515 | 515 | 507 | 510 | 95,000 | 1,020 |
1998-03-02 | 495 | 506 | 495 | 506 | 13,000 | 1,012 |
1998-02-27 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
1998-02-26 | 495 | 495 | 495 | 495 | 2,000 | 990 |
1998-02-25 | 505 | 505 | 490 | 490 | 4,000 | 980 |
1998-02-24 | 499 | 506 | 489 | 506 | 5,000 | 1,012 |
1998-02-23 | 510 | 515 | 509 | 509 | 12,000 | 1,018 |
1998-02-20 | 513 | 513 | 500 | 505 | 5,000 | 1,010 |
1998-02-19 | 503 | 513 | 503 | 513 | 22,000 | 1,026 |
1998-02-18 | 494 | 503 | 494 | 503 | 5,000 | 1,006 |
1998-02-17 | 503 | 503 | 503 | 503 | 1,000 | 1,006 |
1998-02-16 | 494 | 503 | 494 | 500 | 45,000 | 1,000 |
1998-02-13 | 490 | 495 | 490 | 494 | 6,000 | 988 |
1998-02-12 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
1998-02-10 | 499 | 500 | 496 | 500 | 6,000 | 1,000 |
1998-02-09 | 503 | 503 | 493 | 499 | 8,000 | 998 |
1998-02-06 | 503 | 503 | 503 | 503 | 4,000 | 1,006 |
1998-02-05 | 485 | 503 | 485 | 503 | 5,000 | 1,006 |
1998-02-04 | 491 | 500 | 480 | 495 | 12,000 | 990 |
1998-02-03 | 500 | 503 | 493 | 501 | 8,000 | 1,002 |
1998-02-02 | 503 | 503 | 493 | 500 | 26,000 | 1,000 |
1998-01-30 | 502 | 503 | 502 | 503 | 3,000 | 1,006 |
1998-01-29 | 499 | 499 | 492 | 497 | 9,000 | 994 |
1998-01-28 | 515 | 515 | 500 | 500 | 22,000 | 1,000 |
1998-01-27 | 495 | 510 | 495 | 510 | 16,000 | 1,020 |
1998-01-26 | 504 | 505 | 503 | 505 | 8,000 | 1,010 |
1998-01-23 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
1998-01-22 | 492 | 500 | 492 | 500 | 6,000 | 1,000 |
1998-01-21 | 498 | 502 | 491 | 502 | 10,000 | 1,004 |
1998-01-20 | 499 | 499 | 498 | 498 | 4,000 | 996 |
1998-01-19 | 499 | 500 | 499 | 500 | 16,000 | 1,000 |
1998-01-16 | 498 | 499 | 492 | 499 | 19,000 | 998 |
1998-01-14 | 498 | 498 | 495 | 495 | 4,000 | 990 |
1998-01-13 | 484 | 488 | 484 | 488 | 9,000 | 976 |
1998-01-12 | 484 | 484 | 484 | 484 | 2,000 | 968 |
1998-01-09 | 489 | 489 | 489 | 489 | 1,000 | 978 |
1998-01-08 | 477 | 498 | 477 | 495 | 6,000 | 990 |
1998-01-07 | 479 | 479 | 468 | 468 | 7,000 | 936 |
1998-01-06 | 484 | 484 | 484 | 484 | 9,000 | 968 |
1998-01-05 | 499 | 499 | 499 | 499 | 10,000 | 998 |
分割・併合履歴 : [2017-09-27]1株→0.5株 [1987-03-27]1株→1.04株