9010 富士急行(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	410	410	406	407	42,000	814
2004-12-29	400	403	400	402	10,000	804
2004-12-28	399	401	397	398	12,000	796
2004-12-27	398	398	394	397	16,000	794
2004-12-24	394	399	394	399	42,000	798
2004-12-22	392	396	392	393	27,000	786
2004-12-21	387	394	387	391	36,000	782
2004-12-20	390	394	388	389	20,000	778
2004-12-17	388	392	388	392	30,000	784
2004-12-16	390	390	388	388	23,000	776
2004-12-15	389	390	387	389	29,000	778
2004-12-14	387	389	386	389	32,000	778
2004-12-13	390	391	387	388	18,000	776
2004-12-10	385	388	385	387	118,000	774
2004-12-09	390	390	386	386	33,000	772
2004-12-08	387	389	386	388	27,000	776
2004-12-07	388	389	387	387	16,000	774
2004-12-06	389	389	387	388	26,000	776
2004-12-03	388	389	387	388	14,000	776
2004-12-02	387	389	387	388	29,000	776
2004-12-01	390	390	387	387	48,000	774
2004-11-30	394	394	390	391	36,000	782
2004-11-29	391	395	390	393	20,000	786
2004-11-26	394	394	391	391	25,000	782
2004-11-25	395	395	392	394	18,000	788
2004-11-24	391	396	391	392	20,000	784
2004-11-22	397	397	390	390	20,000	780
2004-11-19	396	399	392	396	27,000	792
2004-11-18	399	399	395	396	29,000	792
2004-11-17	400	400	397	398	22,000	796
2004-11-16	400	400	398	399	13,000	798
2004-11-15	391	403	390	400	55,000	800
2004-11-12	391	393	390	393	25,000	786
2004-11-11	395	395	391	391	29,000	782
2004-11-10	393	394	390	392	30,000	784
2004-11-09	394	395	393	393	7,000	786
2004-11-08	398	398	393	393	6,000	786
2004-11-05	396	398	391	398	33,000	796
2004-11-04	398	398	395	396	16,000	792
2004-11-02	394	395	393	395	13,000	790
2004-11-01	394	394	394	394	8,000	788
2004-10-29	394	395	392	394	21,000	788
2004-10-28	394	394	391	393	22,000	786
2004-10-27	393	393	393	393	15,000	786
2004-10-26	394	394	392	392	15,000	784
2004-10-25	392	396	392	394	19,000	788
2004-10-22	397	397	393	396	10,000	792
2004-10-21	394	395	393	393	17,000	786
2004-10-20	396	396	391	394	28,000	788
2004-10-19	394	398	394	398	7,000	796
2004-10-18	396	396	394	394	14,000	788
2004-10-15	397	397	394	394	14,000	788
2004-10-14	399	399	394	397	16,000	794
2004-10-13	402	402	400	401	17,000	802
2004-10-12	402	404	402	402	22,000	804
2004-10-08	401	402	401	402	17,000	804
2004-10-07	402	403	402	403	14,000	806
2004-10-06	402	405	400	405	17,000	810
2004-10-05	400	402	400	402	18,000	804
2004-10-04	397	400	396	400	20,000	800
2004-10-01	395	396	392	396	10,000	792
2004-09-30	399	399	393	393	24,000	786
2004-09-29	397	397	392	396	17,000	792
2004-09-28	391	396	391	396	15,000	792
2004-09-27	398	398	391	396	44,000	792
2004-09-24	404	405	397	401	62,000	802
2004-09-22	405	407	404	405	15,000	810
2004-09-21	406	406	405	405	14,000	810
2004-09-17	402	404	400	404	8,000	808
2004-09-16	404	404	400	400	16,000	800
2004-09-15	406	406	404	404	20,000	808
2004-09-14	409	409	405	406	32,000	812
2004-09-13	402	407	402	407	36,000	814
2004-09-10	405	405	398	402	146,000	804
2004-09-09	405	405	403	403	10,000	806
2004-09-08	408	409	403	403	33,000	806
2004-09-07	402	405	402	405	22,000	810
2004-09-06	394	406	394	405	38,000	810
2004-09-03	396	398	394	394	18,000	788
2004-09-02	394	397	394	397	10,000	794
2004-09-01	395	395	394	394	11,000	788
2004-08-31	397	397	393	393	29,000	786
2004-08-30	396	396	396	396	7,000	792
2004-08-27	398	398	396	396	10,000	792
2004-08-26	396	398	395	396	21,000	792
2004-08-25	396	398	395	396	26,000	792
2004-08-24	393	394	392	392	7,000	784
2004-08-23	395	395	393	393	17,000	786
2004-08-20	391	395	391	395	18,000	790
2004-08-19	388	392	386	392	22,000	784
2004-08-18	387	388	384	388	23,000	776
2004-08-17	385	386	384	385	20,000	770
2004-08-16	387	387	385	385	17,000	770
2004-08-13	389	389	386	386	26,000	772
2004-08-12	387	388	387	388	10,000	776
2004-08-11	387	388	386	388	12,000	776
2004-08-10	386	386	384	386	13,000	772
2004-08-09	386	388	384	388	11,000	776
2004-08-06	387	388	386	387	33,000	774
2004-08-05	388	388	388	388	16,000	776
2004-08-04	388	388	383	385	31,000	770
2004-08-03	390	390	386	389	23,000	778
2004-08-02	390	390	388	390	17,000	780
2004-07-30	388	390	388	390	30,000	780
2004-07-29	387	387	383	386	48,000	772
2004-07-28	385	385	385	385	8,000	770
2004-07-27	386	386	383	383	11,000	766
2004-07-26	387	387	384	386	20,000	772
2004-07-23	386	386	383	386	26,000	772
2004-07-22	386	386	384	385	17,000	770
2004-07-21	386	388	386	388	20,000	776
2004-07-20	385	385	385	385	5,000	770
2004-07-16	387	388	385	388	21,000	776
2004-07-15	385	387	382	387	34,000	774
2004-07-14	386	389	385	385	35,000	770
2004-07-13	392	392	385	385	49,000	770
2004-07-12	394	394	389	392	35,000	784
2004-07-09	388	391	387	391	47,000	782
2004-07-08	385	389	385	386	43,000	772
2004-07-07	387	388	385	385	37,000	770
2004-07-06	392	392	387	387	23,000	774
2004-07-05	388	390	385	387	43,000	774
2004-07-02	390	390	385	387	32,000	774
2004-07-01	392	392	390	390	20,000	780
2004-06-30	393	393	390	391	22,000	782
2004-06-29	391	391	389	391	43,000	782
2004-06-28	392	392	390	391	39,000	782
2004-06-25	394	395	389	390	32,000	780
2004-06-24	391	394	391	393	17,000	786
2004-06-23	396	397	392	392	39,000	784
2004-06-22	395	395	393	395	14,000	790
2004-06-21	390	398	390	396	33,000	792
2004-06-18	396	396	388	389	35,000	778
2004-06-17	397	397	395	396	14,000	792
2004-06-16	399	399	395	397	12,000	794
2004-06-15	400	400	395	396	40,000	792
2004-06-14	400	401	399	399	30,000	798
2004-06-11	397	400	397	399	179,000	798
2004-06-10	400	404	400	401	17,000	802
2004-06-09	403	403	401	401	14,000	802
2004-06-08	403	403	400	402	10,000	804
2004-06-07	397	401	396	399	37,000	798
2004-06-04	394	396	394	396	14,000	792
2004-06-03	400	400	392	393	33,000	786
2004-06-02	401	403	400	400	27,000	800
2004-06-01	400	404	393	403	40,000	806
2004-05-31	396	396	395	396	29,000	792
2004-05-28	389	392	389	392	33,000	784
2004-05-27	390	393	386	386	36,000	772
2004-05-26	391	392	381	390	43,000	780
2004-05-25	396	396	390	390	40,000	780
2004-05-24	395	396	391	391	31,000	782
2004-05-21	390	395	390	395	29,000	790
2004-05-20	390	390	384	389	35,000	778
2004-05-19	385	391	380	390	40,000	780
2004-05-18	382	388	382	384	16,000	768
2004-05-17	383	384	381	382	34,000	764
2004-05-14	384	385	382	383	54,000	766
2004-05-13	395	397	386	386	46,000	772
2004-05-12	384	391	382	391	48,000	782
2004-05-11	381	383	381	382	34,000	764
2004-05-10	394	394	380	380	82,000	760
2004-05-07	390	395	389	390	46,000	780
2004-05-06	395	395	390	390	36,000	780
2004-04-30	401	401	393	394	59,000	788
2004-04-28	398	401	398	399	9,000	798
2004-04-27	401	401	398	398	25,000	796
2004-04-26	401	405	401	402	18,000	804
2004-04-23	399	403	398	403	33,000	806
2004-04-22	400	403	399	400	17,000	800
2004-04-21	402	403	398	399	16,000	798
2004-04-20	404	405	403	405	28,000	810
2004-04-19	402	402	397	400	51,000	800
2004-04-16	401	402	399	399	10,000	798
2004-04-15	402	404	396	398	44,000	796
2004-04-14	402	404	402	404	36,000	808
2004-04-13	406	406	403	404	13,000	808
2004-04-12	401	405	401	405	26,000	810
2004-04-09	405	405	398	400	54,000	800
2004-04-08	407	408	405	405	28,000	810
2004-04-07	404	407	404	407	17,000	814
2004-04-06	404	406	402	406	27,000	812
2004-04-05	410	410	406	406	7,000	812
2004-04-02	410	411	410	410	7,000	820
2004-04-01	418	418	410	411	17,000	822
2004-03-31	416	418	412	418	34,000	836
2004-03-30	415	415	412	414	23,000	828
2004-03-29	416	418	414	414	28,000	828
2004-03-26	419	419	411	414	37,000	828
2004-03-25	426	426	415	419	46,000	838
2004-03-24	412	419	412	419	25,000	838
2004-03-23	410	414	408	410	42,000	820
2004-03-22	415	416	410	410	65,000	820
2004-03-19	415	416	410	413	39,000	826
2004-03-18	428	428	415	416	63,000	832
2004-03-17	414	428	413	428	73,000	856
2004-03-16	412	414	412	414	28,000	828
2004-03-15	411	415	411	414	35,000	828
2004-03-12	410	416	410	410	128,000	820
2004-03-11	410	419	410	415	33,000	830
2004-03-10	410	419	410	414	22,000	828
2004-03-09	414	414	411	411	13,000	822
2004-03-08	415	419	414	414	20,000	828
2004-03-05	408	414	408	414	28,000	828
2004-03-04	406	408	404	407	39,000	814
2004-03-03	402	405	402	405	24,000	810
2004-03-02	405	405	400	405	42,000	810
2004-03-01	402	405	402	403	53,000	806
2004-02-27	397	402	397	402	54,000	804
2004-02-26	398	398	397	398	35,000	796
2004-02-25	398	399	397	397	29,000	794
2004-02-24	398	399	397	397	17,000	794
2004-02-23	399	401	398	399	16,000	798
2004-02-20	399	400	398	398	29,000	796
2004-02-19	400	402	397	398	37,000	796
2004-02-18	402	402	400	400	8,000	800
2004-02-17	402	402	398	401	29,000	802
2004-02-16	400	402	400	401	27,000	802
2004-02-13	399	401	398	398	47,000	796
2004-02-12	399	401	398	398	32,000	796
2004-02-10	397	401	397	398	17,000	796
2004-02-09	397	400	396	396	20,000	792
2004-02-06	395	397	395	396	13,000	792
2004-02-05	396	397	395	396	25,000	792
2004-02-04	397	397	393	393	19,000	786
2004-02-03	403	403	396	396	25,000	792
2004-02-02	391	399	391	399	12,000	798
2004-01-30	391	393	390	390	38,000	780
2004-01-29	397	398	392	392	46,000	784
2004-01-28	396	400	396	397	28,000	794
2004-01-27	397	399	396	396	40,000	792
2004-01-26	399	399	396	397	20,000	794
2004-01-23	399	399	397	397	10,000	794
2004-01-22	399	401	399	399	16,000	798
2004-01-21	400	402	398	398	20,000	796
2004-01-20	402	405	402	402	27,000	804
2004-01-19	403	403	400	400	6,000	800
2004-01-16	397	400	397	398	17,000	796
2004-01-15	400	405	398	398	35,000	796
2004-01-14	401	402	400	400	34,000	800
2004-01-13	405	406	400	401	22,000	802
2004-01-09	405	406	405	405	16,000	810
2004-01-08	406	407	405	405	13,000	810
2004-01-07	406	406	405	405	8,000	810
2004-01-06	406	406	405	405	10,000	810
2004-01-05	405	405	405	405	6,000	810

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31