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
2003-12-3040640640440415,000808
2003-12-2940840840340534,000810
2003-12-2641141140340810,000816
2003-12-2541241240941115,000822
2003-12-2440641140641115,000822
2003-12-2240941140841129,000822
2003-12-1939841039840839,000816
2003-12-1840140440040020,000800
2003-12-1740040140040014,000800
2003-12-1640140240040016,000800
2003-12-1540941240640624,000812
2003-12-12411411406408129,000816
2003-12-1140640640440514,000810
2003-12-1040441440440526,000810
2003-12-0939840039839927,000798
2003-12-0839439539339510,000790
2003-12-0539539539139315,000786
2003-12-0439539639539515,000790
2003-12-0339339539339519,000790
2003-12-0239439439139323,000786
2003-12-0139139439039421,000788
2003-11-2839839839339325,000786
2003-11-2739539639539510,000790
2003-11-2639739739339515,000790
2003-11-2539939939639614,000792
2003-11-2139639839539513,000790
2003-11-2038939538939516,000790
2003-11-1939139739039042,000780
2003-11-1839039439039165,000782
2003-11-1740040039339436,000788
2003-11-1440840839939922,000798
2003-11-1341041040540712,000814
2003-11-1239740939740349,000806
2003-11-1139940239739729,000794
2003-11-104004033993998,000798
2003-11-0739940039839916,000798
2003-11-0640440939839812,000796
2003-11-054044094034037,000806
2003-11-0439940939940316,000806
2003-10-3140440439839821,000796
2003-10-3040140239939918,000798
2003-10-2940140440140116,000802
2003-10-2840040240040110,000802
2003-10-2740040640040012,000800
2003-10-2440540540040031,000800
2003-10-2340640740040044,000800
2003-10-2241141140740720,000814
2003-10-2141541641141123,000822
2003-10-204114114114116,000822
2003-10-1741641641041114,000822
2003-10-1641641641041522,000830
2003-10-1541641641041014,000820
2003-10-1442542541341520,000830
2003-10-1041542541542536,000850
2003-10-094214214164167,000832
2003-10-0842042542042118,000842
2003-10-0742442442042012,000840
2003-10-0642442542042016,000840
2003-10-0342242442242412,000848
2003-10-0242142341942345,000846
2003-10-0142042141942026,000840
2003-09-3042042041741910,000838
2003-09-2941641741541516,000830
2003-09-2641742341541510,000830
2003-09-2541942041641628,000832
2003-09-2442242241442141,000842
2003-09-2241742541641756,000834
2003-09-1941041441041335,000826
2003-09-1841241241041111,000822
2003-09-1740941240941015,000820
2003-09-1641141340840830,000816
2003-09-12411411406410139,000820
2003-09-1140940940640613,000812
2003-09-1040541040540824,000816
2003-09-0940540740540714,000814
2003-09-0840640840540527,000810
2003-09-0540840840540514,000810
2003-09-0440740740540515,000810
2003-09-0340840940740715,000814
2003-09-0241241240840818,000816
2003-09-0141341341041118,000822
2003-08-2940841040740942,000818
2003-08-2840640640340341,000806
2003-08-2740740840640624,000812
2003-08-2640840940640626,000812
2003-08-2540741140740730,000814
2003-08-2241041140640628,000812
2003-08-214134144094096,000818
2003-08-2041141440741326,000826
2003-08-1941241240640617,000812
2003-08-1840240840040822,000816
2003-08-1540140240040011,000800
2003-08-144064064034038,000806
2003-08-1340340640340612,000812
2003-08-1240140340140212,000804
2003-08-1140540540140110,000802
2003-08-0840140440040037,000800
2003-08-0740040540040315,000806
2003-08-063984003983996,000798
2003-08-0540040139739742,000794
2003-08-0440240340040039,000800
2003-08-0140240540140135,000802
2003-07-3141641640140171,000802
2003-07-3041441441041140,000822
2003-07-2942142141141137,000822
2003-07-2842542642042012,000840
2003-07-2542042041041029,000820
2003-07-2443143142442426,000848
2003-07-2343143142943021,000860
2003-07-2243243243043029,000860
2003-07-1843543843243217,000864
2003-07-1743443543443420,000868
2003-07-1644244543343323,000866
2003-07-1543944143944114,000882
2003-07-1443643643543610,000872
2003-07-1145045243543630,000872
2003-07-1044945044844927,000898
2003-07-094474474414418,000882
2003-07-0844344343643715,000874
2003-07-0744344344144216,000884
2003-07-0444344844344320,000886
2003-07-0345645643144337,000886
2003-07-0244545044544621,000892
2003-07-0143143643143519,000870
2003-06-3044144143043145,000862
2003-06-2744244743644130,000882
2003-06-2644944944044118,000882
2003-06-2544744844444425,000888
2003-06-2444744944544514,000890
2003-06-2345045044644820,000896
2003-06-2044645044644718,000894
2003-06-1944844944444517,000890
2003-06-1845445445345312,000906
2003-06-1745345745145227,000904
2003-06-1644445344445340,000906
2003-06-13462464441441145,000882
2003-06-124704704654697,000938
2003-06-1146647046646915,000938
2003-06-104614694614668,000932
2003-06-094694694554609,000920
2003-06-0646546545546022,000920
2003-06-0546346646346520,000930
2003-06-0446046045845810,000916
2003-06-0346446444645675,000912
2003-06-0245846845746811,000936
2003-05-3046846845845827,000916
2003-05-2946646646146313,000926
2003-05-2845647045646510,000930
2003-05-2746846845545617,000912
2003-05-2646846946746915,000938
2003-05-2346048445846734,000934
2003-05-2245445845345618,000912
2003-05-2144945644845318,000906
2003-05-204544544504507,000900
2003-05-1945045344645120,000902
2003-05-1644645444644913,000898
2003-05-1543844543844526,000890
2003-05-1445445945145115,000902
2003-05-1345045545045312,000906
2003-05-124504554504554,000910
2003-05-0944245044245026,000900
2003-05-0844244644144115,000882
2003-05-0745545544244211,000884
2003-05-0644945544945519,000910
2003-05-0244144844144810,000896
2003-05-0144644844444617,000892
2003-04-3044244644144617,000892
2003-04-2844344343843814,000876
2003-04-2544144243744221,000884
2003-04-2443743943643620,000872
2003-04-2344544543743820,000876
2003-04-2245245244244533,000890
2003-04-2144345144245058,000900
2003-04-1844144444044124,000882
2003-04-174444464444467,000892
2003-04-1644645044544546,000890
2003-04-1544844944544544,000890
2003-04-1444144644044636,000892
2003-04-1144544744344530,000890
2003-04-1044844844244416,000888
2003-04-0944544844444823,000896
2003-04-0844444544444413,000888
2003-04-0744644744144414,000888
2003-04-0444844844544515,000890
2003-04-0345445444844814,000896
2003-04-0243945443945427,000908
2003-04-0143944043843813,000876
2003-03-3146146144844829,000896
2003-03-28453460451460114,000920
2003-03-2744545344545366,000906
2003-03-2644944944244879,000896
2003-03-2544445043845063,000900
2003-03-2442045042045049,000900
2003-03-2041242541242524,000850
2003-03-194164164114128,000824
2003-03-1841242041241810,000836
2003-03-1740541740241736,000834
2003-03-14404416404410217,000820
2003-03-1341642441642419,000848
2003-03-1241741741541624,000832
2003-03-1142142241741731,000834
2003-03-1040741840741628,000832
2003-03-0742042341741730,000834
2003-03-0641642141641940,000838
2003-03-0541041640941622,000832
2003-03-0440641440641040,000820
2003-03-0340240640040613,000812
2003-02-2841041040240218,000804
2003-02-2740240340040016,000800
2003-02-2640040240040150,000802
2003-02-2540940940040017,000800
2003-02-2440941040840920,000818
2003-02-2141141140840816,000816
2003-02-2041241441141125,000822
2003-02-1941241541141245,000824
2003-02-1841141341041135,000822
2003-02-174144144104106,000820
2003-02-1441141341141347,000826
2003-02-1341341340841217,000824
2003-02-1240341240141258,000824
2003-02-1040140239840215,000804
2003-02-0740140240140123,000802
2003-02-0639840039640045,000800
2003-02-0540240239739756,000794
2003-02-0440140240040233,000804
2003-02-0340040240040125,000802
2003-01-3140140139540133,000802
2003-01-3040040239640132,000802
2003-01-2940140339640152,000802
2003-01-2840240240140110,000802
2003-01-2740340940240418,000808
2003-01-2440040840040218,000804
2003-01-2340440539840538,000810
2003-01-2241141140440412,000808
2003-01-2141041140941119,000822
2003-01-2040141040141022,000820
2003-01-1740340740340414,000808
2003-01-164054084054088,000816
2003-01-1541041040840838,000816
2003-01-144064084054087,000816
2003-01-1040241140140573,000810
2003-01-0940340540140121,000802
2003-01-0841041040740717,000814
2003-01-0741341741041016,000820
2003-01-0641041441041252,000824

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