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