9010 富士急行(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 599 | 599 | 594 | 598 | 23,000 | 1,196 |
| 2006-12-28 | 596 | 596 | 590 | 591 | 12,000 | 1,182 |
| 2006-12-27 | 593 | 593 | 587 | 592 | 22,000 | 1,184 |
| 2006-12-26 | 581 | 588 | 581 | 584 | 19,000 | 1,168 |
| 2006-12-25 | 584 | 586 | 580 | 580 | 12,000 | 1,160 |
| 2006-12-22 | 591 | 591 | 581 | 581 | 39,000 | 1,162 |
| 2006-12-21 | 583 | 591 | 583 | 590 | 48,000 | 1,180 |
| 2006-12-20 | 594 | 594 | 587 | 590 | 29,000 | 1,180 |
| 2006-12-19 | 589 | 591 | 585 | 585 | 19,000 | 1,170 |
| 2006-12-18 | 594 | 594 | 586 | 589 | 26,000 | 1,178 |
| 2006-12-15 | 593 | 594 | 581 | 584 | 61,000 | 1,168 |
| 2006-12-14 | 604 | 606 | 599 | 599 | 110,000 | 1,198 |
| 2006-12-13 | 593 | 607 | 590 | 607 | 68,000 | 1,214 |
| 2006-12-12 | 587 | 591 | 572 | 590 | 52,000 | 1,180 |
| 2006-12-11 | 583 | 593 | 583 | 587 | 23,000 | 1,174 |
| 2006-12-08 | 577 | 581 | 570 | 574 | 86,000 | 1,148 |
| 2006-12-07 | 568 | 574 | 568 | 574 | 49,000 | 1,148 |
| 2006-12-06 | 571 | 574 | 567 | 568 | 54,000 | 1,136 |
| 2006-12-05 | 566 | 570 | 563 | 563 | 29,000 | 1,126 |
| 2006-12-04 | 556 | 566 | 556 | 565 | 23,000 | 1,130 |
| 2006-12-01 | 551 | 559 | 551 | 556 | 24,000 | 1,112 |
| 2006-11-30 | 550 | 552 | 550 | 551 | 34,000 | 1,102 |
| 2006-11-29 | 525 | 548 | 523 | 541 | 74,000 | 1,082 |
| 2006-11-28 | 530 | 531 | 525 | 526 | 86,000 | 1,052 |
| 2006-11-27 | 536 | 537 | 532 | 532 | 102,000 | 1,064 |
| 2006-11-24 | 555 | 555 | 539 | 539 | 61,000 | 1,078 |
| 2006-11-22 | 541 | 565 | 541 | 557 | 92,000 | 1,114 |
| 2006-11-21 | 563 | 566 | 549 | 549 | 97,000 | 1,098 |
| 2006-11-20 | 583 | 583 | 566 | 566 | 41,000 | 1,132 |
| 2006-11-17 | 583 | 590 | 582 | 583 | 31,000 | 1,166 |
| 2006-11-16 | 582 | 588 | 581 | 581 | 50,000 | 1,162 |
| 2006-11-15 | 586 | 586 | 578 | 578 | 37,000 | 1,156 |
| 2006-11-14 | 578 | 586 | 574 | 574 | 29,000 | 1,148 |
| 2006-11-13 | 585 | 585 | 570 | 570 | 58,000 | 1,140 |
| 2006-11-10 | 591 | 591 | 575 | 575 | 63,000 | 1,150 |
| 2006-11-09 | 576 | 586 | 576 | 586 | 32,000 | 1,172 |
| 2006-11-08 | 580 | 587 | 577 | 577 | 71,000 | 1,154 |
| 2006-11-07 | 584 | 587 | 580 | 587 | 37,000 | 1,174 |
| 2006-11-06 | 585 | 587 | 582 | 585 | 12,000 | 1,170 |
| 2006-11-02 | 581 | 590 | 581 | 590 | 20,000 | 1,180 |
| 2006-11-01 | 580 | 590 | 578 | 589 | 59,000 | 1,178 |
| 2006-10-31 | 589 | 589 | 582 | 582 | 48,000 | 1,164 |
| 2006-10-30 | 598 | 598 | 585 | 585 | 43,000 | 1,170 |
| 2006-10-27 | 599 | 603 | 598 | 598 | 39,000 | 1,196 |
| 2006-10-26 | 601 | 605 | 601 | 604 | 9,000 | 1,208 |
| 2006-10-25 | 598 | 609 | 598 | 600 | 41,000 | 1,200 |
| 2006-10-24 | 600 | 607 | 598 | 598 | 58,000 | 1,196 |
| 2006-10-23 | 590 | 599 | 590 | 599 | 26,000 | 1,198 |
| 2006-10-20 | 594 | 596 | 591 | 592 | 27,000 | 1,184 |
| 2006-10-19 | 594 | 596 | 590 | 595 | 38,000 | 1,190 |
| 2006-10-18 | 596 | 596 | 585 | 593 | 35,000 | 1,186 |
| 2006-10-17 | 594 | 600 | 594 | 596 | 25,000 | 1,192 |
| 2006-10-16 | 591 | 600 | 591 | 599 | 28,000 | 1,198 |
| 2006-10-13 | 603 | 606 | 596 | 600 | 42,000 | 1,200 |
| 2006-10-12 | 590 | 596 | 588 | 596 | 17,000 | 1,192 |
| 2006-10-11 | 597 | 601 | 597 | 600 | 44,000 | 1,200 |
| 2006-10-10 | 586 | 598 | 586 | 597 | 14,000 | 1,194 |
| 2006-10-06 | 613 | 613 | 603 | 606 | 24,000 | 1,212 |
| 2006-10-05 | 595 | 613 | 595 | 613 | 45,000 | 1,226 |
| 2006-10-04 | 601 | 609 | 598 | 598 | 58,000 | 1,196 |
| 2006-10-03 | 613 | 613 | 601 | 601 | 30,000 | 1,202 |
| 2006-10-02 | 600 | 613 | 600 | 613 | 75,000 | 1,226 |
| 2006-09-29 | 607 | 607 | 596 | 598 | 71,000 | 1,196 |
| 2006-09-28 | 612 | 612 | 595 | 597 | 66,000 | 1,194 |
| 2006-09-27 | 583 | 610 | 583 | 609 | 101,000 | 1,218 |
| 2006-09-26 | 613 | 619 | 575 | 591 | 162,000 | 1,182 |
| 2006-09-25 | 634 | 634 | 611 | 623 | 172,000 | 1,246 |
| 2006-09-22 | 633 | 640 | 633 | 636 | 67,000 | 1,272 |
| 2006-09-21 | 640 | 640 | 629 | 633 | 120,000 | 1,266 |
| 2006-09-20 | 622 | 630 | 621 | 630 | 94,000 | 1,260 |
| 2006-09-19 | 619 | 622 | 617 | 621 | 64,000 | 1,242 |
| 2006-09-15 | 617 | 617 | 613 | 616 | 30,000 | 1,232 |
| 2006-09-14 | 613 | 617 | 613 | 617 | 28,000 | 1,234 |
| 2006-09-13 | 611 | 618 | 611 | 613 | 80,000 | 1,226 |
| 2006-09-12 | 618 | 618 | 608 | 608 | 54,000 | 1,216 |
| 2006-09-11 | 620 | 628 | 610 | 611 | 61,000 | 1,222 |
| 2006-09-08 | 620 | 620 | 614 | 620 | 147,000 | 1,240 |
| 2006-09-07 | 618 | 619 | 612 | 619 | 37,000 | 1,238 |
| 2006-09-06 | 624 | 624 | 619 | 623 | 30,000 | 1,246 |
| 2006-09-05 | 622 | 622 | 620 | 621 | 20,000 | 1,242 |
| 2006-09-04 | 617 | 623 | 616 | 622 | 22,000 | 1,244 |
| 2006-09-01 | 620 | 620 | 614 | 616 | 21,000 | 1,232 |
| 2006-08-31 | 615 | 620 | 613 | 620 | 74,000 | 1,240 |
| 2006-08-30 | 613 | 613 | 610 | 613 | 10,000 | 1,226 |
| 2006-08-29 | 610 | 614 | 610 | 614 | 35,000 | 1,228 |
| 2006-08-28 | 612 | 613 | 606 | 606 | 60,000 | 1,212 |
| 2006-08-25 | 611 | 618 | 608 | 612 | 97,000 | 1,224 |
| 2006-08-24 | 620 | 624 | 620 | 621 | 51,000 | 1,242 |
| 2006-08-23 | 613 | 618 | 610 | 617 | 57,000 | 1,234 |
| 2006-08-22 | 612 | 615 | 605 | 614 | 74,000 | 1,228 |
| 2006-08-21 | 610 | 615 | 610 | 610 | 71,000 | 1,220 |
| 2006-08-18 | 609 | 614 | 605 | 611 | 47,000 | 1,222 |
| 2006-08-17 | 609 | 610 | 603 | 609 | 85,000 | 1,218 |
| 2006-08-16 | 597 | 608 | 593 | 606 | 56,000 | 1,212 |
| 2006-08-15 | 591 | 599 | 576 | 598 | 35,000 | 1,196 |
| 2006-08-14 | 582 | 588 | 578 | 588 | 20,000 | 1,176 |
| 2006-08-11 | 580 | 584 | 574 | 580 | 24,000 | 1,160 |
| 2006-08-10 | 575 | 585 | 574 | 585 | 126,000 | 1,170 |
| 2006-08-09 | 577 | 577 | 565 | 575 | 87,000 | 1,150 |
| 2006-08-08 | 562 | 572 | 561 | 572 | 54,000 | 1,144 |
| 2006-08-07 | 600 | 600 | 567 | 567 | 118,000 | 1,134 |
| 2006-08-04 | 608 | 608 | 598 | 601 | 38,000 | 1,202 |
| 2006-08-03 | 593 | 615 | 593 | 610 | 173,000 | 1,220 |
| 2006-08-02 | 571 | 587 | 566 | 587 | 93,000 | 1,174 |
| 2006-08-01 | 577 | 577 | 568 | 573 | 42,000 | 1,146 |
| 2006-07-31 | 579 | 584 | 576 | 576 | 46,000 | 1,152 |
| 2006-07-28 | 574 | 580 | 566 | 576 | 43,000 | 1,152 |
| 2006-07-27 | 564 | 573 | 560 | 573 | 53,000 | 1,146 |
| 2006-07-26 | 576 | 576 | 562 | 566 | 60,000 | 1,132 |
| 2006-07-25 | 579 | 587 | 575 | 576 | 93,000 | 1,152 |
| 2006-07-24 | 560 | 573 | 560 | 572 | 40,000 | 1,144 |
| 2006-07-21 | 564 | 580 | 563 | 570 | 142,000 | 1,140 |
| 2006-07-20 | 550 | 574 | 543 | 574 | 111,000 | 1,148 |
| 2006-07-19 | 556 | 556 | 545 | 545 | 82,000 | 1,090 |
| 2006-07-18 | 578 | 579 | 552 | 561 | 134,000 | 1,122 |
| 2006-07-14 | 585 | 586 | 580 | 581 | 86,000 | 1,162 |
| 2006-07-13 | 594 | 594 | 585 | 585 | 77,000 | 1,170 |
| 2006-07-12 | 588 | 595 | 584 | 595 | 126,000 | 1,190 |
| 2006-07-11 | 593 | 595 | 585 | 593 | 143,000 | 1,186 |
| 2006-07-10 | 589 | 596 | 587 | 593 | 429,000 | 1,186 |
| 2006-07-07 | 558 | 600 | 558 | 599 | 511,000 | 1,198 |
| 2006-07-06 | 552 | 557 | 546 | 557 | 85,000 | 1,114 |
| 2006-07-05 | 551 | 551 | 547 | 548 | 51,000 | 1,096 |
| 2006-07-04 | 548 | 549 | 546 | 549 | 46,000 | 1,098 |
| 2006-07-03 | 551 | 552 | 548 | 548 | 33,000 | 1,096 |
| 2006-06-30 | 533 | 554 | 533 | 551 | 157,000 | 1,102 |
| 2006-06-29 | 536 | 542 | 528 | 540 | 165,000 | 1,080 |
| 2006-06-28 | 543 | 544 | 535 | 544 | 104,000 | 1,088 |
| 2006-06-27 | 555 | 556 | 549 | 553 | 77,000 | 1,106 |
| 2006-06-26 | 563 | 563 | 541 | 555 | 232,000 | 1,110 |
| 2006-06-23 | 551 | 566 | 549 | 566 | 163,000 | 1,132 |
| 2006-06-22 | 543 | 556 | 542 | 556 | 161,000 | 1,112 |
| 2006-06-21 | 521 | 557 | 521 | 547 | 337,000 | 1,094 |
| 2006-06-20 | 502 | 512 | 502 | 512 | 47,000 | 1,024 |
| 2006-06-19 | 503 | 507 | 500 | 506 | 13,000 | 1,012 |
| 2006-06-16 | 503 | 503 | 497 | 502 | 71,000 | 1,004 |
| 2006-06-15 | 481 | 493 | 480 | 493 | 33,000 | 986 |
| 2006-06-14 | 452 | 481 | 450 | 481 | 114,000 | 962 |
| 2006-06-13 | 462 | 465 | 457 | 463 | 58,000 | 926 |
| 2006-06-12 | 458 | 458 | 453 | 457 | 23,000 | 914 |
| 2006-06-09 | 452 | 460 | 450 | 460 | 97,000 | 920 |
| 2006-06-08 | 490 | 493 | 459 | 461 | 114,000 | 922 |
| 2006-06-07 | 499 | 499 | 491 | 491 | 32,000 | 982 |
| 2006-06-06 | 500 | 502 | 499 | 500 | 28,000 | 1,000 |
| 2006-06-05 | 511 | 511 | 502 | 504 | 47,000 | 1,008 |
| 2006-06-02 | 508 | 510 | 493 | 510 | 94,000 | 1,020 |
| 2006-06-01 | 503 | 508 | 503 | 504 | 37,000 | 1,008 |
| 2006-05-31 | 507 | 507 | 500 | 502 | 93,000 | 1,004 |
| 2006-05-30 | 518 | 522 | 507 | 508 | 61,000 | 1,016 |
| 2006-05-29 | 524 | 524 | 514 | 518 | 55,000 | 1,036 |
| 2006-05-26 | 527 | 527 | 514 | 520 | 52,000 | 1,040 |
| 2006-05-25 | 539 | 539 | 523 | 526 | 68,000 | 1,052 |
| 2006-05-24 | 549 | 549 | 530 | 538 | 74,000 | 1,076 |
| 2006-05-23 | 537 | 542 | 526 | 530 | 100,000 | 1,060 |
| 2006-05-22 | 555 | 556 | 546 | 547 | 67,000 | 1,094 |
| 2006-05-19 | 540 | 547 | 533 | 546 | 158,000 | 1,092 |
| 2006-05-18 | 512 | 531 | 512 | 531 | 104,000 | 1,062 |
| 2006-05-17 | 514 | 521 | 510 | 521 | 132,000 | 1,042 |
| 2006-05-16 | 518 | 520 | 512 | 512 | 82,000 | 1,024 |
| 2006-05-15 | 521 | 526 | 515 | 518 | 110,000 | 1,036 |
| 2006-05-12 | 537 | 537 | 520 | 524 | 119,000 | 1,048 |
| 2006-05-11 | 536 | 546 | 534 | 536 | 79,000 | 1,072 |
| 2006-05-10 | 550 | 550 | 539 | 539 | 120,000 | 1,078 |
| 2006-05-09 | 546 | 557 | 546 | 551 | 73,000 | 1,102 |
| 2006-05-08 | 563 | 569 | 549 | 555 | 163,000 | 1,110 |
| 2006-05-02 | 554 | 570 | 553 | 562 | 156,000 | 1,124 |
| 2006-05-01 | 555 | 560 | 546 | 550 | 120,000 | 1,100 |
| 2006-04-28 | 568 | 568 | 543 | 555 | 176,000 | 1,110 |
| 2006-04-27 | 572 | 589 | 555 | 560 | 283,000 | 1,120 |
| 2006-04-26 | 570 | 575 | 565 | 574 | 96,000 | 1,148 |
| 2006-04-25 | 562 | 576 | 557 | 571 | 156,000 | 1,142 |
| 2006-04-24 | 565 | 573 | 556 | 559 | 130,000 | 1,118 |
| 2006-04-21 | 575 | 579 | 570 | 572 | 112,000 | 1,144 |
| 2006-04-20 | 591 | 591 | 578 | 579 | 99,000 | 1,158 |
| 2006-04-19 | 596 | 599 | 591 | 591 | 66,000 | 1,182 |
| 2006-04-18 | 582 | 596 | 580 | 596 | 121,000 | 1,192 |
| 2006-04-17 | 604 | 604 | 582 | 583 | 196,000 | 1,166 |
| 2006-04-14 | 597 | 599 | 592 | 596 | 103,000 | 1,192 |
| 2006-04-13 | 584 | 599 | 583 | 587 | 207,000 | 1,174 |
| 2006-04-12 | 593 | 596 | 584 | 586 | 172,000 | 1,172 |
| 2006-04-11 | 604 | 605 | 596 | 597 | 94,000 | 1,194 |
| 2006-04-10 | 605 | 606 | 601 | 603 | 78,000 | 1,206 |
| 2006-04-07 | 609 | 613 | 602 | 606 | 134,000 | 1,212 |
| 2006-04-06 | 605 | 609 | 605 | 608 | 116,000 | 1,216 |
| 2006-04-05 | 602 | 609 | 600 | 601 | 204,000 | 1,202 |
| 2006-04-04 | 607 | 608 | 600 | 601 | 284,000 | 1,202 |
| 2006-04-03 | 604 | 618 | 592 | 614 | 330,000 | 1,228 |
| 2006-03-31 | 624 | 624 | 617 | 618 | 160,000 | 1,236 |
| 2006-03-30 | 632 | 633 | 620 | 624 | 113,000 | 1,248 |
| 2006-03-29 | 634 | 635 | 622 | 631 | 176,000 | 1,262 |
| 2006-03-28 | 650 | 650 | 625 | 643 | 119,000 | 1,286 |
| 2006-03-27 | 655 | 670 | 648 | 659 | 204,000 | 1,318 |
| 2006-03-24 | 656 | 656 | 640 | 647 | 153,000 | 1,294 |
| 2006-03-23 | 633 | 650 | 633 | 649 | 178,000 | 1,298 |
| 2006-03-22 | 635 | 636 | 631 | 633 | 75,000 | 1,266 |
| 2006-03-20 | 628 | 636 | 628 | 634 | 130,000 | 1,268 |
| 2006-03-17 | 638 | 644 | 627 | 634 | 201,000 | 1,268 |
| 2006-03-16 | 612 | 643 | 608 | 639 | 558,000 | 1,278 |
| 2006-03-15 | 610 | 610 | 600 | 601 | 127,000 | 1,202 |
| 2006-03-14 | 611 | 612 | 600 | 611 | 178,000 | 1,222 |
| 2006-03-13 | 607 | 615 | 605 | 610 | 221,000 | 1,220 |
| 2006-03-10 | 589 | 603 | 589 | 594 | 204,000 | 1,188 |
| 2006-03-09 | 574 | 594 | 574 | 589 | 139,000 | 1,178 |
| 2006-03-08 | 580 | 580 | 568 | 569 | 151,000 | 1,138 |
| 2006-03-07 | 591 | 600 | 581 | 582 | 100,000 | 1,164 |
| 2006-03-06 | 580 | 594 | 575 | 590 | 149,000 | 1,180 |
| 2006-03-03 | 589 | 595 | 580 | 595 | 181,000 | 1,190 |
| 2006-03-02 | 601 | 608 | 599 | 599 | 177,000 | 1,198 |
| 2006-03-01 | 615 | 615 | 582 | 597 | 326,000 | 1,194 |
| 2006-02-28 | 632 | 633 | 616 | 620 | 358,000 | 1,240 |
| 2006-02-27 | 663 | 674 | 631 | 632 | 447,000 | 1,264 |
| 2006-02-24 | 688 | 688 | 671 | 679 | 237,000 | 1,358 |
| 2006-02-23 | 686 | 695 | 676 | 681 | 354,000 | 1,362 |
| 2006-02-22 | 649 | 676 | 645 | 668 | 391,000 | 1,336 |
| 2006-02-21 | 645 | 650 | 630 | 640 | 549,000 | 1,280 |
| 2006-02-20 | 620 | 640 | 619 | 635 | 375,000 | 1,270 |
| 2006-02-17 | 627 | 641 | 621 | 627 | 304,000 | 1,254 |
| 2006-02-16 | 622 | 638 | 616 | 637 | 212,000 | 1,274 |
| 2006-02-15 | 658 | 658 | 627 | 631 | 333,000 | 1,262 |
| 2006-02-14 | 618 | 634 | 612 | 628 | 490,000 | 1,256 |
| 2006-02-13 | 660 | 665 | 625 | 628 | 607,000 | 1,256 |
| 2006-02-10 | 671 | 692 | 653 | 670 | 747,000 | 1,340 |
| 2006-02-09 | 731 | 739 | 666 | 680 | 1,380,000 | 1,360 |
| 2006-02-08 | 734 | 762 | 720 | 726 | 1,360,000 | 1,452 |
| 2006-02-07 | 700 | 745 | 700 | 744 | 1,587,000 | 1,488 |
| 2006-02-06 | 715 | 719 | 688 | 699 | 700,000 | 1,398 |
| 2006-02-03 | 679 | 721 | 678 | 709 | 2,092,000 | 1,418 |
| 2006-02-02 | 710 | 754 | 676 | 693 | 6,405,000 | 1,386 |
| 2006-02-01 | 594 | 685 | 586 | 685 | 3,853,000 | 1,370 |
| 2006-01-31 | 557 | 591 | 553 | 585 | 566,000 | 1,170 |
| 2006-01-30 | 551 | 565 | 551 | 558 | 373,000 | 1,116 |
| 2006-01-27 | 556 | 569 | 541 | 553 | 607,000 | 1,106 |
| 2006-01-26 | 537 | 574 | 537 | 555 | 944,000 | 1,110 |
| 2006-01-25 | 562 | 570 | 530 | 530 | 860,000 | 1,060 |
| 2006-01-24 | 521 | 554 | 521 | 545 | 1,121,000 | 1,090 |
| 2006-01-23 | 493 | 590 | 480 | 541 | 3,909,000 | 1,082 |
| 2006-01-20 | 451 | 501 | 447 | 500 | 1,228,000 | 1,000 |
| 2006-01-19 | 420 | 426 | 420 | 421 | 58,000 | 842 |
| 2006-01-18 | 429 | 429 | 410 | 416 | 146,000 | 832 |
| 2006-01-17 | 440 | 441 | 431 | 431 | 84,000 | 862 |
| 2006-01-16 | 442 | 442 | 438 | 441 | 56,000 | 882 |
| 2006-01-13 | 434 | 442 | 434 | 442 | 83,000 | 884 |
| 2006-01-12 | 434 | 439 | 433 | 438 | 108,000 | 876 |
| 2006-01-11 | 431 | 436 | 430 | 436 | 81,000 | 872 |
| 2006-01-10 | 438 | 438 | 431 | 431 | 91,000 | 862 |
| 2006-01-06 | 433 | 437 | 433 | 434 | 49,000 | 868 |
| 2006-01-05 | 436 | 438 | 434 | 434 | 30,000 | 868 |
| 2006-01-04 | 434 | 436 | 430 | 434 | 19,000 | 868 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1987-03-27]1株→1.04株
