9010 富士急行(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 438 | 438 | 430 | 430 | 41,000 | 860 |
| 2005-12-29 | 439 | 439 | 436 | 436 | 30,000 | 872 |
| 2005-12-28 | 433 | 435 | 432 | 434 | 40,000 | 868 |
| 2005-12-27 | 432 | 438 | 431 | 435 | 54,000 | 870 |
| 2005-12-26 | 439 | 439 | 432 | 432 | 38,000 | 864 |
| 2005-12-22 | 442 | 442 | 431 | 439 | 96,000 | 878 |
| 2005-12-21 | 433 | 442 | 430 | 441 | 141,000 | 882 |
| 2005-12-20 | 429 | 434 | 426 | 434 | 72,000 | 868 |
| 2005-12-19 | 424 | 428 | 420 | 427 | 131,000 | 854 |
| 2005-12-16 | 420 | 422 | 413 | 419 | 77,000 | 838 |
| 2005-12-15 | 427 | 427 | 422 | 422 | 92,000 | 844 |
| 2005-12-14 | 436 | 437 | 429 | 433 | 83,000 | 866 |
| 2005-12-13 | 443 | 443 | 434 | 437 | 121,000 | 874 |
| 2005-12-12 | 436 | 442 | 430 | 436 | 138,000 | 872 |
| 2005-12-09 | 439 | 440 | 433 | 435 | 233,000 | 870 |
| 2005-12-08 | 423 | 437 | 421 | 431 | 184,000 | 862 |
| 2005-12-07 | 437 | 445 | 417 | 423 | 220,000 | 846 |
| 2005-12-06 | 436 | 439 | 428 | 432 | 108,000 | 864 |
| 2005-12-05 | 438 | 440 | 431 | 436 | 82,000 | 872 |
| 2005-12-02 | 435 | 437 | 432 | 435 | 39,000 | 870 |
| 2005-12-01 | 432 | 435 | 427 | 434 | 74,000 | 868 |
| 2005-11-30 | 434 | 436 | 424 | 428 | 96,000 | 856 |
| 2005-11-29 | 425 | 447 | 425 | 431 | 120,000 | 862 |
| 2005-11-28 | 425 | 432 | 424 | 425 | 82,000 | 850 |
| 2005-11-25 | 434 | 434 | 421 | 425 | 117,000 | 850 |
| 2005-11-24 | 436 | 439 | 430 | 438 | 93,000 | 876 |
| 2005-11-22 | 434 | 435 | 433 | 435 | 66,000 | 870 |
| 2005-11-21 | 426 | 433 | 426 | 426 | 91,000 | 852 |
| 2005-11-18 | 434 | 434 | 427 | 433 | 61,000 | 866 |
| 2005-11-17 | 414 | 434 | 414 | 432 | 106,000 | 864 |
| 2005-11-16 | 408 | 416 | 402 | 416 | 84,000 | 832 |
| 2005-11-15 | 416 | 421 | 413 | 413 | 72,000 | 826 |
| 2005-11-14 | 429 | 432 | 418 | 418 | 59,000 | 836 |
| 2005-11-11 | 430 | 431 | 426 | 428 | 121,000 | 856 |
| 2005-11-10 | 429 | 431 | 426 | 431 | 57,000 | 862 |
| 2005-11-09 | 434 | 436 | 429 | 434 | 66,000 | 868 |
| 2005-11-08 | 430 | 445 | 423 | 439 | 185,000 | 878 |
| 2005-11-07 | 437 | 441 | 427 | 431 | 106,000 | 862 |
| 2005-11-04 | 417 | 447 | 416 | 439 | 273,000 | 878 |
| 2005-11-02 | 425 | 425 | 417 | 422 | 104,000 | 844 |
| 2005-11-01 | 420 | 428 | 418 | 425 | 193,000 | 850 |
| 2005-10-31 | 412 | 414 | 409 | 414 | 186,000 | 828 |
| 2005-10-28 | 400 | 412 | 399 | 407 | 272,000 | 814 |
| 2005-10-27 | 390 | 403 | 389 | 400 | 226,000 | 800 |
| 2005-10-26 | 385 | 389 | 385 | 388 | 84,000 | 776 |
| 2005-10-25 | 383 | 388 | 383 | 386 | 140,000 | 772 |
| 2005-10-24 | 385 | 385 | 381 | 381 | 72,000 | 762 |
| 2005-10-21 | 383 | 385 | 382 | 384 | 45,000 | 768 |
| 2005-10-20 | 385 | 385 | 381 | 384 | 66,000 | 768 |
| 2005-10-19 | 388 | 390 | 381 | 383 | 140,000 | 766 |
| 2005-10-18 | 391 | 392 | 389 | 389 | 91,000 | 778 |
| 2005-10-17 | 391 | 392 | 388 | 390 | 131,000 | 780 |
| 2005-10-14 | 385 | 392 | 384 | 387 | 168,000 | 774 |
| 2005-10-13 | 385 | 387 | 384 | 387 | 126,000 | 774 |
| 2005-10-12 | 385 | 386 | 382 | 384 | 121,000 | 768 |
| 2005-10-11 | 381 | 385 | 380 | 385 | 87,000 | 770 |
| 2005-10-07 | 380 | 383 | 380 | 380 | 77,000 | 760 |
| 2005-10-06 | 382 | 383 | 380 | 380 | 109,000 | 760 |
| 2005-10-05 | 387 | 388 | 382 | 382 | 95,000 | 764 |
| 2005-10-04 | 382 | 386 | 382 | 386 | 77,000 | 772 |
| 2005-10-03 | 384 | 384 | 382 | 384 | 68,000 | 768 |
| 2005-09-30 | 389 | 389 | 384 | 384 | 109,000 | 768 |
| 2005-09-29 | 387 | 389 | 386 | 388 | 76,000 | 776 |
| 2005-09-28 | 389 | 391 | 386 | 389 | 109,000 | 778 |
| 2005-09-27 | 389 | 389 | 387 | 387 | 83,000 | 774 |
| 2005-09-26 | 392 | 397 | 392 | 392 | 264,000 | 784 |
| 2005-09-22 | 392 | 393 | 391 | 391 | 73,000 | 782 |
| 2005-09-21 | 393 | 394 | 390 | 391 | 177,000 | 782 |
| 2005-09-20 | 391 | 393 | 391 | 392 | 124,000 | 784 |
| 2005-09-16 | 390 | 390 | 389 | 390 | 49,000 | 780 |
| 2005-09-15 | 389 | 390 | 389 | 390 | 75,000 | 780 |
| 2005-09-14 | 389 | 390 | 388 | 390 | 62,000 | 780 |
| 2005-09-13 | 389 | 390 | 388 | 389 | 37,000 | 778 |
| 2005-09-12 | 389 | 389 | 388 | 389 | 55,000 | 778 |
| 2005-09-09 | 388 | 388 | 387 | 388 | 258,000 | 776 |
| 2005-09-08 | 386 | 387 | 386 | 387 | 38,000 | 774 |
| 2005-09-07 | 387 | 387 | 386 | 386 | 42,000 | 772 |
| 2005-09-06 | 388 | 388 | 385 | 386 | 32,000 | 772 |
| 2005-09-05 | 388 | 388 | 386 | 387 | 28,000 | 774 |
| 2005-09-02 | 387 | 388 | 387 | 387 | 27,000 | 774 |
| 2005-09-01 | 388 | 388 | 386 | 386 | 37,000 | 772 |
| 2005-08-31 | 386 | 387 | 384 | 384 | 80,000 | 768 |
| 2005-08-30 | 388 | 388 | 386 | 386 | 36,000 | 772 |
| 2005-08-29 | 389 | 389 | 387 | 387 | 23,000 | 774 |
| 2005-08-26 | 389 | 389 | 387 | 388 | 19,000 | 776 |
| 2005-08-25 | 389 | 389 | 387 | 388 | 23,000 | 776 |
| 2005-08-24 | 389 | 389 | 388 | 389 | 31,000 | 778 |
| 2005-08-23 | 388 | 389 | 388 | 388 | 15,000 | 776 |
| 2005-08-22 | 388 | 389 | 387 | 388 | 26,000 | 776 |
| 2005-08-19 | 387 | 388 | 386 | 386 | 30,000 | 772 |
| 2005-08-18 | 388 | 388 | 386 | 387 | 17,000 | 774 |
| 2005-08-17 | 388 | 388 | 386 | 386 | 34,000 | 772 |
| 2005-08-16 | 390 | 391 | 386 | 387 | 64,000 | 774 |
| 2005-08-15 | 392 | 392 | 389 | 389 | 40,000 | 778 |
| 2005-08-12 | 393 | 395 | 391 | 391 | 49,000 | 782 |
| 2005-08-11 | 391 | 393 | 389 | 393 | 53,000 | 786 |
| 2005-08-10 | 387 | 391 | 387 | 391 | 68,000 | 782 |
| 2005-08-09 | 385 | 389 | 385 | 388 | 31,000 | 776 |
| 2005-08-08 | 384 | 385 | 380 | 385 | 51,000 | 770 |
| 2005-08-05 | 389 | 390 | 387 | 387 | 39,000 | 774 |
| 2005-08-04 | 396 | 396 | 390 | 390 | 54,000 | 780 |
| 2005-08-03 | 390 | 393 | 390 | 391 | 32,000 | 782 |
| 2005-08-02 | 392 | 392 | 391 | 391 | 24,000 | 782 |
| 2005-08-01 | 393 | 393 | 392 | 393 | 12,000 | 786 |
| 2005-07-29 | 395 | 395 | 392 | 392 | 56,000 | 784 |
| 2005-07-28 | 392 | 394 | 392 | 393 | 36,000 | 786 |
| 2005-07-27 | 390 | 391 | 390 | 391 | 27,000 | 782 |
| 2005-07-26 | 389 | 389 | 388 | 389 | 40,000 | 778 |
| 2005-07-25 | 389 | 389 | 387 | 388 | 48,000 | 776 |
| 2005-07-22 | 390 | 390 | 387 | 388 | 30,000 | 776 |
| 2005-07-21 | 390 | 390 | 389 | 389 | 18,000 | 778 |
| 2005-07-20 | 388 | 389 | 386 | 389 | 24,000 | 778 |
| 2005-07-19 | 386 | 388 | 385 | 386 | 48,000 | 772 |
| 2005-07-15 | 388 | 388 | 386 | 386 | 45,000 | 772 |
| 2005-07-14 | 387 | 388 | 386 | 387 | 33,000 | 774 |
| 2005-07-13 | 388 | 388 | 386 | 388 | 34,000 | 776 |
| 2005-07-12 | 389 | 389 | 388 | 388 | 33,000 | 776 |
| 2005-07-11 | 389 | 390 | 388 | 388 | 37,000 | 776 |
| 2005-07-08 | 385 | 390 | 385 | 389 | 67,000 | 778 |
| 2005-07-07 | 388 | 388 | 387 | 388 | 47,000 | 776 |
| 2005-07-06 | 387 | 389 | 387 | 388 | 43,000 | 776 |
| 2005-07-05 | 390 | 390 | 387 | 387 | 48,000 | 774 |
| 2005-07-04 | 390 | 390 | 389 | 390 | 21,000 | 780 |
| 2005-07-01 | 386 | 390 | 386 | 389 | 47,000 | 778 |
| 2005-06-30 | 389 | 389 | 387 | 387 | 32,000 | 774 |
| 2005-06-29 | 389 | 390 | 388 | 389 | 56,000 | 778 |
| 2005-06-28 | 388 | 391 | 387 | 390 | 28,000 | 780 |
| 2005-06-27 | 389 | 389 | 388 | 388 | 21,000 | 776 |
| 2005-06-24 | 388 | 390 | 388 | 390 | 31,000 | 780 |
| 2005-06-23 | 392 | 392 | 391 | 391 | 14,000 | 782 |
| 2005-06-22 | 389 | 392 | 389 | 392 | 19,000 | 784 |
| 2005-06-21 | 389 | 390 | 389 | 389 | 10,000 | 778 |
| 2005-06-20 | 391 | 391 | 389 | 389 | 17,000 | 778 |
| 2005-06-17 | 387 | 390 | 386 | 389 | 54,000 | 778 |
| 2005-06-16 | 384 | 386 | 384 | 386 | 44,000 | 772 |
| 2005-06-15 | 385 | 386 | 384 | 386 | 18,000 | 772 |
| 2005-06-14 | 383 | 386 | 383 | 384 | 45,000 | 768 |
| 2005-06-13 | 382 | 385 | 382 | 384 | 35,000 | 768 |
| 2005-06-10 | 382 | 383 | 380 | 383 | 101,000 | 766 |
| 2005-06-09 | 383 | 384 | 380 | 381 | 47,000 | 762 |
| 2005-06-08 | 380 | 383 | 380 | 381 | 47,000 | 762 |
| 2005-06-07 | 380 | 382 | 378 | 382 | 39,000 | 764 |
| 2005-06-06 | 385 | 385 | 376 | 382 | 42,000 | 764 |
| 2005-06-03 | 387 | 387 | 385 | 386 | 43,000 | 772 |
| 2005-06-02 | 389 | 392 | 388 | 390 | 52,000 | 780 |
| 2005-06-01 | 387 | 390 | 385 | 390 | 39,000 | 780 |
| 2005-05-31 | 389 | 389 | 382 | 389 | 56,000 | 778 |
| 2005-05-30 | 383 | 388 | 382 | 388 | 42,000 | 776 |
| 2005-05-27 | 377 | 383 | 377 | 383 | 15,000 | 766 |
| 2005-05-26 | 378 | 379 | 377 | 378 | 18,000 | 756 |
| 2005-05-25 | 381 | 382 | 375 | 379 | 34,000 | 758 |
| 2005-05-24 | 380 | 383 | 380 | 381 | 26,000 | 762 |
| 2005-05-23 | 380 | 380 | 377 | 379 | 34,000 | 758 |
| 2005-05-20 | 380 | 384 | 378 | 381 | 43,000 | 762 |
| 2005-05-19 | 380 | 381 | 376 | 377 | 80,000 | 754 |
| 2005-05-18 | 380 | 383 | 378 | 380 | 46,000 | 760 |
| 2005-05-17 | 382 | 384 | 380 | 380 | 42,000 | 760 |
| 2005-05-16 | 386 | 387 | 381 | 381 | 42,000 | 762 |
| 2005-05-13 | 386 | 387 | 385 | 386 | 35,000 | 772 |
| 2005-05-12 | 386 | 387 | 386 | 386 | 23,000 | 772 |
| 2005-05-11 | 387 | 387 | 386 | 386 | 27,000 | 772 |
| 2005-05-10 | 388 | 389 | 387 | 387 | 21,000 | 774 |
| 2005-05-09 | 389 | 390 | 387 | 389 | 30,000 | 778 |
| 2005-05-06 | 388 | 389 | 388 | 389 | 15,000 | 778 |
| 2005-05-02 | 388 | 389 | 387 | 387 | 17,000 | 774 |
| 2005-04-28 | 387 | 389 | 386 | 388 | 40,000 | 776 |
| 2005-04-27 | 387 | 388 | 386 | 387 | 27,000 | 774 |
| 2005-04-26 | 390 | 390 | 387 | 389 | 35,000 | 778 |
| 2005-04-25 | 385 | 388 | 385 | 387 | 38,000 | 774 |
| 2005-04-22 | 385 | 385 | 383 | 384 | 42,000 | 768 |
| 2005-04-21 | 384 | 385 | 383 | 383 | 53,000 | 766 |
| 2005-04-20 | 388 | 388 | 385 | 385 | 36,000 | 770 |
| 2005-04-19 | 384 | 387 | 384 | 385 | 61,000 | 770 |
| 2005-04-18 | 390 | 391 | 382 | 382 | 91,000 | 764 |
| 2005-04-15 | 395 | 400 | 390 | 390 | 77,000 | 780 |
| 2005-04-14 | 401 | 401 | 397 | 397 | 20,000 | 794 |
| 2005-04-13 | 404 | 405 | 402 | 403 | 16,000 | 806 |
| 2005-04-12 | 407 | 407 | 403 | 403 | 15,000 | 806 |
| 2005-04-11 | 411 | 411 | 407 | 407 | 17,000 | 814 |
| 2005-04-08 | 406 | 415 | 406 | 415 | 31,000 | 830 |
| 2005-04-07 | 407 | 407 | 405 | 407 | 17,000 | 814 |
| 2005-04-06 | 407 | 412 | 407 | 408 | 37,000 | 816 |
| 2005-04-05 | 408 | 412 | 406 | 407 | 26,000 | 814 |
| 2005-04-04 | 412 | 412 | 406 | 410 | 17,000 | 820 |
| 2005-04-01 | 407 | 411 | 403 | 411 | 39,000 | 822 |
| 2005-03-31 | 408 | 417 | 404 | 417 | 52,000 | 834 |
| 2005-03-30 | 407 | 407 | 398 | 405 | 41,000 | 810 |
| 2005-03-29 | 410 | 411 | 405 | 407 | 32,000 | 814 |
| 2005-03-28 | 409 | 413 | 409 | 410 | 28,000 | 820 |
| 2005-03-25 | 420 | 429 | 417 | 417 | 79,000 | 834 |
| 2005-03-24 | 418 | 422 | 417 | 417 | 45,000 | 834 |
| 2005-03-23 | 420 | 420 | 411 | 417 | 54,000 | 834 |
| 2005-03-22 | 417 | 420 | 415 | 420 | 64,000 | 840 |
| 2005-03-18 | 411 | 416 | 411 | 415 | 43,000 | 830 |
| 2005-03-17 | 415 | 415 | 410 | 412 | 57,000 | 824 |
| 2005-03-16 | 413 | 414 | 410 | 412 | 23,000 | 824 |
| 2005-03-15 | 416 | 416 | 411 | 411 | 38,000 | 822 |
| 2005-03-14 | 413 | 415 | 408 | 411 | 42,000 | 822 |
| 2005-03-11 | 408 | 408 | 405 | 405 | 166,000 | 810 |
| 2005-03-10 | 403 | 408 | 403 | 405 | 27,000 | 810 |
| 2005-03-09 | 403 | 404 | 401 | 403 | 18,000 | 806 |
| 2005-03-08 | 403 | 404 | 400 | 403 | 31,000 | 806 |
| 2005-03-07 | 400 | 404 | 400 | 404 | 37,000 | 808 |
| 2005-03-04 | 398 | 400 | 398 | 399 | 23,000 | 798 |
| 2005-03-03 | 399 | 402 | 399 | 400 | 24,000 | 800 |
| 2005-03-02 | 402 | 403 | 401 | 401 | 23,000 | 802 |
| 2005-03-01 | 399 | 402 | 398 | 402 | 36,000 | 804 |
| 2005-02-28 | 403 | 403 | 399 | 402 | 21,000 | 804 |
| 2005-02-25 | 400 | 400 | 398 | 400 | 25,000 | 800 |
| 2005-02-24 | 396 | 396 | 393 | 395 | 18,000 | 790 |
| 2005-02-23 | 392 | 395 | 392 | 392 | 55,000 | 784 |
| 2005-02-22 | 400 | 400 | 393 | 393 | 50,000 | 786 |
| 2005-02-21 | 398 | 401 | 398 | 399 | 11,000 | 798 |
| 2005-02-18 | 397 | 398 | 397 | 397 | 17,000 | 794 |
| 2005-02-17 | 400 | 403 | 397 | 397 | 10,000 | 794 |
| 2005-02-16 | 401 | 402 | 395 | 402 | 37,000 | 804 |
| 2005-02-15 | 399 | 403 | 399 | 401 | 20,000 | 802 |
| 2005-02-14 | 401 | 409 | 401 | 401 | 67,000 | 802 |
| 2005-02-10 | 402 | 402 | 398 | 399 | 21,000 | 798 |
| 2005-02-09 | 397 | 400 | 397 | 397 | 13,000 | 794 |
| 2005-02-08 | 401 | 404 | 399 | 399 | 20,000 | 798 |
| 2005-02-07 | 397 | 402 | 396 | 402 | 38,000 | 804 |
| 2005-02-04 | 393 | 393 | 391 | 392 | 22,000 | 784 |
| 2005-02-03 | 393 | 395 | 391 | 391 | 28,000 | 782 |
| 2005-02-02 | 393 | 393 | 392 | 393 | 24,000 | 786 |
| 2005-02-01 | 392 | 392 | 388 | 388 | 33,000 | 776 |
| 2005-01-31 | 394 | 394 | 391 | 392 | 47,000 | 784 |
| 2005-01-28 | 392 | 395 | 389 | 390 | 47,000 | 780 |
| 2005-01-27 | 394 | 394 | 392 | 392 | 11,000 | 784 |
| 2005-01-26 | 397 | 397 | 393 | 393 | 11,000 | 786 |
| 2005-01-25 | 397 | 397 | 393 | 396 | 38,000 | 792 |
| 2005-01-24 | 394 | 397 | 393 | 397 | 19,000 | 794 |
| 2005-01-21 | 393 | 396 | 393 | 394 | 16,000 | 788 |
| 2005-01-20 | 396 | 396 | 390 | 393 | 34,000 | 786 |
| 2005-01-19 | 396 | 397 | 394 | 397 | 23,000 | 794 |
| 2005-01-18 | 400 | 400 | 394 | 394 | 25,000 | 788 |
| 2005-01-17 | 401 | 401 | 397 | 401 | 18,000 | 802 |
| 2005-01-14 | 395 | 398 | 392 | 397 | 51,000 | 794 |
| 2005-01-13 | 399 | 399 | 394 | 394 | 29,000 | 788 |
| 2005-01-12 | 399 | 402 | 397 | 398 | 26,000 | 796 |
| 2005-01-11 | 401 | 401 | 396 | 401 | 36,000 | 802 |
| 2005-01-07 | 400 | 401 | 398 | 400 | 59,000 | 800 |
| 2005-01-06 | 399 | 405 | 399 | 404 | 7,000 | 808 |
| 2005-01-05 | 404 | 404 | 399 | 399 | 34,000 | 798 |
| 2005-01-04 | 407 | 408 | 405 | 408 | 6,000 | 816 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1987-03-27]1株→1.04株