9010 富士急行(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 409 | 409 | 405 | 409 | 36,000 | 818 |
| 2002-12-27 | 406 | 408 | 406 | 408 | 36,000 | 816 |
| 2002-12-26 | 403 | 407 | 403 | 407 | 29,000 | 814 |
| 2002-12-25 | 400 | 402 | 399 | 402 | 34,000 | 804 |
| 2002-12-24 | 404 | 406 | 400 | 402 | 68,000 | 804 |
| 2002-12-20 | 409 | 409 | 400 | 405 | 119,000 | 810 |
| 2002-12-19 | 406 | 410 | 400 | 410 | 67,000 | 820 |
| 2002-12-18 | 413 | 413 | 410 | 411 | 55,000 | 822 |
| 2002-12-17 | 415 | 416 | 413 | 414 | 28,000 | 828 |
| 2002-12-16 | 414 | 414 | 413 | 413 | 68,000 | 826 |
| 2002-12-13 | 421 | 421 | 413 | 413 | 155,000 | 826 |
| 2002-12-12 | 424 | 424 | 420 | 420 | 13,000 | 840 |
| 2002-12-11 | 425 | 425 | 421 | 421 | 32,000 | 842 |
| 2002-12-10 | 421 | 421 | 420 | 421 | 69,000 | 842 |
| 2002-12-09 | 420 | 425 | 420 | 424 | 33,000 | 848 |
| 2002-12-06 | 426 | 426 | 421 | 422 | 17,000 | 844 |
| 2002-12-05 | 428 | 428 | 425 | 427 | 56,000 | 854 |
| 2002-12-04 | 430 | 430 | 428 | 429 | 33,000 | 858 |
| 2002-12-03 | 438 | 438 | 431 | 432 | 64,000 | 864 |
| 2002-12-02 | 450 | 450 | 441 | 443 | 21,000 | 886 |
| 2002-11-29 | 439 | 466 | 438 | 450 | 151,000 | 900 |
| 2002-11-28 | 441 | 441 | 431 | 438 | 39,000 | 876 |
| 2002-11-27 | 435 | 440 | 435 | 440 | 53,000 | 880 |
| 2002-11-26 | 460 | 460 | 439 | 439 | 27,000 | 878 |
| 2002-11-25 | 440 | 460 | 440 | 460 | 61,000 | 920 |
| 2002-11-22 | 434 | 439 | 428 | 439 | 48,000 | 878 |
| 2002-11-21 | 432 | 433 | 427 | 433 | 17,000 | 866 |
| 2002-11-20 | 418 | 434 | 418 | 433 | 35,000 | 866 |
| 2002-11-19 | 426 | 426 | 420 | 423 | 9,000 | 846 |
| 2002-11-18 | 430 | 430 | 425 | 430 | 13,000 | 860 |
| 2002-11-15 | 429 | 429 | 424 | 429 | 30,000 | 858 |
| 2002-11-14 | 425 | 429 | 425 | 428 | 9,000 | 856 |
| 2002-11-13 | 433 | 433 | 430 | 430 | 10,000 | 860 |
| 2002-11-12 | 424 | 434 | 424 | 434 | 28,000 | 868 |
| 2002-11-11 | 426 | 430 | 426 | 427 | 9,000 | 854 |
| 2002-11-08 | 428 | 433 | 428 | 433 | 26,000 | 866 |
| 2002-11-07 | 430 | 430 | 427 | 429 | 16,000 | 858 |
| 2002-11-06 | 425 | 430 | 425 | 430 | 120,000 | 860 |
| 2002-11-05 | 423 | 425 | 423 | 425 | 19,000 | 850 |
| 2002-11-01 | 419 | 422 | 417 | 422 | 52,000 | 844 |
| 2002-10-31 | 425 | 425 | 418 | 418 | 31,000 | 836 |
| 2002-10-30 | 421 | 425 | 420 | 424 | 36,000 | 848 |
| 2002-10-29 | 420 | 421 | 419 | 421 | 22,000 | 842 |
| 2002-10-28 | 418 | 420 | 418 | 420 | 19,000 | 840 |
| 2002-10-25 | 410 | 419 | 409 | 419 | 28,000 | 838 |
| 2002-10-24 | 418 | 419 | 409 | 409 | 21,000 | 818 |
| 2002-10-23 | 408 | 419 | 406 | 419 | 30,000 | 838 |
| 2002-10-22 | 426 | 426 | 402 | 409 | 49,000 | 818 |
| 2002-10-21 | 430 | 430 | 426 | 426 | 29,000 | 852 |
| 2002-10-18 | 427 | 429 | 425 | 429 | 20,000 | 858 |
| 2002-10-17 | 423 | 427 | 423 | 427 | 10,000 | 854 |
| 2002-10-16 | 419 | 425 | 417 | 424 | 24,000 | 848 |
| 2002-10-15 | 420 | 420 | 418 | 418 | 17,000 | 836 |
| 2002-10-11 | 411 | 424 | 411 | 424 | 31,000 | 848 |
| 2002-10-10 | 406 | 410 | 405 | 410 | 17,000 | 820 |
| 2002-10-09 | 412 | 412 | 405 | 406 | 15,000 | 812 |
| 2002-10-08 | 410 | 413 | 410 | 411 | 7,000 | 822 |
| 2002-10-07 | 411 | 415 | 405 | 405 | 18,000 | 810 |
| 2002-10-04 | 415 | 418 | 415 | 418 | 15,000 | 836 |
| 2002-10-03 | 419 | 424 | 417 | 422 | 29,000 | 844 |
| 2002-10-02 | 414 | 415 | 413 | 415 | 21,000 | 830 |
| 2002-10-01 | 416 | 419 | 414 | 414 | 46,000 | 828 |
| 2002-09-30 | 435 | 435 | 426 | 426 | 20,000 | 852 |
| 2002-09-27 | 425 | 435 | 425 | 435 | 57,000 | 870 |
| 2002-09-26 | 421 | 427 | 421 | 425 | 60,000 | 850 |
| 2002-09-25 | 427 | 428 | 414 | 414 | 31,000 | 828 |
| 2002-09-24 | 428 | 430 | 421 | 429 | 57,000 | 858 |
| 2002-09-20 | 420 | 435 | 420 | 429 | 78,000 | 858 |
| 2002-09-19 | 411 | 428 | 411 | 425 | 51,000 | 850 |
| 2002-09-18 | 417 | 417 | 402 | 410 | 30,000 | 820 |
| 2002-09-17 | 401 | 417 | 401 | 417 | 36,000 | 834 |
| 2002-09-13 | 388 | 403 | 388 | 401 | 203,000 | 802 |
| 2002-09-12 | 399 | 418 | 397 | 418 | 52,000 | 836 |
| 2002-09-11 | 399 | 404 | 398 | 398 | 18,000 | 796 |
| 2002-09-10 | 391 | 405 | 391 | 404 | 31,000 | 808 |
| 2002-09-09 | 391 | 392 | 389 | 392 | 21,000 | 784 |
| 2002-09-06 | 384 | 393 | 384 | 393 | 39,000 | 786 |
| 2002-09-05 | 411 | 411 | 399 | 399 | 32,000 | 798 |
| 2002-09-04 | 397 | 408 | 397 | 404 | 34,000 | 808 |
| 2002-09-03 | 416 | 416 | 398 | 398 | 53,000 | 796 |
| 2002-09-02 | 421 | 421 | 412 | 415 | 60,000 | 830 |
| 2002-08-30 | 414 | 420 | 410 | 420 | 37,000 | 840 |
| 2002-08-29 | 420 | 421 | 412 | 413 | 36,000 | 826 |
| 2002-08-28 | 418 | 420 | 415 | 420 | 25,000 | 840 |
| 2002-08-27 | 422 | 423 | 418 | 418 | 28,000 | 836 |
| 2002-08-26 | 427 | 430 | 418 | 420 | 69,000 | 840 |
| 2002-08-23 | 425 | 431 | 422 | 427 | 43,000 | 854 |
| 2002-08-22 | 418 | 425 | 415 | 424 | 127,000 | 848 |
| 2002-08-21 | 418 | 421 | 417 | 421 | 33,000 | 842 |
| 2002-08-20 | 419 | 420 | 410 | 420 | 57,000 | 840 |
| 2002-08-19 | 416 | 419 | 413 | 417 | 60,000 | 834 |
| 2002-08-16 | 409 | 417 | 409 | 417 | 22,000 | 834 |
| 2002-08-15 | 406 | 415 | 405 | 414 | 19,000 | 828 |
| 2002-08-14 | 407 | 409 | 401 | 406 | 22,000 | 812 |
| 2002-08-13 | 402 | 409 | 400 | 409 | 12,000 | 818 |
| 2002-08-12 | 413 | 413 | 405 | 405 | 23,000 | 810 |
| 2002-08-09 | 414 | 417 | 403 | 414 | 43,000 | 828 |
| 2002-08-08 | 396 | 399 | 396 | 399 | 7,000 | 798 |
| 2002-08-07 | 396 | 401 | 396 | 401 | 4,000 | 802 |
| 2002-08-06 | 400 | 400 | 396 | 396 | 11,000 | 792 |
| 2002-08-05 | 400 | 400 | 400 | 400 | 6,000 | 800 |
| 2002-08-02 | 400 | 405 | 400 | 402 | 28,000 | 804 |
| 2002-08-01 | 400 | 405 | 394 | 403 | 25,000 | 806 |
| 2002-07-31 | 386 | 390 | 385 | 389 | 11,000 | 778 |
| 2002-07-30 | 383 | 387 | 383 | 387 | 6,000 | 774 |
| 2002-07-29 | 383 | 402 | 380 | 380 | 81,000 | 760 |
| 2002-07-26 | 388 | 392 | 380 | 382 | 39,000 | 764 |
| 2002-07-25 | 393 | 393 | 386 | 388 | 16,000 | 776 |
| 2002-07-24 | 388 | 393 | 385 | 385 | 21,000 | 770 |
| 2002-07-23 | 395 | 397 | 392 | 393 | 17,000 | 786 |
| 2002-07-22 | 383 | 410 | 383 | 400 | 50,000 | 800 |
| 2002-07-19 | 395 | 395 | 382 | 382 | 27,000 | 764 |
| 2002-07-18 | 378 | 389 | 378 | 385 | 24,000 | 770 |
| 2002-07-17 | 380 | 383 | 378 | 378 | 32,000 | 756 |
| 2002-07-16 | 390 | 390 | 380 | 380 | 44,000 | 760 |
| 2002-07-15 | 392 | 396 | 392 | 392 | 14,000 | 784 |
| 2002-07-12 | 400 | 402 | 391 | 391 | 24,000 | 782 |
| 2002-07-11 | 401 | 404 | 395 | 400 | 25,000 | 800 |
| 2002-07-10 | 411 | 411 | 405 | 405 | 36,000 | 810 |
| 2002-07-09 | 413 | 413 | 407 | 413 | 22,000 | 826 |
| 2002-07-08 | 413 | 413 | 400 | 400 | 18,000 | 800 |
| 2002-07-05 | 403 | 413 | 403 | 413 | 19,000 | 826 |
| 2002-07-04 | 405 | 414 | 405 | 413 | 15,000 | 826 |
| 2002-07-03 | 395 | 415 | 395 | 415 | 17,000 | 830 |
| 2002-07-02 | 400 | 405 | 400 | 405 | 12,000 | 810 |
| 2002-07-01 | 403 | 405 | 400 | 405 | 26,000 | 810 |
| 2002-06-28 | 376 | 393 | 376 | 392 | 25,000 | 784 |
| 2002-06-27 | 375 | 381 | 375 | 375 | 17,000 | 750 |
| 2002-06-26 | 385 | 385 | 375 | 375 | 19,000 | 750 |
| 2002-06-25 | 401 | 402 | 382 | 390 | 17,000 | 780 |
| 2002-06-24 | 373 | 404 | 372 | 404 | 16,000 | 808 |
| 2002-06-21 | 375 | 376 | 371 | 375 | 11,000 | 750 |
| 2002-06-20 | 374 | 382 | 374 | 380 | 17,000 | 760 |
| 2002-06-19 | 379 | 384 | 370 | 370 | 31,000 | 740 |
| 2002-06-18 | 382 | 383 | 378 | 378 | 34,000 | 756 |
| 2002-06-17 | 385 | 386 | 380 | 380 | 39,000 | 760 |
| 2002-06-14 | 402 | 402 | 390 | 390 | 208,000 | 780 |
| 2002-06-13 | 401 | 404 | 387 | 387 | 23,000 | 774 |
| 2002-06-12 | 393 | 410 | 393 | 406 | 18,000 | 812 |
| 2002-06-11 | 391 | 406 | 391 | 403 | 11,000 | 806 |
| 2002-06-10 | 404 | 409 | 390 | 391 | 28,000 | 782 |
| 2002-06-07 | 384 | 395 | 384 | 395 | 30,000 | 790 |
| 2002-06-06 | 398 | 398 | 380 | 384 | 56,000 | 768 |
| 2002-06-05 | 409 | 409 | 397 | 397 | 20,000 | 794 |
| 2002-06-04 | 422 | 422 | 414 | 414 | 15,000 | 828 |
| 2002-06-03 | 427 | 427 | 422 | 422 | 14,000 | 844 |
| 2002-05-31 | 418 | 425 | 418 | 423 | 17,000 | 846 |
| 2002-05-30 | 408 | 428 | 408 | 428 | 21,000 | 856 |
| 2002-05-29 | 405 | 420 | 405 | 418 | 8,000 | 836 |
| 2002-05-28 | 409 | 410 | 409 | 410 | 9,000 | 820 |
| 2002-05-27 | 411 | 418 | 411 | 412 | 9,000 | 824 |
| 2002-05-24 | 418 | 418 | 412 | 417 | 10,000 | 834 |
| 2002-05-23 | 408 | 414 | 408 | 413 | 12,000 | 826 |
| 2002-05-22 | 403 | 413 | 403 | 403 | 12,000 | 806 |
| 2002-05-21 | 404 | 404 | 402 | 403 | 3,000 | 806 |
| 2002-05-20 | 408 | 417 | 402 | 402 | 19,000 | 804 |
| 2002-05-17 | 405 | 410 | 403 | 403 | 14,000 | 806 |
| 2002-05-16 | 399 | 410 | 399 | 410 | 19,000 | 820 |
| 2002-05-15 | 397 | 405 | 397 | 405 | 9,000 | 810 |
| 2002-05-14 | 397 | 401 | 397 | 398 | 6,000 | 796 |
| 2002-05-13 | 397 | 406 | 396 | 398 | 11,000 | 796 |
| 2002-05-10 | 403 | 403 | 396 | 396 | 19,000 | 792 |
| 2002-05-09 | 398 | 398 | 398 | 398 | 3,000 | 796 |
| 2002-05-08 | 398 | 402 | 398 | 398 | 8,000 | 796 |
| 2002-05-07 | 403 | 404 | 397 | 397 | 20,000 | 794 |
| 2002-05-02 | 405 | 407 | 405 | 407 | 8,000 | 814 |
| 2002-05-01 | 396 | 409 | 395 | 409 | 20,000 | 818 |
| 2002-04-30 | 406 | 409 | 395 | 395 | 23,000 | 790 |
| 2002-04-26 | 405 | 410 | 400 | 410 | 30,000 | 820 |
| 2002-04-25 | 409 | 409 | 407 | 407 | 4,000 | 814 |
| 2002-04-24 | 410 | 416 | 410 | 411 | 20,000 | 822 |
| 2002-04-23 | 409 | 410 | 409 | 410 | 7,000 | 820 |
| 2002-04-22 | 419 | 420 | 418 | 419 | 12,000 | 838 |
| 2002-04-19 | 418 | 420 | 418 | 419 | 10,000 | 838 |
| 2002-04-18 | 420 | 425 | 419 | 424 | 21,000 | 848 |
| 2002-04-17 | 430 | 434 | 429 | 434 | 7,000 | 868 |
| 2002-04-16 | 419 | 430 | 419 | 430 | 9,000 | 860 |
| 2002-04-15 | 419 | 421 | 413 | 418 | 13,000 | 836 |
| 2002-04-12 | 405 | 432 | 404 | 432 | 31,000 | 864 |
| 2002-04-11 | 420 | 420 | 405 | 405 | 19,000 | 810 |
| 2002-04-10 | 421 | 430 | 421 | 430 | 21,000 | 860 |
| 2002-04-09 | 425 | 427 | 420 | 420 | 24,000 | 840 |
| 2002-04-08 | 425 | 425 | 425 | 425 | 2,000 | 850 |
| 2002-04-05 | 425 | 426 | 425 | 426 | 10,000 | 852 |
| 2002-04-04 | 396 | 428 | 396 | 427 | 17,000 | 854 |
| 2002-04-03 | 396 | 397 | 395 | 395 | 17,000 | 790 |
| 2002-04-02 | 396 | 397 | 396 | 396 | 11,000 | 792 |
| 2002-04-01 | 411 | 411 | 396 | 396 | 59,000 | 792 |
| 2002-03-29 | 423 | 424 | 402 | 406 | 32,000 | 812 |
| 2002-03-28 | 432 | 432 | 418 | 423 | 23,000 | 846 |
| 2002-03-27 | 429 | 435 | 429 | 435 | 47,000 | 870 |
| 2002-03-26 | 423 | 426 | 419 | 426 | 17,000 | 852 |
| 2002-03-25 | 429 | 432 | 427 | 427 | 24,000 | 854 |
| 2002-03-22 | 422 | 428 | 421 | 426 | 21,000 | 852 |
| 2002-03-20 | 424 | 434 | 420 | 421 | 40,000 | 842 |
| 2002-03-19 | 417 | 425 | 417 | 425 | 21,000 | 850 |
| 2002-03-18 | 416 | 418 | 416 | 417 | 10,000 | 834 |
| 2002-03-15 | 411 | 416 | 410 | 415 | 26,000 | 830 |
| 2002-03-14 | 415 | 417 | 410 | 411 | 30,000 | 822 |
| 2002-03-13 | 422 | 423 | 415 | 415 | 23,000 | 830 |
| 2002-03-12 | 448 | 449 | 437 | 437 | 17,000 | 874 |
| 2002-03-11 | 444 | 448 | 442 | 448 | 34,000 | 896 |
| 2002-03-08 | 413 | 444 | 410 | 444 | 204,000 | 888 |
| 2002-03-07 | 426 | 436 | 423 | 423 | 12,000 | 846 |
| 2002-03-06 | 450 | 450 | 421 | 424 | 39,000 | 848 |
| 2002-03-05 | 450 | 450 | 440 | 450 | 31,000 | 900 |
| 2002-03-04 | 436 | 460 | 436 | 458 | 52,000 | 916 |
| 2002-03-01 | 433 | 435 | 428 | 435 | 75,000 | 870 |
| 2002-02-28 | 421 | 435 | 421 | 428 | 45,000 | 856 |
| 2002-02-27 | 400 | 420 | 400 | 420 | 55,000 | 840 |
| 2002-02-26 | 399 | 403 | 399 | 400 | 11,000 | 800 |
| 2002-02-25 | 403 | 403 | 396 | 399 | 23,000 | 798 |
| 2002-02-22 | 404 | 404 | 402 | 404 | 18,000 | 808 |
| 2002-02-21 | 390 | 404 | 385 | 404 | 36,000 | 808 |
| 2002-02-20 | 376 | 393 | 375 | 393 | 13,000 | 786 |
| 2002-02-19 | 381 | 381 | 375 | 381 | 11,000 | 762 |
| 2002-02-18 | 388 | 391 | 388 | 390 | 19,000 | 780 |
| 2002-02-15 | 396 | 398 | 390 | 398 | 20,000 | 796 |
| 2002-02-14 | 390 | 405 | 389 | 397 | 35,000 | 794 |
| 2002-02-13 | 369 | 400 | 369 | 390 | 41,000 | 780 |
| 2002-02-12 | 353 | 369 | 353 | 369 | 21,000 | 738 |
| 2002-02-08 | 354 | 359 | 352 | 352 | 65,000 | 704 |
| 2002-02-07 | 355 | 355 | 353 | 354 | 8,000 | 708 |
| 2002-02-06 | 350 | 355 | 350 | 355 | 7,000 | 710 |
| 2002-02-05 | 361 | 362 | 355 | 355 | 30,000 | 710 |
| 2002-02-04 | 363 | 368 | 362 | 367 | 19,000 | 734 |
| 2002-02-01 | 380 | 380 | 366 | 368 | 22,000 | 736 |
| 2002-01-31 | 367 | 388 | 367 | 383 | 12,000 | 766 |
| 2002-01-30 | 379 | 379 | 370 | 377 | 28,000 | 754 |
| 2002-01-29 | 389 | 389 | 380 | 380 | 9,000 | 760 |
| 2002-01-28 | 389 | 396 | 389 | 390 | 8,000 | 780 |
| 2002-01-25 | 385 | 390 | 385 | 390 | 8,000 | 780 |
| 2002-01-24 | 381 | 386 | 381 | 386 | 20,000 | 772 |
| 2002-01-23 | 389 | 389 | 382 | 382 | 37,000 | 764 |
| 2002-01-22 | 409 | 420 | 406 | 406 | 31,000 | 812 |
| 2002-01-21 | 399 | 419 | 399 | 409 | 23,000 | 818 |
| 2002-01-18 | 384 | 393 | 384 | 393 | 8,000 | 786 |
| 2002-01-17 | 377 | 388 | 377 | 384 | 15,000 | 768 |
| 2002-01-16 | 380 | 382 | 380 | 382 | 4,000 | 764 |
| 2002-01-15 | 383 | 389 | 380 | 380 | 37,000 | 760 |
| 2002-01-11 | 391 | 391 | 383 | 383 | 54,000 | 766 |
| 2002-01-10 | 387 | 387 | 381 | 383 | 25,000 | 766 |
| 2002-01-09 | 381 | 387 | 381 | 387 | 20,000 | 774 |
| 2002-01-08 | 398 | 403 | 380 | 381 | 55,000 | 762 |
| 2002-01-07 | 419 | 419 | 412 | 412 | 4,000 | 824 |
| 2002-01-04 | 415 | 419 | 415 | 419 | 10,000 | 838 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1987-03-27]1株→1.04株