9010 富士急行(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-293593603583584,000716
2000-12-283673673603607,000720
2000-12-273683683683684,000736
2000-12-263693693673688,000736
2000-12-2537037036936912,000738
2000-12-2237237236036030,000720
2000-12-2136837236037226,000744
2000-12-2036536836036810,000736
2000-12-1938138135635727,000714
2000-12-183903903763819,000762
2000-12-153963963953957,000790
2000-12-1439739839639653,000792
2000-12-1339839839239713,000794
2000-12-1239840039439813,000796
2000-12-1137837837837811,000756
2000-12-0837537837537873,000756
2000-12-0737537536937517,000750
2000-12-0637437536836824,000736
2000-12-0539939937537512,000750
2000-12-0439040039040018,000800
2000-12-0136039036039023,000780
2000-11-3035836035836012,000720
2000-11-293603603593597,000718
2000-11-2836536535835814,000716
2000-11-2737037036036622,000732
2000-11-2437037036537024,000740
2000-11-2237037036937023,000740
2000-11-2136837036837016,000740
2000-11-2038038036937012,000740
2000-11-1738138137337314,000746
2000-11-1639039038038018,000760
2000-11-1539640039639910,000798
2000-11-144004003913914,000782
2000-11-134004004004005,000800
2000-11-1039040039040015,000800
2000-11-093954003903905,000780
2000-11-084044043953955,000790
2000-11-073954043954047,000808
2000-11-0640240440240419,000808
2000-11-024014023974028,000804
2000-11-0140040240040222,000804
2000-10-3139339338639315,000786
2000-10-303943943903936,000786
2000-10-2740940939539511,000790
2000-10-2638841038841011,000820
2000-10-2538940538838813,000776
2000-10-243903913903918,000782
2000-10-2340040540040511,000810
2000-10-2038238238238212,000764
2000-10-193893893803826,000764
2000-10-183903903903902,000780
2000-10-173993993983999,000798
2000-10-1640040039839915,000798
2000-10-133833833803802,000760
2000-10-123833853833858,000770
2000-10-114004003853859,000770
2000-10-104154154044047,000808
2000-10-064154154154159,000830
2000-10-054014154014157,000830
2000-10-044154154004005,000800
2000-10-034104154104159,000830
2000-10-0241541540540615,000812
2000-09-2940541539941533,000830
2000-09-2841541640040031,000800
2000-09-274154154154153,000830
2000-09-2643043041241514,000830
2000-09-2543043041942121,000842
2000-09-2241043041043015,000860
2000-09-2142943040543040,000860
2000-09-2040043039643037,000860
2000-09-1938640038640020,000800
2000-09-1837938837938811,000776
2000-09-143803803793798,000758
2000-09-133903903773773,000754
2000-09-1237939037938011,000760
2000-09-1138038036037112,000742
2000-09-0838038037938026,000760
2000-09-073803803553566,000712
2000-09-063853853803805,000760
2000-09-0538038537038513,000770
2000-09-0438538538038014,000760
2000-09-0139539538538530,000770
2000-08-3139039439039310,000786
2000-08-3039039539039516,000790
2000-08-2940040038639924,000798
2000-08-2838939838939828,000796
2000-08-2538039538039526,000790
2000-08-2436538036538017,000760
2000-08-233703723653656,000730
2000-08-2236837036837011,000740
2000-08-2136736936736819,000736
2000-08-183653653653654,000730
2000-08-173653653653651,000730
2000-08-163603663603663,000732
2000-08-153603603603607,000720
2000-08-143643653583605,000720
2000-08-113583653583653,000730
2000-08-1037037035035317,000706
2000-08-0936636836336813,000736
2000-08-0836536536436513,000730
2000-08-0735536035536018,000720
2000-08-0435436035135549,000710
2000-08-0335035535035516,000710
2000-08-023503503503507,000700
2000-08-0134534833734523,000690
2000-07-313393403393402,000680
2000-07-283353403353405,000680
2000-07-273343373343378,000674
2000-07-263383403353358,000670
2000-07-253493503373379,000674
2000-07-243363383363383,000676
2000-07-213413413413411,000682
2000-07-193383503383498,000698
2000-07-1835035033733822,000676
2000-07-1734934934634613,000692
2000-07-143463463463464,000692
2000-07-133483503453457,000690
2000-07-1235235235035014,000700
2000-07-1134835234835213,000704
2000-07-103503503383386,000676
2000-07-073383383383382,000676
2000-07-0633734433734411,000688
2000-07-0533033733033761,000674
2000-07-043403403383404,000680
2000-07-0334034533833822,000676
2000-06-3033033933033512,000670
2000-06-293383393383394,000678
2000-06-283383393383395,000678
2000-06-273303393303395,000678
2000-06-263403403403403,000680
2000-06-2334034134034018,000680
2000-06-223393403393397,000678
2000-06-2133734033734018,000680
2000-06-203393393393393,000678
2000-06-193393393393395,000678
2000-06-163353393353395,000678
2000-06-1533533833033816,000676
2000-06-143503503303349,000668
2000-06-1334935034234710,000694
2000-06-123503503503503,000700
2000-06-0935035034735069,000700
2000-06-083473473453478,000694
2000-06-073473493403409,000680
2000-06-063473473463474,000694
2000-06-053493493333488,000696
2000-06-0234534934534813,000696
2000-06-0134934934034519,000690
2000-05-313403413403404,000680
2000-05-3034034033234015,000680
2000-05-293303403303406,000680
2000-05-2633533533033013,000660
2000-05-253403413403416,000682
2000-05-243303403303385,000676
2000-05-2333034033034013,000680
2000-05-223203303203305,000660
2000-05-193313313153152,000630
2000-05-1832532832532611,000652
2000-05-173363363353355,000670
2000-05-1633734333533628,000672
2000-05-1534034033433714,000674
2000-05-1234034033934013,000680
2000-05-1133934033034011,000680
2000-05-1033534033534031,000680
2000-05-093283363283366,000672
2000-05-083293303283287,000656
2000-05-0232932932432911,000658
2000-05-0130132930132941,000658
2000-04-2830331328628634,000572
2000-04-2733033030330317,000606
2000-04-2633033032032012,000640
2000-04-2533333330133028,000660
2000-04-243383383323338,000666
2000-04-213383403383384,000676
2000-04-2033434132933823,000676
2000-04-1934034033533510,000670
2000-04-1833834533734527,000690
2000-04-173453453303309,000660
2000-04-1434034534034520,000690
2000-04-133323323203208,000640
2000-04-1233933932433217,000664
2000-04-113453453353396,000678
2000-04-1034534534434512,000690
2000-04-073273273273272,000654
2000-04-0633133132532715,000654
2000-04-053353353313318,000662
2000-04-043333353333356,000670
2000-04-0334334333333313,000666
2000-03-3134034032832811,000656
2000-03-3034534534034023,000680
2000-03-2935235433934024,000680
2000-03-283173173123125,000624
2000-03-2733133433033219,000664
2000-03-2435235231632636,000652
2000-03-2335135534735522,000710
2000-03-2234535134135119,000702
2000-03-2133034033034013,000680
2000-03-1731933030933032,000660
2000-03-1630631930031942,000638
2000-03-1531032030630628,000612
2000-03-1432933031131114,000622
2000-03-1332932932432927,000658
2000-03-10315330315330120,000660
2000-03-0930530530030518,000610
2000-03-0830530530330511,000610
2000-03-0730530530030519,000610
2000-03-0631131130530516,000610
2000-03-0331531831031126,000622
2000-03-0231932431531520,000630
2000-03-0131831931631931,000638
2000-02-293113143103107,000620
2000-02-283083153083103,000620
2000-02-252953082953086,000616
2000-02-2429330029329510,000590
2000-02-2328529028528610,000572
2000-02-222902902852857,000570
2000-02-2129029029029016,000580
2000-02-182952962922964,000592
2000-02-1730030029029015,000580
2000-02-1630030029029930,000598
2000-02-1530530630030018,000600
2000-02-1430030530030511,000610
2000-02-1030230730030021,000600
2000-02-093123123073073,000614
2000-02-083013013013011,000602
2000-02-0730630630130129,000602
2000-02-0430531030530516,000610
2000-02-0331031030530510,000610
2000-02-0231531530831013,000620
2000-02-0131431430530914,000618
2000-01-313053103023088,000616
2000-01-283153153003077,000614
2000-01-273183183053059,000610
2000-01-2630631830631817,000636
2000-01-2530731430731416,000628
2000-01-243053053053056,000610
2000-01-213153153063076,000614
2000-01-2031431831431810,000636
2000-01-193103153103154,000630
2000-01-183153153053108,000620
2000-01-173103103083097,000618
2000-01-1430530530030513,000610
2000-01-1330930930030013,000600
2000-01-123153153043106,000620
2000-01-1130631830231515,000630
2000-01-073023023013025,000604
2000-01-0631031030030021,000600
2000-01-0531031830031812,000636
2000-01-0431831830031031,000620

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