9010 富士急行(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-2839141539141512,000830
2001-12-2739639639039024,000780
2001-12-2640740740140112,000802
2001-12-2539640639640624,000812
2001-12-2140541039039460,000788
2001-12-2042242440140569,000810
2001-12-1943343342542626,000852
2001-12-1843544043543925,000878
2001-12-1743443943343328,000866
2001-12-14432433432433112,000866
2001-12-1342844042844016,000880
2001-12-1242343842343224,000864
2001-12-1143343342342614,000852
2001-12-1042943042342316,000846
2001-12-0743043542742712,000854
2001-12-0644044043144019,000880
2001-12-0543343742843224,000864
2001-12-0442843742342326,000846
2001-12-0343943942942926,000858
2001-11-3044044042542716,000854
2001-11-2943944043344010,000880
2001-11-2844144243743810,000876
2001-11-2744344543143114,000862
2001-11-2644444544344519,000890
2001-11-2242844342344318,000886
2001-11-214204234204233,000846
2001-11-2044444442142128,000842
2001-11-1943544543444415,000888
2001-11-164384404364408,000880
2001-11-154404404374385,000876
2001-11-1444044143944111,000882
2001-11-1343944043543912,000878
2001-11-124344344324346,000868
2001-11-0944944943943910,000878
2001-11-0844944944244914,000898
2001-11-0744445043845029,000900
2001-11-0643844043344048,000880
2001-11-0542644042543032,000860
2001-11-0242343842142129,000842
2001-11-0144544542342840,000856
2001-10-3143644043544061,000880
2001-10-3043343643143620,000872
2001-10-2943843843343818,000876
2001-10-2643943943743825,000876
2001-10-2543043943043756,000874
2001-10-2442843542543059,000860
2001-10-2342942942242822,000856
2001-10-2242542542242511,000850
2001-10-194224224224227,000844
2001-10-1842142442142212,000844
2001-10-174284304284308,000860
2001-10-164294294284284,000856
2001-10-1542243042243024,000860
2001-10-1242842942842911,000858
2001-10-1142742742442610,000852
2001-10-1042142241941912,000838
2001-10-0942742740640610,000812
2001-10-0543043042742720,000854
2001-10-0442843042243046,000860
2001-10-0341041641041620,000832
2001-10-0241041040540933,000818
2001-10-0140841040241056,000820
2001-09-2840340940040840,000816
2001-09-2740040539840337,000806
2001-09-2640040039840019,000800
2001-09-254044043953978,000794
2001-09-2138640438540418,000808
2001-09-2040640638838813,000776
2001-09-1938040938040931,000818
2001-09-1840040039039012,000780
2001-09-1740040039039011,000780
2001-09-1440540539539550,000790
2001-09-1340540539039220,000784
2001-09-124004004004005,000800
2001-09-114034034014016,000802
2001-09-104064144024029,000804
2001-09-074074134074134,000826
2001-09-0642542540640911,000818
2001-09-0540142740141323,000826
2001-09-0441741739840010,000800
2001-09-0341841839239218,000784
2001-08-3140142440141817,000836
2001-08-304104104094109,000820
2001-08-2942442441441419,000828
2001-08-284234244234246,000848
2001-08-274284284204208,000840
2001-08-2341141341041314,000826
2001-08-2240140539539621,000792
2001-08-214004084004084,000816
2001-08-2041341341041010,000820
2001-08-1741141441141218,000824
2001-08-164194204104118,000822
2001-08-154214214184182,000836
2001-08-1442042642042514,000850
2001-08-1342442441841818,000836
2001-08-104204244204244,000848
2001-08-094204204204207,000840
2001-08-084284284224258,000850
2001-08-0743043042042816,000856
2001-08-064274274274277,000854
2001-08-034294294274278,000854
2001-08-0243043242842941,000858
2001-08-0143043042943037,000860
2001-07-314294294284288,000856
2001-07-304244244244242,000848
2001-07-2742842942442421,000848
2001-07-2642642742642710,000854
2001-07-2542542541842523,000850
2001-07-2441842541842515,000850
2001-07-2342743041741836,000836
2001-07-1942042342042236,000844
2001-07-1841442041442021,000840
2001-07-1741542041541928,000838
2001-07-1641542041542019,000840
2001-07-134094154094156,000830
2001-07-124044044044042,000808
2001-07-114094094044048,000808
2001-07-1041641638939021,000780
2001-07-094054054004019,000802
2001-07-064084084084085,000816
2001-07-054084084084081,000816
2001-07-044074074074071,000814
2001-07-0341641940540714,000814
2001-07-0242742741341518,000830
2001-06-2942542842342736,000854
2001-06-2842042542042520,000850
2001-06-274214214214212,000842
2001-06-264204214194218,000842
2001-06-2542042542042111,000842
2001-06-2241742040942023,000840
2001-06-214064094064095,000818
2001-06-2040440439540411,000808
2001-06-1940040540040414,000808
2001-06-183974003974004,000800
2001-06-153973973963974,000794
2001-06-143913963913964,000792
2001-06-1339639639039015,000780
2001-06-1241041039739718,000794
2001-06-114104104034098,000818
2001-06-08420420410410142,000820
2001-06-073954003954003,000800
2001-06-064004003983986,000796
2001-06-054064064024024,000804
2001-06-044214214064062,000812
2001-06-0139539539139121,000782
2001-05-3139540539539614,000792
2001-05-3040440439539510,000790
2001-05-294114154024029,000804
2001-05-284144144004069,000812
2001-05-254154154154155,000830
2001-05-244204204184183,000836
2001-05-2342742942542610,000852
2001-05-224294294234239,000846
2001-05-2141842941742911,000858
2001-05-1841742441442313,000846
2001-05-1741341741341713,000834
2001-05-163994143994148,000828
2001-05-154004003983989,000796
2001-05-144054054054052,000810
2001-05-114104104104104,000820
2001-05-104004004004001,000800
2001-05-094154154024028,000804
2001-05-084084104084102,000820
2001-05-0740040840040813,000816
2001-05-0241741741541612,000832
2001-05-0141541740441718,000834
2001-04-2741741741041420,000828
2001-04-2641541741141540,000830
2001-04-2540941140041133,000822
2001-04-244104104004109,000820
2001-04-2341041040841017,000820
2001-04-204104104104107,000820
2001-04-1941541541041516,000830
2001-04-1840141040141014,000820
2001-04-173954003954002,000800
2001-04-133983983953953,000790
2001-04-123954003953963,000792
2001-04-114054053883959,000790
2001-04-1040740739340518,000810
2001-04-093993993943944,000788
2001-04-063994043933998,000798
2001-04-0540340339539517,000790
2001-04-0439540339540316,000806
2001-04-0339539538939514,000790
2001-04-0238541036541024,000820
2001-03-3041541538038012,000760
2001-03-2941741740640615,000812
2001-03-2841741741441420,000828
2001-03-2741241741241729,000834
2001-03-2641542041341761,000834
2001-03-2341041040541025,000820
2001-03-2240841040340326,000806
2001-03-2139040038840038,000800
2001-03-1939139138738814,000776
2001-03-1639339539139117,000782
2001-03-153903933853937,000786
2001-03-1437239537239217,000784
2001-03-1338138136637216,000744
2001-03-1238539538039531,000790
2001-03-09380392380385109,000770
2001-03-0839239439239412,000788
2001-03-0739439538539511,000790
2001-03-0635540035539732,000794
2001-03-0536036035536011,000720
2001-03-0237337335436017,000720
2001-03-0138138137537517,000750
2001-02-2837037337037014,000740
2001-02-2737037036637018,000740
2001-02-2636637035936612,000732
2001-02-2335937035536623,000732
2001-02-2236636635135917,000718
2001-02-213653663653669,000732
2001-02-203653663643669,000732
2001-02-193643643583648,000728
2001-02-163653653553648,000728
2001-02-1536636636136510,000730
2001-02-143663673663674,000734
2001-02-1336836836236612,000732
2001-02-0936536836536711,000734
2001-02-0836036636036520,000730
2001-02-073603603603601,000720
2001-02-063803803753759,000750
2001-02-053903903903901,000780
2001-02-023893953893908,000780
2001-02-0139539839039516,000790
2001-01-313803803803805,000760
2001-01-303853853803805,000760
2001-01-293893893833844,000768
2001-01-263893893813895,000778
2001-01-253893893893892,000778
2001-01-2439339338338921,000778
2001-01-2340040039339310,000786
2001-01-223903903903904,000780
2001-01-1939539939039015,000780
2001-01-1839340039339519,000790
2001-01-173943943883887,000776
2001-01-1639739739139512,000790
2001-01-154004003933979,000794
2001-01-123703713633708,000740
2001-01-1135635635035621,000712
2001-01-1035135734835724,000714
2001-01-0935135135035122,000702
2001-01-0536436436236210,000724
2001-01-0437037036436412,000728

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