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 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 359 | 360 | 358 | 358 | 4,000 | 716 |
| 2000-12-28 | 367 | 367 | 360 | 360 | 7,000 | 720 |
| 2000-12-27 | 368 | 368 | 368 | 368 | 4,000 | 736 |
| 2000-12-26 | 369 | 369 | 367 | 368 | 8,000 | 736 |
| 2000-12-25 | 370 | 370 | 369 | 369 | 12,000 | 738 |
| 2000-12-22 | 372 | 372 | 360 | 360 | 30,000 | 720 |
| 2000-12-21 | 368 | 372 | 360 | 372 | 26,000 | 744 |
| 2000-12-20 | 365 | 368 | 360 | 368 | 10,000 | 736 |
| 2000-12-19 | 381 | 381 | 356 | 357 | 27,000 | 714 |
| 2000-12-18 | 390 | 390 | 376 | 381 | 9,000 | 762 |
| 2000-12-15 | 396 | 396 | 395 | 395 | 7,000 | 790 |
| 2000-12-14 | 397 | 398 | 396 | 396 | 53,000 | 792 |
| 2000-12-13 | 398 | 398 | 392 | 397 | 13,000 | 794 |
| 2000-12-12 | 398 | 400 | 394 | 398 | 13,000 | 796 |
| 2000-12-11 | 378 | 378 | 378 | 378 | 11,000 | 756 |
| 2000-12-08 | 375 | 378 | 375 | 378 | 73,000 | 756 |
| 2000-12-07 | 375 | 375 | 369 | 375 | 17,000 | 750 |
| 2000-12-06 | 374 | 375 | 368 | 368 | 24,000 | 736 |
| 2000-12-05 | 399 | 399 | 375 | 375 | 12,000 | 750 |
| 2000-12-04 | 390 | 400 | 390 | 400 | 18,000 | 800 |
| 2000-12-01 | 360 | 390 | 360 | 390 | 23,000 | 780 |
| 2000-11-30 | 358 | 360 | 358 | 360 | 12,000 | 720 |
| 2000-11-29 | 360 | 360 | 359 | 359 | 7,000 | 718 |
| 2000-11-28 | 365 | 365 | 358 | 358 | 14,000 | 716 |
| 2000-11-27 | 370 | 370 | 360 | 366 | 22,000 | 732 |
| 2000-11-24 | 370 | 370 | 365 | 370 | 24,000 | 740 |
| 2000-11-22 | 370 | 370 | 369 | 370 | 23,000 | 740 |
| 2000-11-21 | 368 | 370 | 368 | 370 | 16,000 | 740 |
| 2000-11-20 | 380 | 380 | 369 | 370 | 12,000 | 740 |
| 2000-11-17 | 381 | 381 | 373 | 373 | 14,000 | 746 |
| 2000-11-16 | 390 | 390 | 380 | 380 | 18,000 | 760 |
| 2000-11-15 | 396 | 400 | 396 | 399 | 10,000 | 798 |
| 2000-11-14 | 400 | 400 | 391 | 391 | 4,000 | 782 |
| 2000-11-13 | 400 | 400 | 400 | 400 | 5,000 | 800 |
| 2000-11-10 | 390 | 400 | 390 | 400 | 15,000 | 800 |
| 2000-11-09 | 395 | 400 | 390 | 390 | 5,000 | 780 |
| 2000-11-08 | 404 | 404 | 395 | 395 | 5,000 | 790 |
| 2000-11-07 | 395 | 404 | 395 | 404 | 7,000 | 808 |
| 2000-11-06 | 402 | 404 | 402 | 404 | 19,000 | 808 |
| 2000-11-02 | 401 | 402 | 397 | 402 | 8,000 | 804 |
| 2000-11-01 | 400 | 402 | 400 | 402 | 22,000 | 804 |
| 2000-10-31 | 393 | 393 | 386 | 393 | 15,000 | 786 |
| 2000-10-30 | 394 | 394 | 390 | 393 | 6,000 | 786 |
| 2000-10-27 | 409 | 409 | 395 | 395 | 11,000 | 790 |
| 2000-10-26 | 388 | 410 | 388 | 410 | 11,000 | 820 |
| 2000-10-25 | 389 | 405 | 388 | 388 | 13,000 | 776 |
| 2000-10-24 | 390 | 391 | 390 | 391 | 8,000 | 782 |
| 2000-10-23 | 400 | 405 | 400 | 405 | 11,000 | 810 |
| 2000-10-20 | 382 | 382 | 382 | 382 | 12,000 | 764 |
| 2000-10-19 | 389 | 389 | 380 | 382 | 6,000 | 764 |
| 2000-10-18 | 390 | 390 | 390 | 390 | 2,000 | 780 |
| 2000-10-17 | 399 | 399 | 398 | 399 | 9,000 | 798 |
| 2000-10-16 | 400 | 400 | 398 | 399 | 15,000 | 798 |
| 2000-10-13 | 383 | 383 | 380 | 380 | 2,000 | 760 |
| 2000-10-12 | 383 | 385 | 383 | 385 | 8,000 | 770 |
| 2000-10-11 | 400 | 400 | 385 | 385 | 9,000 | 770 |
| 2000-10-10 | 415 | 415 | 404 | 404 | 7,000 | 808 |
| 2000-10-06 | 415 | 415 | 415 | 415 | 9,000 | 830 |
| 2000-10-05 | 401 | 415 | 401 | 415 | 7,000 | 830 |
| 2000-10-04 | 415 | 415 | 400 | 400 | 5,000 | 800 |
| 2000-10-03 | 410 | 415 | 410 | 415 | 9,000 | 830 |
| 2000-10-02 | 415 | 415 | 405 | 406 | 15,000 | 812 |
| 2000-09-29 | 405 | 415 | 399 | 415 | 33,000 | 830 |
| 2000-09-28 | 415 | 416 | 400 | 400 | 31,000 | 800 |
| 2000-09-27 | 415 | 415 | 415 | 415 | 3,000 | 830 |
| 2000-09-26 | 430 | 430 | 412 | 415 | 14,000 | 830 |
| 2000-09-25 | 430 | 430 | 419 | 421 | 21,000 | 842 |
| 2000-09-22 | 410 | 430 | 410 | 430 | 15,000 | 860 |
| 2000-09-21 | 429 | 430 | 405 | 430 | 40,000 | 860 |
| 2000-09-20 | 400 | 430 | 396 | 430 | 37,000 | 860 |
| 2000-09-19 | 386 | 400 | 386 | 400 | 20,000 | 800 |
| 2000-09-18 | 379 | 388 | 379 | 388 | 11,000 | 776 |
| 2000-09-14 | 380 | 380 | 379 | 379 | 8,000 | 758 |
| 2000-09-13 | 390 | 390 | 377 | 377 | 3,000 | 754 |
| 2000-09-12 | 379 | 390 | 379 | 380 | 11,000 | 760 |
| 2000-09-11 | 380 | 380 | 360 | 371 | 12,000 | 742 |
| 2000-09-08 | 380 | 380 | 379 | 380 | 26,000 | 760 |
| 2000-09-07 | 380 | 380 | 355 | 356 | 6,000 | 712 |
| 2000-09-06 | 385 | 385 | 380 | 380 | 5,000 | 760 |
| 2000-09-05 | 380 | 385 | 370 | 385 | 13,000 | 770 |
| 2000-09-04 | 385 | 385 | 380 | 380 | 14,000 | 760 |
| 2000-09-01 | 395 | 395 | 385 | 385 | 30,000 | 770 |
| 2000-08-31 | 390 | 394 | 390 | 393 | 10,000 | 786 |
| 2000-08-30 | 390 | 395 | 390 | 395 | 16,000 | 790 |
| 2000-08-29 | 400 | 400 | 386 | 399 | 24,000 | 798 |
| 2000-08-28 | 389 | 398 | 389 | 398 | 28,000 | 796 |
| 2000-08-25 | 380 | 395 | 380 | 395 | 26,000 | 790 |
| 2000-08-24 | 365 | 380 | 365 | 380 | 17,000 | 760 |
| 2000-08-23 | 370 | 372 | 365 | 365 | 6,000 | 730 |
| 2000-08-22 | 368 | 370 | 368 | 370 | 11,000 | 740 |
| 2000-08-21 | 367 | 369 | 367 | 368 | 19,000 | 736 |
| 2000-08-18 | 365 | 365 | 365 | 365 | 4,000 | 730 |
| 2000-08-17 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 2000-08-16 | 360 | 366 | 360 | 366 | 3,000 | 732 |
| 2000-08-15 | 360 | 360 | 360 | 360 | 7,000 | 720 |
| 2000-08-14 | 364 | 365 | 358 | 360 | 5,000 | 720 |
| 2000-08-11 | 358 | 365 | 358 | 365 | 3,000 | 730 |
| 2000-08-10 | 370 | 370 | 350 | 353 | 17,000 | 706 |
| 2000-08-09 | 366 | 368 | 363 | 368 | 13,000 | 736 |
| 2000-08-08 | 365 | 365 | 364 | 365 | 13,000 | 730 |
| 2000-08-07 | 355 | 360 | 355 | 360 | 18,000 | 720 |
| 2000-08-04 | 354 | 360 | 351 | 355 | 49,000 | 710 |
| 2000-08-03 | 350 | 355 | 350 | 355 | 16,000 | 710 |
| 2000-08-02 | 350 | 350 | 350 | 350 | 7,000 | 700 |
| 2000-08-01 | 345 | 348 | 337 | 345 | 23,000 | 690 |
| 2000-07-31 | 339 | 340 | 339 | 340 | 2,000 | 680 |
| 2000-07-28 | 335 | 340 | 335 | 340 | 5,000 | 680 |
| 2000-07-27 | 334 | 337 | 334 | 337 | 8,000 | 674 |
| 2000-07-26 | 338 | 340 | 335 | 335 | 8,000 | 670 |
| 2000-07-25 | 349 | 350 | 337 | 337 | 9,000 | 674 |
| 2000-07-24 | 336 | 338 | 336 | 338 | 3,000 | 676 |
| 2000-07-21 | 341 | 341 | 341 | 341 | 1,000 | 682 |
| 2000-07-19 | 338 | 350 | 338 | 349 | 8,000 | 698 |
| 2000-07-18 | 350 | 350 | 337 | 338 | 22,000 | 676 |
| 2000-07-17 | 349 | 349 | 346 | 346 | 13,000 | 692 |
| 2000-07-14 | 346 | 346 | 346 | 346 | 4,000 | 692 |
| 2000-07-13 | 348 | 350 | 345 | 345 | 7,000 | 690 |
| 2000-07-12 | 352 | 352 | 350 | 350 | 14,000 | 700 |
| 2000-07-11 | 348 | 352 | 348 | 352 | 13,000 | 704 |
| 2000-07-10 | 350 | 350 | 338 | 338 | 6,000 | 676 |
| 2000-07-07 | 338 | 338 | 338 | 338 | 2,000 | 676 |
| 2000-07-06 | 337 | 344 | 337 | 344 | 11,000 | 688 |
| 2000-07-05 | 330 | 337 | 330 | 337 | 61,000 | 674 |
| 2000-07-04 | 340 | 340 | 338 | 340 | 4,000 | 680 |
| 2000-07-03 | 340 | 345 | 338 | 338 | 22,000 | 676 |
| 2000-06-30 | 330 | 339 | 330 | 335 | 12,000 | 670 |
| 2000-06-29 | 338 | 339 | 338 | 339 | 4,000 | 678 |
| 2000-06-28 | 338 | 339 | 338 | 339 | 5,000 | 678 |
| 2000-06-27 | 330 | 339 | 330 | 339 | 5,000 | 678 |
| 2000-06-26 | 340 | 340 | 340 | 340 | 3,000 | 680 |
| 2000-06-23 | 340 | 341 | 340 | 340 | 18,000 | 680 |
| 2000-06-22 | 339 | 340 | 339 | 339 | 7,000 | 678 |
| 2000-06-21 | 337 | 340 | 337 | 340 | 18,000 | 680 |
| 2000-06-20 | 339 | 339 | 339 | 339 | 3,000 | 678 |
| 2000-06-19 | 339 | 339 | 339 | 339 | 5,000 | 678 |
| 2000-06-16 | 335 | 339 | 335 | 339 | 5,000 | 678 |
| 2000-06-15 | 335 | 338 | 330 | 338 | 16,000 | 676 |
| 2000-06-14 | 350 | 350 | 330 | 334 | 9,000 | 668 |
| 2000-06-13 | 349 | 350 | 342 | 347 | 10,000 | 694 |
| 2000-06-12 | 350 | 350 | 350 | 350 | 3,000 | 700 |
| 2000-06-09 | 350 | 350 | 347 | 350 | 69,000 | 700 |
| 2000-06-08 | 347 | 347 | 345 | 347 | 8,000 | 694 |
| 2000-06-07 | 347 | 349 | 340 | 340 | 9,000 | 680 |
| 2000-06-06 | 347 | 347 | 346 | 347 | 4,000 | 694 |
| 2000-06-05 | 349 | 349 | 333 | 348 | 8,000 | 696 |
| 2000-06-02 | 345 | 349 | 345 | 348 | 13,000 | 696 |
| 2000-06-01 | 349 | 349 | 340 | 345 | 19,000 | 690 |
| 2000-05-31 | 340 | 341 | 340 | 340 | 4,000 | 680 |
| 2000-05-30 | 340 | 340 | 332 | 340 | 15,000 | 680 |
| 2000-05-29 | 330 | 340 | 330 | 340 | 6,000 | 680 |
| 2000-05-26 | 335 | 335 | 330 | 330 | 13,000 | 660 |
| 2000-05-25 | 340 | 341 | 340 | 341 | 6,000 | 682 |
| 2000-05-24 | 330 | 340 | 330 | 338 | 5,000 | 676 |
| 2000-05-23 | 330 | 340 | 330 | 340 | 13,000 | 680 |
| 2000-05-22 | 320 | 330 | 320 | 330 | 5,000 | 660 |
| 2000-05-19 | 331 | 331 | 315 | 315 | 2,000 | 630 |
| 2000-05-18 | 325 | 328 | 325 | 326 | 11,000 | 652 |
| 2000-05-17 | 336 | 336 | 335 | 335 | 5,000 | 670 |
| 2000-05-16 | 337 | 343 | 335 | 336 | 28,000 | 672 |
| 2000-05-15 | 340 | 340 | 334 | 337 | 14,000 | 674 |
| 2000-05-12 | 340 | 340 | 339 | 340 | 13,000 | 680 |
| 2000-05-11 | 339 | 340 | 330 | 340 | 11,000 | 680 |
| 2000-05-10 | 335 | 340 | 335 | 340 | 31,000 | 680 |
| 2000-05-09 | 328 | 336 | 328 | 336 | 6,000 | 672 |
| 2000-05-08 | 329 | 330 | 328 | 328 | 7,000 | 656 |
| 2000-05-02 | 329 | 329 | 324 | 329 | 11,000 | 658 |
| 2000-05-01 | 301 | 329 | 301 | 329 | 41,000 | 658 |
| 2000-04-28 | 303 | 313 | 286 | 286 | 34,000 | 572 |
| 2000-04-27 | 330 | 330 | 303 | 303 | 17,000 | 606 |
| 2000-04-26 | 330 | 330 | 320 | 320 | 12,000 | 640 |
| 2000-04-25 | 333 | 333 | 301 | 330 | 28,000 | 660 |
| 2000-04-24 | 338 | 338 | 332 | 333 | 8,000 | 666 |
| 2000-04-21 | 338 | 340 | 338 | 338 | 4,000 | 676 |
| 2000-04-20 | 334 | 341 | 329 | 338 | 23,000 | 676 |
| 2000-04-19 | 340 | 340 | 335 | 335 | 10,000 | 670 |
| 2000-04-18 | 338 | 345 | 337 | 345 | 27,000 | 690 |
| 2000-04-17 | 345 | 345 | 330 | 330 | 9,000 | 660 |
| 2000-04-14 | 340 | 345 | 340 | 345 | 20,000 | 690 |
| 2000-04-13 | 332 | 332 | 320 | 320 | 8,000 | 640 |
| 2000-04-12 | 339 | 339 | 324 | 332 | 17,000 | 664 |
| 2000-04-11 | 345 | 345 | 335 | 339 | 6,000 | 678 |
| 2000-04-10 | 345 | 345 | 344 | 345 | 12,000 | 690 |
| 2000-04-07 | 327 | 327 | 327 | 327 | 2,000 | 654 |
| 2000-04-06 | 331 | 331 | 325 | 327 | 15,000 | 654 |
| 2000-04-05 | 335 | 335 | 331 | 331 | 8,000 | 662 |
| 2000-04-04 | 333 | 335 | 333 | 335 | 6,000 | 670 |
| 2000-04-03 | 343 | 343 | 333 | 333 | 13,000 | 666 |
| 2000-03-31 | 340 | 340 | 328 | 328 | 11,000 | 656 |
| 2000-03-30 | 345 | 345 | 340 | 340 | 23,000 | 680 |
| 2000-03-29 | 352 | 354 | 339 | 340 | 24,000 | 680 |
| 2000-03-28 | 317 | 317 | 312 | 312 | 5,000 | 624 |
| 2000-03-27 | 331 | 334 | 330 | 332 | 19,000 | 664 |
| 2000-03-24 | 352 | 352 | 316 | 326 | 36,000 | 652 |
| 2000-03-23 | 351 | 355 | 347 | 355 | 22,000 | 710 |
| 2000-03-22 | 345 | 351 | 341 | 351 | 19,000 | 702 |
| 2000-03-21 | 330 | 340 | 330 | 340 | 13,000 | 680 |
| 2000-03-17 | 319 | 330 | 309 | 330 | 32,000 | 660 |
| 2000-03-16 | 306 | 319 | 300 | 319 | 42,000 | 638 |
| 2000-03-15 | 310 | 320 | 306 | 306 | 28,000 | 612 |
| 2000-03-14 | 329 | 330 | 311 | 311 | 14,000 | 622 |
| 2000-03-13 | 329 | 329 | 324 | 329 | 27,000 | 658 |
| 2000-03-10 | 315 | 330 | 315 | 330 | 120,000 | 660 |
| 2000-03-09 | 305 | 305 | 300 | 305 | 18,000 | 610 |
| 2000-03-08 | 305 | 305 | 303 | 305 | 11,000 | 610 |
| 2000-03-07 | 305 | 305 | 300 | 305 | 19,000 | 610 |
| 2000-03-06 | 311 | 311 | 305 | 305 | 16,000 | 610 |
| 2000-03-03 | 315 | 318 | 310 | 311 | 26,000 | 622 |
| 2000-03-02 | 319 | 324 | 315 | 315 | 20,000 | 630 |
| 2000-03-01 | 318 | 319 | 316 | 319 | 31,000 | 638 |
| 2000-02-29 | 311 | 314 | 310 | 310 | 7,000 | 620 |
| 2000-02-28 | 308 | 315 | 308 | 310 | 3,000 | 620 |
| 2000-02-25 | 295 | 308 | 295 | 308 | 6,000 | 616 |
| 2000-02-24 | 293 | 300 | 293 | 295 | 10,000 | 590 |
| 2000-02-23 | 285 | 290 | 285 | 286 | 10,000 | 572 |
| 2000-02-22 | 290 | 290 | 285 | 285 | 7,000 | 570 |
| 2000-02-21 | 290 | 290 | 290 | 290 | 16,000 | 580 |
| 2000-02-18 | 295 | 296 | 292 | 296 | 4,000 | 592 |
| 2000-02-17 | 300 | 300 | 290 | 290 | 15,000 | 580 |
| 2000-02-16 | 300 | 300 | 290 | 299 | 30,000 | 598 |
| 2000-02-15 | 305 | 306 | 300 | 300 | 18,000 | 600 |
| 2000-02-14 | 300 | 305 | 300 | 305 | 11,000 | 610 |
| 2000-02-10 | 302 | 307 | 300 | 300 | 21,000 | 600 |
| 2000-02-09 | 312 | 312 | 307 | 307 | 3,000 | 614 |
| 2000-02-08 | 301 | 301 | 301 | 301 | 1,000 | 602 |
| 2000-02-07 | 306 | 306 | 301 | 301 | 29,000 | 602 |
| 2000-02-04 | 305 | 310 | 305 | 305 | 16,000 | 610 |
| 2000-02-03 | 310 | 310 | 305 | 305 | 10,000 | 610 |
| 2000-02-02 | 315 | 315 | 308 | 310 | 13,000 | 620 |
| 2000-02-01 | 314 | 314 | 305 | 309 | 14,000 | 618 |
| 2000-01-31 | 305 | 310 | 302 | 308 | 8,000 | 616 |
| 2000-01-28 | 315 | 315 | 300 | 307 | 7,000 | 614 |
| 2000-01-27 | 318 | 318 | 305 | 305 | 9,000 | 610 |
| 2000-01-26 | 306 | 318 | 306 | 318 | 17,000 | 636 |
| 2000-01-25 | 307 | 314 | 307 | 314 | 16,000 | 628 |
| 2000-01-24 | 305 | 305 | 305 | 305 | 6,000 | 610 |
| 2000-01-21 | 315 | 315 | 306 | 307 | 6,000 | 614 |
| 2000-01-20 | 314 | 318 | 314 | 318 | 10,000 | 636 |
| 2000-01-19 | 310 | 315 | 310 | 315 | 4,000 | 630 |
| 2000-01-18 | 315 | 315 | 305 | 310 | 8,000 | 620 |
| 2000-01-17 | 310 | 310 | 308 | 309 | 7,000 | 618 |
| 2000-01-14 | 305 | 305 | 300 | 305 | 13,000 | 610 |
| 2000-01-13 | 309 | 309 | 300 | 300 | 13,000 | 600 |
| 2000-01-12 | 315 | 315 | 304 | 310 | 6,000 | 620 |
| 2000-01-11 | 306 | 318 | 302 | 315 | 15,000 | 630 |
| 2000-01-07 | 302 | 302 | 301 | 302 | 5,000 | 604 |
| 2000-01-06 | 310 | 310 | 300 | 300 | 21,000 | 600 |
| 2000-01-05 | 310 | 318 | 300 | 318 | 12,000 | 636 |
| 2000-01-04 | 318 | 318 | 300 | 310 | 31,000 | 620 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1987-03-27]1株→1.04株