9010 富士急行(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-29	314	314	305	308	13,000	616
1999-12-28	314	314	314	314	1,000	628
1999-12-27	314	314	314	314	5,000	628
1999-12-24	318	318	318	318	7,000	636
1999-12-22	310	310	305	306	18,000	612
1999-12-21	316	318	316	318	12,000	636
1999-12-20	315	315	310	315	14,000	630
1999-12-17	316	322	316	322	12,000	644
1999-12-16	320	320	315	315	12,000	630
1999-12-15	335	335	320	320	9,000	640
1999-12-14	325	330	325	330	4,000	660
1999-12-13	325	329	322	325	11,000	650
1999-12-10	310	317	310	317	78,000	634
1999-12-09	317	317	312	313	16,000	626
1999-12-08	324	324	318	318	15,000	636
1999-12-07	330	335	320	324	18,000	648
1999-12-06	316	320	310	310	24,000	620
1999-12-03	316	316	315	316	38,000	632
1999-12-02	320	320	315	315	33,000	630
1999-12-01	320	320	315	315	67,000	630
1999-11-30	325	325	318	320	17,000	640
1999-11-29	320	327	320	327	5,000	654
1999-11-26	328	328	320	320	8,000	640
1999-11-25	329	329	318	320	39,000	640
1999-11-24	340	340	318	320	10,000	640
1999-11-22	337	340	327	340	13,000	680
1999-11-19	337	337	337	337	5,000	674
1999-11-18	338	345	338	342	14,000	684
1999-11-17	316	330	316	330	11,000	660
1999-11-16	318	328	318	321	7,000	642
1999-11-15	334	334	318	318	12,000	636
1999-11-12	320	320	318	318	13,000	636
1999-11-11	325	326	316	320	55,000	640
1999-11-10	332	332	332	332	3,000	664
1999-11-09	345	345	331	332	25,000	664
1999-11-08	347	347	330	330	15,000	660
1999-11-05	335	335	320	325	28,000	650
1999-11-04	334	348	334	348	27,000	696
1999-11-02	338	339	323	339	11,000	678
1999-11-01	340	340	338	338	13,000	676
1999-10-29	319	339	319	338	18,000	676
1999-10-28	318	319	318	318	18,000	636
1999-10-27	325	325	318	318	8,000	636
1999-10-26	338	338	320	325	11,000	650
1999-10-25	318	320	318	320	11,000	640
1999-10-22	318	318	318	318	14,000	636
1999-10-21	319	319	318	318	12,000	636
1999-10-20	320	320	320	320	6,000	640
1999-10-19	335	335	316	320	15,000	640
1999-10-18	320	320	320	320	8,000	640
1999-10-15	318	319	318	319	14,000	638
1999-10-14	316	318	316	318	9,000	636
1999-10-13	316	319	316	316	16,000	632
1999-10-12	318	318	316	316	25,000	632
1999-10-08	318	318	316	318	12,000	636
1999-10-07	320	321	318	318	15,000	636
1999-10-06	319	319	318	318	3,000	636
1999-10-05	330	330	329	329	4,000	658
1999-10-04	340	340	338	338	6,000	676
1999-10-01	345	345	317	317	16,000	634
1999-09-30	316	330	315	330	16,000	660
1999-09-29	317	317	315	316	17,000	632
1999-09-28	315	315	315	315	3,000	630
1999-09-27	315	316	315	315	3,000	630
1999-09-24	347	347	325	325	10,000	650
1999-09-22	340	348	330	348	14,000	696
1999-09-21	340	340	331	340	13,000	680
1999-09-20	348	348	331	340	8,000	680
1999-09-17	347	347	342	342	17,000	684
1999-09-16	332	348	332	348	14,000	696
1999-09-14	346	346	331	335	18,000	670
1999-09-13	331	348	330	348	36,000	696
1999-09-10	345	345	324	330	59,000	660
1999-09-09	321	325	319	320	34,000	640
1999-09-08	322	322	320	321	26,000	642
1999-09-07	322	323	320	322	21,000	644
1999-09-06	323	323	323	323	6,000	646
1999-09-03	325	325	323	323	11,000	646
1999-09-02	335	335	325	325	18,000	650
1999-09-01	335	335	329	330	66,000	660
1999-08-31	331	340	330	330	20,000	660
1999-08-30	331	331	331	331	6,000	662
1999-08-27	339	339	330	330	25,000	660
1999-08-26	339	339	333	339	6,000	678
1999-08-25	340	345	335	340	19,000	680
1999-08-24	339	339	335	339	8,000	678
1999-08-23	340	340	338	340	5,000	680
1999-08-20	342	342	340	340	4,000	680
1999-08-19	342	342	335	341	6,000	682
1999-08-18	342	342	342	342	3,000	684
1999-08-17	345	345	344	344	3,000	688
1999-08-16	343	345	343	345	4,000	690
1999-08-13	344	344	343	343	7,000	686
1999-08-12	345	345	345	345	3,000	690
1999-08-11	340	345	340	345	10,000	690
1999-08-10	333	340	333	340	3,000	680
1999-08-09	339	350	336	336	12,000	672
1999-08-05	344	344	341	344	11,000	688
1999-08-04	348	349	340	349	13,000	698
1999-08-03	348	350	340	350	26,000	700
1999-08-02	342	342	342	342	17,000	684
1999-07-30	340	342	340	342	8,000	684
1999-07-29	341	341	341	341	3,000	682
1999-07-28	341	341	340	341	8,000	682
1999-07-27	349	349	348	348	13,000	696
1999-07-26	330	331	330	331	10,000	662
1999-07-23	335	340	330	330	21,000	660
1999-07-22	349	349	336	339	17,000	678
1999-07-21	349	349	344	349	17,000	698
1999-07-19	348	348	335	335	21,000	670
1999-07-16	334	345	331	331	9,000	662
1999-07-15	335	338	335	335	19,000	670
1999-07-14	339	339	333	333	20,000	666
1999-07-13	340	340	339	339	13,000	678
1999-07-12	347	347	341	342	3,000	684
1999-07-09	343	347	343	347	17,000	694
1999-07-08	345	347	345	345	17,000	690
1999-07-07	340	347	340	340	6,000	680
1999-07-06	340	340	339	339	21,000	678
1999-07-05	344	344	339	340	8,000	680
1999-07-02	349	349	348	349	13,000	698
1999-07-01	349	349	340	341	14,000	682
1999-06-30	340	343	340	343	14,000	686
1999-06-29	340	340	340	340	18,000	680
1999-06-28	340	340	340	340	10,000	680
1999-06-25	349	349	340	340	10,000	680
1999-06-24	340	341	340	341	26,000	682
1999-06-23	349	349	349	349	23,000	698
1999-06-22	343	349	343	349	7,000	698
1999-06-21	348	350	343	343	46,000	686
1999-06-18	349	349	348	348	21,000	696
1999-06-17	349	349	346	348	15,000	696
1999-06-16	349	349	349	349	12,000	698
1999-06-15	350	350	349	349	4,000	698
1999-06-14	348	350	345	350	7,000	700
1999-06-11	350	350	348	348	81,000	696
1999-06-10	345	350	345	347	31,000	694
1999-06-09	345	348	342	342	16,000	684
1999-06-08	340	345	340	345	2,000	690
1999-06-07	340	345	340	340	52,000	680
1999-06-04	348	350	348	350	13,000	700
1999-06-03	341	348	340	348	7,000	696
1999-06-02	350	350	340	340	9,000	680
1999-06-01	350	350	349	350	30,000	700
1999-05-31	335	340	334	340	8,000	680
1999-05-28	340	340	340	340	10,000	680
1999-05-27	350	350	340	340	4,000	680
1999-05-26	350	350	340	350	24,000	700
1999-05-25	350	350	340	340	28,000	680
1999-05-24	346	346	345	345	24,000	690
1999-05-21	341	347	341	347	34,000	694
1999-05-20	341	341	341	341	40,000	682
1999-05-19	341	342	341	342	31,000	684
1999-05-18	342	342	342	342	5,000	684
1999-05-17	346	346	342	342	41,000	684
1999-05-14	348	348	348	348	22,000	696
1999-05-13	350	350	350	350	3,000	700
1999-05-12	342	355	342	355	21,000	710
1999-05-11	355	355	343	343	40,000	686
1999-05-10	360	360	350	355	27,000	710
1999-05-07	362	362	341	341	21,000	682
1999-05-06	364	364	355	362	21,000	724
1999-04-30	346	357	345	355	10,000	710
1999-04-28	350	358	346	346	21,000	692
1999-04-27	360	360	350	350	9,000	700
1999-04-26	355	360	355	360	41,000	720
1999-04-23	351	355	348	355	23,000	710
1999-04-22	345	346	345	346	17,000	692
1999-04-21	342	345	340	345	27,000	690
1999-04-20	349	349	345	345	9,000	690
1999-04-19	346	351	346	350	17,000	700
1999-04-16	348	355	348	350	9,000	700
1999-04-15	353	353	342	343	38,000	686
1999-04-14	360	360	353	353	7,000	706
1999-04-13	360	360	358	359	29,000	718
1999-04-12	360	360	357	357	32,000	714
1999-04-09	356	360	351	360	19,000	720
1999-04-08	356	361	356	356	13,000	712
1999-04-07	357	357	356	356	10,000	712
1999-04-06	343	355	340	355	17,000	710
1999-04-05	330	347	330	341	54,000	682
1999-04-02	345	345	320	320	53,000	640
1999-04-01	342	342	333	340	28,000	680
1999-03-31	342	342	335	342	22,000	684
1999-03-30	343	343	339	340	25,000	680
1999-03-29	347	347	342	342	3,000	684
1999-03-26	351	352	348	350	25,000	700
1999-03-25	350	354	350	354	43,000	708
1999-03-24	351	353	350	350	43,000	700
1999-03-23	359	360	351	351	37,000	702
1999-03-19	360	360	358	359	35,000	718
1999-03-18	365	366	360	360	34,000	720
1999-03-17	363	365	363	365	49,000	730
1999-03-16	365	366	360	360	53,000	720
1999-03-15	375	375	365	365	56,000	730
1999-03-12	383	383	371	372	28,000	744
1999-03-11	378	382	371	381	15,000	762
1999-03-10	386	386	371	376	7,000	752
1999-03-09	376	378	376	376	6,000	752
1999-03-08	378	387	376	376	487,000	752
1999-03-05	363	380	363	378	59,000	756
1999-03-04	363	363	360	363	7,000	726
1999-03-03	364	364	361	363	17,000	726
1999-03-02	369	369	364	364	22,000	728
1999-03-01	369	380	364	380	9,000	760
1999-02-26	375	382	365	369	17,000	738
1999-02-25	394	394	394	394	1,000	788
1999-02-24	385	395	385	394	7,000	788
1999-02-23	367	385	360	383	28,000	766
1999-02-22	361	361	361	361	2,000	722
1999-02-19	361	361	361	361	3,000	722
1999-02-18	368	368	360	360	17,000	720
1999-02-17	384	384	363	363	11,000	726
1999-02-16	385	385	384	384	12,000	768
1999-02-15	360	360	350	350	12,000	700
1999-02-12	360	360	355	360	9,000	720
1999-02-10	355	355	350	350	14,000	700
1999-02-09	360	360	350	350	6,000	700
1999-02-08	380	380	378	378	3,000	756
1999-02-05	371	380	370	380	5,000	760
1999-02-04	366	370	366	370	6,000	740
1999-02-03	380	380	357	370	10,000	740
1999-02-02	397	399	392	392	22,000	784
1999-02-01	393	395	393	393	14,000	786
1999-01-29	379	388	379	388	18,000	776
1999-01-28	385	385	380	380	7,000	760
1999-01-27	375	380	370	380	18,000	760
1999-01-26	375	380	365	380	24,000	760
1999-01-25	365	365	360	365	6,000	730
1999-01-22	356	360	355	360	13,000	720
1999-01-21	350	355	350	355	12,000	710
1999-01-20	343	350	336	350	14,000	700
1999-01-19	333	338	333	338	13,000	676
1999-01-18	335	338	333	333	10,000	666
1999-01-14	331	331	331	331	4,000	662
1999-01-13	326	326	325	325	7,000	650
1999-01-12	326	327	326	327	12,000	654
1999-01-11	325	330	325	326	19,000	652
1999-01-08	330	330	325	325	39,000	650
1999-01-07	337	337	330	330	45,000	660
1999-01-06	338	339	335	337	25,000	674
1999-01-05	339	345	330	335	32,000	670
1999-01-04	325	335	325	334	77,000	668

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