9010 富士急行(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 406 | 406 | 404 | 404 | 15,000 | 808 |
| 2003-12-29 | 408 | 408 | 403 | 405 | 34,000 | 810 |
| 2003-12-26 | 411 | 411 | 403 | 408 | 10,000 | 816 |
| 2003-12-25 | 412 | 412 | 409 | 411 | 15,000 | 822 |
| 2003-12-24 | 406 | 411 | 406 | 411 | 15,000 | 822 |
| 2003-12-22 | 409 | 411 | 408 | 411 | 29,000 | 822 |
| 2003-12-19 | 398 | 410 | 398 | 408 | 39,000 | 816 |
| 2003-12-18 | 401 | 404 | 400 | 400 | 20,000 | 800 |
| 2003-12-17 | 400 | 401 | 400 | 400 | 14,000 | 800 |
| 2003-12-16 | 401 | 402 | 400 | 400 | 16,000 | 800 |
| 2003-12-15 | 409 | 412 | 406 | 406 | 24,000 | 812 |
| 2003-12-12 | 411 | 411 | 406 | 408 | 129,000 | 816 |
| 2003-12-11 | 406 | 406 | 404 | 405 | 14,000 | 810 |
| 2003-12-10 | 404 | 414 | 404 | 405 | 26,000 | 810 |
| 2003-12-09 | 398 | 400 | 398 | 399 | 27,000 | 798 |
| 2003-12-08 | 394 | 395 | 393 | 395 | 10,000 | 790 |
| 2003-12-05 | 395 | 395 | 391 | 393 | 15,000 | 786 |
| 2003-12-04 | 395 | 396 | 395 | 395 | 15,000 | 790 |
| 2003-12-03 | 393 | 395 | 393 | 395 | 19,000 | 790 |
| 2003-12-02 | 394 | 394 | 391 | 393 | 23,000 | 786 |
| 2003-12-01 | 391 | 394 | 390 | 394 | 21,000 | 788 |
| 2003-11-28 | 398 | 398 | 393 | 393 | 25,000 | 786 |
| 2003-11-27 | 395 | 396 | 395 | 395 | 10,000 | 790 |
| 2003-11-26 | 397 | 397 | 393 | 395 | 15,000 | 790 |
| 2003-11-25 | 399 | 399 | 396 | 396 | 14,000 | 792 |
| 2003-11-21 | 396 | 398 | 395 | 395 | 13,000 | 790 |
| 2003-11-20 | 389 | 395 | 389 | 395 | 16,000 | 790 |
| 2003-11-19 | 391 | 397 | 390 | 390 | 42,000 | 780 |
| 2003-11-18 | 390 | 394 | 390 | 391 | 65,000 | 782 |
| 2003-11-17 | 400 | 400 | 393 | 394 | 36,000 | 788 |
| 2003-11-14 | 408 | 408 | 399 | 399 | 22,000 | 798 |
| 2003-11-13 | 410 | 410 | 405 | 407 | 12,000 | 814 |
| 2003-11-12 | 397 | 409 | 397 | 403 | 49,000 | 806 |
| 2003-11-11 | 399 | 402 | 397 | 397 | 29,000 | 794 |
| 2003-11-10 | 400 | 403 | 399 | 399 | 8,000 | 798 |
| 2003-11-07 | 399 | 400 | 398 | 399 | 16,000 | 798 |
| 2003-11-06 | 404 | 409 | 398 | 398 | 12,000 | 796 |
| 2003-11-05 | 404 | 409 | 403 | 403 | 7,000 | 806 |
| 2003-11-04 | 399 | 409 | 399 | 403 | 16,000 | 806 |
| 2003-10-31 | 404 | 404 | 398 | 398 | 21,000 | 796 |
| 2003-10-30 | 401 | 402 | 399 | 399 | 18,000 | 798 |
| 2003-10-29 | 401 | 404 | 401 | 401 | 16,000 | 802 |
| 2003-10-28 | 400 | 402 | 400 | 401 | 10,000 | 802 |
| 2003-10-27 | 400 | 406 | 400 | 400 | 12,000 | 800 |
| 2003-10-24 | 405 | 405 | 400 | 400 | 31,000 | 800 |
| 2003-10-23 | 406 | 407 | 400 | 400 | 44,000 | 800 |
| 2003-10-22 | 411 | 411 | 407 | 407 | 20,000 | 814 |
| 2003-10-21 | 415 | 416 | 411 | 411 | 23,000 | 822 |
| 2003-10-20 | 411 | 411 | 411 | 411 | 6,000 | 822 |
| 2003-10-17 | 416 | 416 | 410 | 411 | 14,000 | 822 |
| 2003-10-16 | 416 | 416 | 410 | 415 | 22,000 | 830 |
| 2003-10-15 | 416 | 416 | 410 | 410 | 14,000 | 820 |
| 2003-10-14 | 425 | 425 | 413 | 415 | 20,000 | 830 |
| 2003-10-10 | 415 | 425 | 415 | 425 | 36,000 | 850 |
| 2003-10-09 | 421 | 421 | 416 | 416 | 7,000 | 832 |
| 2003-10-08 | 420 | 425 | 420 | 421 | 18,000 | 842 |
| 2003-10-07 | 424 | 424 | 420 | 420 | 12,000 | 840 |
| 2003-10-06 | 424 | 425 | 420 | 420 | 16,000 | 840 |
| 2003-10-03 | 422 | 424 | 422 | 424 | 12,000 | 848 |
| 2003-10-02 | 421 | 423 | 419 | 423 | 45,000 | 846 |
| 2003-10-01 | 420 | 421 | 419 | 420 | 26,000 | 840 |
| 2003-09-30 | 420 | 420 | 417 | 419 | 10,000 | 838 |
| 2003-09-29 | 416 | 417 | 415 | 415 | 16,000 | 830 |
| 2003-09-26 | 417 | 423 | 415 | 415 | 10,000 | 830 |
| 2003-09-25 | 419 | 420 | 416 | 416 | 28,000 | 832 |
| 2003-09-24 | 422 | 422 | 414 | 421 | 41,000 | 842 |
| 2003-09-22 | 417 | 425 | 416 | 417 | 56,000 | 834 |
| 2003-09-19 | 410 | 414 | 410 | 413 | 35,000 | 826 |
| 2003-09-18 | 412 | 412 | 410 | 411 | 11,000 | 822 |
| 2003-09-17 | 409 | 412 | 409 | 410 | 15,000 | 820 |
| 2003-09-16 | 411 | 413 | 408 | 408 | 30,000 | 816 |
| 2003-09-12 | 411 | 411 | 406 | 410 | 139,000 | 820 |
| 2003-09-11 | 409 | 409 | 406 | 406 | 13,000 | 812 |
| 2003-09-10 | 405 | 410 | 405 | 408 | 24,000 | 816 |
| 2003-09-09 | 405 | 407 | 405 | 407 | 14,000 | 814 |
| 2003-09-08 | 406 | 408 | 405 | 405 | 27,000 | 810 |
| 2003-09-05 | 408 | 408 | 405 | 405 | 14,000 | 810 |
| 2003-09-04 | 407 | 407 | 405 | 405 | 15,000 | 810 |
| 2003-09-03 | 408 | 409 | 407 | 407 | 15,000 | 814 |
| 2003-09-02 | 412 | 412 | 408 | 408 | 18,000 | 816 |
| 2003-09-01 | 413 | 413 | 410 | 411 | 18,000 | 822 |
| 2003-08-29 | 408 | 410 | 407 | 409 | 42,000 | 818 |
| 2003-08-28 | 406 | 406 | 403 | 403 | 41,000 | 806 |
| 2003-08-27 | 407 | 408 | 406 | 406 | 24,000 | 812 |
| 2003-08-26 | 408 | 409 | 406 | 406 | 26,000 | 812 |
| 2003-08-25 | 407 | 411 | 407 | 407 | 30,000 | 814 |
| 2003-08-22 | 410 | 411 | 406 | 406 | 28,000 | 812 |
| 2003-08-21 | 413 | 414 | 409 | 409 | 6,000 | 818 |
| 2003-08-20 | 411 | 414 | 407 | 413 | 26,000 | 826 |
| 2003-08-19 | 412 | 412 | 406 | 406 | 17,000 | 812 |
| 2003-08-18 | 402 | 408 | 400 | 408 | 22,000 | 816 |
| 2003-08-15 | 401 | 402 | 400 | 400 | 11,000 | 800 |
| 2003-08-14 | 406 | 406 | 403 | 403 | 8,000 | 806 |
| 2003-08-13 | 403 | 406 | 403 | 406 | 12,000 | 812 |
| 2003-08-12 | 401 | 403 | 401 | 402 | 12,000 | 804 |
| 2003-08-11 | 405 | 405 | 401 | 401 | 10,000 | 802 |
| 2003-08-08 | 401 | 404 | 400 | 400 | 37,000 | 800 |
| 2003-08-07 | 400 | 405 | 400 | 403 | 15,000 | 806 |
| 2003-08-06 | 398 | 400 | 398 | 399 | 6,000 | 798 |
| 2003-08-05 | 400 | 401 | 397 | 397 | 42,000 | 794 |
| 2003-08-04 | 402 | 403 | 400 | 400 | 39,000 | 800 |
| 2003-08-01 | 402 | 405 | 401 | 401 | 35,000 | 802 |
| 2003-07-31 | 416 | 416 | 401 | 401 | 71,000 | 802 |
| 2003-07-30 | 414 | 414 | 410 | 411 | 40,000 | 822 |
| 2003-07-29 | 421 | 421 | 411 | 411 | 37,000 | 822 |
| 2003-07-28 | 425 | 426 | 420 | 420 | 12,000 | 840 |
| 2003-07-25 | 420 | 420 | 410 | 410 | 29,000 | 820 |
| 2003-07-24 | 431 | 431 | 424 | 424 | 26,000 | 848 |
| 2003-07-23 | 431 | 431 | 429 | 430 | 21,000 | 860 |
| 2003-07-22 | 432 | 432 | 430 | 430 | 29,000 | 860 |
| 2003-07-18 | 435 | 438 | 432 | 432 | 17,000 | 864 |
| 2003-07-17 | 434 | 435 | 434 | 434 | 20,000 | 868 |
| 2003-07-16 | 442 | 445 | 433 | 433 | 23,000 | 866 |
| 2003-07-15 | 439 | 441 | 439 | 441 | 14,000 | 882 |
| 2003-07-14 | 436 | 436 | 435 | 436 | 10,000 | 872 |
| 2003-07-11 | 450 | 452 | 435 | 436 | 30,000 | 872 |
| 2003-07-10 | 449 | 450 | 448 | 449 | 27,000 | 898 |
| 2003-07-09 | 447 | 447 | 441 | 441 | 8,000 | 882 |
| 2003-07-08 | 443 | 443 | 436 | 437 | 15,000 | 874 |
| 2003-07-07 | 443 | 443 | 441 | 442 | 16,000 | 884 |
| 2003-07-04 | 443 | 448 | 443 | 443 | 20,000 | 886 |
| 2003-07-03 | 456 | 456 | 431 | 443 | 37,000 | 886 |
| 2003-07-02 | 445 | 450 | 445 | 446 | 21,000 | 892 |
| 2003-07-01 | 431 | 436 | 431 | 435 | 19,000 | 870 |
| 2003-06-30 | 441 | 441 | 430 | 431 | 45,000 | 862 |
| 2003-06-27 | 442 | 447 | 436 | 441 | 30,000 | 882 |
| 2003-06-26 | 449 | 449 | 440 | 441 | 18,000 | 882 |
| 2003-06-25 | 447 | 448 | 444 | 444 | 25,000 | 888 |
| 2003-06-24 | 447 | 449 | 445 | 445 | 14,000 | 890 |
| 2003-06-23 | 450 | 450 | 446 | 448 | 20,000 | 896 |
| 2003-06-20 | 446 | 450 | 446 | 447 | 18,000 | 894 |
| 2003-06-19 | 448 | 449 | 444 | 445 | 17,000 | 890 |
| 2003-06-18 | 454 | 454 | 453 | 453 | 12,000 | 906 |
| 2003-06-17 | 453 | 457 | 451 | 452 | 27,000 | 904 |
| 2003-06-16 | 444 | 453 | 444 | 453 | 40,000 | 906 |
| 2003-06-13 | 462 | 464 | 441 | 441 | 145,000 | 882 |
| 2003-06-12 | 470 | 470 | 465 | 469 | 7,000 | 938 |
| 2003-06-11 | 466 | 470 | 466 | 469 | 15,000 | 938 |
| 2003-06-10 | 461 | 469 | 461 | 466 | 8,000 | 932 |
| 2003-06-09 | 469 | 469 | 455 | 460 | 9,000 | 920 |
| 2003-06-06 | 465 | 465 | 455 | 460 | 22,000 | 920 |
| 2003-06-05 | 463 | 466 | 463 | 465 | 20,000 | 930 |
| 2003-06-04 | 460 | 460 | 458 | 458 | 10,000 | 916 |
| 2003-06-03 | 464 | 464 | 446 | 456 | 75,000 | 912 |
| 2003-06-02 | 458 | 468 | 457 | 468 | 11,000 | 936 |
| 2003-05-30 | 468 | 468 | 458 | 458 | 27,000 | 916 |
| 2003-05-29 | 466 | 466 | 461 | 463 | 13,000 | 926 |
| 2003-05-28 | 456 | 470 | 456 | 465 | 10,000 | 930 |
| 2003-05-27 | 468 | 468 | 455 | 456 | 17,000 | 912 |
| 2003-05-26 | 468 | 469 | 467 | 469 | 15,000 | 938 |
| 2003-05-23 | 460 | 484 | 458 | 467 | 34,000 | 934 |
| 2003-05-22 | 454 | 458 | 453 | 456 | 18,000 | 912 |
| 2003-05-21 | 449 | 456 | 448 | 453 | 18,000 | 906 |
| 2003-05-20 | 454 | 454 | 450 | 450 | 7,000 | 900 |
| 2003-05-19 | 450 | 453 | 446 | 451 | 20,000 | 902 |
| 2003-05-16 | 446 | 454 | 446 | 449 | 13,000 | 898 |
| 2003-05-15 | 438 | 445 | 438 | 445 | 26,000 | 890 |
| 2003-05-14 | 454 | 459 | 451 | 451 | 15,000 | 902 |
| 2003-05-13 | 450 | 455 | 450 | 453 | 12,000 | 906 |
| 2003-05-12 | 450 | 455 | 450 | 455 | 4,000 | 910 |
| 2003-05-09 | 442 | 450 | 442 | 450 | 26,000 | 900 |
| 2003-05-08 | 442 | 446 | 441 | 441 | 15,000 | 882 |
| 2003-05-07 | 455 | 455 | 442 | 442 | 11,000 | 884 |
| 2003-05-06 | 449 | 455 | 449 | 455 | 19,000 | 910 |
| 2003-05-02 | 441 | 448 | 441 | 448 | 10,000 | 896 |
| 2003-05-01 | 446 | 448 | 444 | 446 | 17,000 | 892 |
| 2003-04-30 | 442 | 446 | 441 | 446 | 17,000 | 892 |
| 2003-04-28 | 443 | 443 | 438 | 438 | 14,000 | 876 |
| 2003-04-25 | 441 | 442 | 437 | 442 | 21,000 | 884 |
| 2003-04-24 | 437 | 439 | 436 | 436 | 20,000 | 872 |
| 2003-04-23 | 445 | 445 | 437 | 438 | 20,000 | 876 |
| 2003-04-22 | 452 | 452 | 442 | 445 | 33,000 | 890 |
| 2003-04-21 | 443 | 451 | 442 | 450 | 58,000 | 900 |
| 2003-04-18 | 441 | 444 | 440 | 441 | 24,000 | 882 |
| 2003-04-17 | 444 | 446 | 444 | 446 | 7,000 | 892 |
| 2003-04-16 | 446 | 450 | 445 | 445 | 46,000 | 890 |
| 2003-04-15 | 448 | 449 | 445 | 445 | 44,000 | 890 |
| 2003-04-14 | 441 | 446 | 440 | 446 | 36,000 | 892 |
| 2003-04-11 | 445 | 447 | 443 | 445 | 30,000 | 890 |
| 2003-04-10 | 448 | 448 | 442 | 444 | 16,000 | 888 |
| 2003-04-09 | 445 | 448 | 444 | 448 | 23,000 | 896 |
| 2003-04-08 | 444 | 445 | 444 | 444 | 13,000 | 888 |
| 2003-04-07 | 446 | 447 | 441 | 444 | 14,000 | 888 |
| 2003-04-04 | 448 | 448 | 445 | 445 | 15,000 | 890 |
| 2003-04-03 | 454 | 454 | 448 | 448 | 14,000 | 896 |
| 2003-04-02 | 439 | 454 | 439 | 454 | 27,000 | 908 |
| 2003-04-01 | 439 | 440 | 438 | 438 | 13,000 | 876 |
| 2003-03-31 | 461 | 461 | 448 | 448 | 29,000 | 896 |
| 2003-03-28 | 453 | 460 | 451 | 460 | 114,000 | 920 |
| 2003-03-27 | 445 | 453 | 445 | 453 | 66,000 | 906 |
| 2003-03-26 | 449 | 449 | 442 | 448 | 79,000 | 896 |
| 2003-03-25 | 444 | 450 | 438 | 450 | 63,000 | 900 |
| 2003-03-24 | 420 | 450 | 420 | 450 | 49,000 | 900 |
| 2003-03-20 | 412 | 425 | 412 | 425 | 24,000 | 850 |
| 2003-03-19 | 416 | 416 | 411 | 412 | 8,000 | 824 |
| 2003-03-18 | 412 | 420 | 412 | 418 | 10,000 | 836 |
| 2003-03-17 | 405 | 417 | 402 | 417 | 36,000 | 834 |
| 2003-03-14 | 404 | 416 | 404 | 410 | 217,000 | 820 |
| 2003-03-13 | 416 | 424 | 416 | 424 | 19,000 | 848 |
| 2003-03-12 | 417 | 417 | 415 | 416 | 24,000 | 832 |
| 2003-03-11 | 421 | 422 | 417 | 417 | 31,000 | 834 |
| 2003-03-10 | 407 | 418 | 407 | 416 | 28,000 | 832 |
| 2003-03-07 | 420 | 423 | 417 | 417 | 30,000 | 834 |
| 2003-03-06 | 416 | 421 | 416 | 419 | 40,000 | 838 |
| 2003-03-05 | 410 | 416 | 409 | 416 | 22,000 | 832 |
| 2003-03-04 | 406 | 414 | 406 | 410 | 40,000 | 820 |
| 2003-03-03 | 402 | 406 | 400 | 406 | 13,000 | 812 |
| 2003-02-28 | 410 | 410 | 402 | 402 | 18,000 | 804 |
| 2003-02-27 | 402 | 403 | 400 | 400 | 16,000 | 800 |
| 2003-02-26 | 400 | 402 | 400 | 401 | 50,000 | 802 |
| 2003-02-25 | 409 | 409 | 400 | 400 | 17,000 | 800 |
| 2003-02-24 | 409 | 410 | 408 | 409 | 20,000 | 818 |
| 2003-02-21 | 411 | 411 | 408 | 408 | 16,000 | 816 |
| 2003-02-20 | 412 | 414 | 411 | 411 | 25,000 | 822 |
| 2003-02-19 | 412 | 415 | 411 | 412 | 45,000 | 824 |
| 2003-02-18 | 411 | 413 | 410 | 411 | 35,000 | 822 |
| 2003-02-17 | 414 | 414 | 410 | 410 | 6,000 | 820 |
| 2003-02-14 | 411 | 413 | 411 | 413 | 47,000 | 826 |
| 2003-02-13 | 413 | 413 | 408 | 412 | 17,000 | 824 |
| 2003-02-12 | 403 | 412 | 401 | 412 | 58,000 | 824 |
| 2003-02-10 | 401 | 402 | 398 | 402 | 15,000 | 804 |
| 2003-02-07 | 401 | 402 | 401 | 401 | 23,000 | 802 |
| 2003-02-06 | 398 | 400 | 396 | 400 | 45,000 | 800 |
| 2003-02-05 | 402 | 402 | 397 | 397 | 56,000 | 794 |
| 2003-02-04 | 401 | 402 | 400 | 402 | 33,000 | 804 |
| 2003-02-03 | 400 | 402 | 400 | 401 | 25,000 | 802 |
| 2003-01-31 | 401 | 401 | 395 | 401 | 33,000 | 802 |
| 2003-01-30 | 400 | 402 | 396 | 401 | 32,000 | 802 |
| 2003-01-29 | 401 | 403 | 396 | 401 | 52,000 | 802 |
| 2003-01-28 | 402 | 402 | 401 | 401 | 10,000 | 802 |
| 2003-01-27 | 403 | 409 | 402 | 404 | 18,000 | 808 |
| 2003-01-24 | 400 | 408 | 400 | 402 | 18,000 | 804 |
| 2003-01-23 | 404 | 405 | 398 | 405 | 38,000 | 810 |
| 2003-01-22 | 411 | 411 | 404 | 404 | 12,000 | 808 |
| 2003-01-21 | 410 | 411 | 409 | 411 | 19,000 | 822 |
| 2003-01-20 | 401 | 410 | 401 | 410 | 22,000 | 820 |
| 2003-01-17 | 403 | 407 | 403 | 404 | 14,000 | 808 |
| 2003-01-16 | 405 | 408 | 405 | 408 | 8,000 | 816 |
| 2003-01-15 | 410 | 410 | 408 | 408 | 38,000 | 816 |
| 2003-01-14 | 406 | 408 | 405 | 408 | 7,000 | 816 |
| 2003-01-10 | 402 | 411 | 401 | 405 | 73,000 | 810 |
| 2003-01-09 | 403 | 405 | 401 | 401 | 21,000 | 802 |
| 2003-01-08 | 410 | 410 | 407 | 407 | 17,000 | 814 |
| 2003-01-07 | 413 | 417 | 410 | 410 | 16,000 | 820 |
| 2003-01-06 | 410 | 414 | 410 | 412 | 52,000 | 824 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1987-03-27]1株→1.04株