9010 富士急行(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 398 | 398 | 392 | 395 | 45,000 | 790 |
| 2007-12-27 | 394 | 396 | 391 | 394 | 50,000 | 788 |
| 2007-12-26 | 390 | 392 | 388 | 389 | 62,000 | 778 |
| 2007-12-25 | 394 | 398 | 389 | 390 | 105,000 | 780 |
| 2007-12-21 | 397 | 398 | 394 | 395 | 159,000 | 790 |
| 2007-12-20 | 393 | 397 | 392 | 396 | 108,000 | 792 |
| 2007-12-19 | 394 | 395 | 393 | 393 | 83,000 | 786 |
| 2007-12-18 | 390 | 393 | 386 | 393 | 118,000 | 786 |
| 2007-12-17 | 406 | 406 | 391 | 392 | 176,000 | 784 |
| 2007-12-14 | 409 | 409 | 405 | 406 | 101,000 | 812 |
| 2007-12-13 | 413 | 413 | 404 | 405 | 87,000 | 810 |
| 2007-12-12 | 421 | 421 | 414 | 415 | 54,000 | 830 |
| 2007-12-11 | 419 | 424 | 417 | 417 | 55,000 | 834 |
| 2007-12-10 | 424 | 424 | 420 | 420 | 45,000 | 840 |
| 2007-12-07 | 421 | 425 | 419 | 419 | 65,000 | 838 |
| 2007-12-06 | 420 | 420 | 416 | 419 | 57,000 | 838 |
| 2007-12-05 | 417 | 419 | 415 | 419 | 116,000 | 838 |
| 2007-12-04 | 421 | 422 | 418 | 419 | 30,000 | 838 |
| 2007-12-03 | 422 | 423 | 419 | 420 | 59,000 | 840 |
| 2007-11-30 | 417 | 423 | 416 | 421 | 88,000 | 842 |
| 2007-11-29 | 415 | 421 | 413 | 417 | 53,000 | 834 |
| 2007-11-28 | 410 | 420 | 410 | 412 | 53,000 | 824 |
| 2007-11-27 | 407 | 417 | 405 | 415 | 65,000 | 830 |
| 2007-11-26 | 409 | 411 | 407 | 410 | 36,000 | 820 |
| 2007-11-22 | 413 | 413 | 408 | 409 | 80,000 | 818 |
| 2007-11-21 | 414 | 417 | 412 | 414 | 59,000 | 828 |
| 2007-11-20 | 407 | 415 | 407 | 415 | 80,000 | 830 |
| 2007-11-19 | 408 | 412 | 406 | 410 | 57,000 | 820 |
| 2007-11-16 | 408 | 409 | 406 | 408 | 58,000 | 816 |
| 2007-11-15 | 409 | 411 | 405 | 407 | 58,000 | 814 |
| 2007-11-14 | 402 | 409 | 402 | 405 | 35,000 | 810 |
| 2007-11-13 | 400 | 406 | 399 | 399 | 111,000 | 798 |
| 2007-11-12 | 409 | 409 | 398 | 398 | 119,000 | 796 |
| 2007-11-09 | 402 | 416 | 402 | 406 | 74,000 | 812 |
| 2007-11-08 | 406 | 410 | 401 | 401 | 105,000 | 802 |
| 2007-11-07 | 426 | 426 | 409 | 409 | 73,000 | 818 |
| 2007-11-06 | 426 | 428 | 425 | 428 | 56,000 | 856 |
| 2007-11-05 | 424 | 427 | 422 | 426 | 63,000 | 852 |
| 2007-11-02 | 423 | 424 | 415 | 421 | 60,000 | 842 |
| 2007-11-01 | 421 | 424 | 420 | 424 | 66,000 | 848 |
| 2007-10-31 | 413 | 417 | 412 | 417 | 75,000 | 834 |
| 2007-10-30 | 408 | 409 | 406 | 407 | 89,000 | 814 |
| 2007-10-29 | 406 | 408 | 404 | 407 | 78,000 | 814 |
| 2007-10-26 | 405 | 406 | 401 | 401 | 114,000 | 802 |
| 2007-10-25 | 408 | 409 | 406 | 408 | 87,000 | 816 |
| 2007-10-24 | 408 | 412 | 407 | 407 | 127,000 | 814 |
| 2007-10-23 | 412 | 419 | 407 | 407 | 176,000 | 814 |
| 2007-10-22 | 412 | 413 | 410 | 410 | 161,000 | 820 |
| 2007-10-19 | 418 | 421 | 411 | 411 | 221,000 | 822 |
| 2007-10-18 | 403 | 428 | 401 | 417 | 290,000 | 834 |
| 2007-10-17 | 416 | 417 | 403 | 406 | 312,000 | 812 |
| 2007-10-16 | 440 | 441 | 419 | 421 | 526,000 | 842 |
| 2007-10-15 | 453 | 454 | 441 | 441 | 640,000 | 882 |
| 2007-10-12 | 500 | 500 | 488 | 488 | 169,000 | 976 |
| 2007-10-11 | 506 | 508 | 496 | 499 | 198,000 | 998 |
| 2007-10-10 | 507 | 507 | 499 | 501 | 184,000 | 1,002 |
| 2007-10-09 | 524 | 525 | 494 | 507 | 173,000 | 1,014 |
| 2007-10-05 | 530 | 530 | 516 | 519 | 82,000 | 1,038 |
| 2007-10-04 | 541 | 542 | 529 | 530 | 51,000 | 1,060 |
| 2007-10-03 | 540 | 550 | 540 | 547 | 46,000 | 1,094 |
| 2007-10-02 | 544 | 544 | 536 | 542 | 29,000 | 1,084 |
| 2007-10-01 | 540 | 541 | 531 | 534 | 42,000 | 1,068 |
| 2007-09-28 | 539 | 539 | 535 | 536 | 35,000 | 1,072 |
| 2007-09-27 | 534 | 534 | 529 | 533 | 70,000 | 1,066 |
| 2007-09-26 | 546 | 547 | 534 | 537 | 41,000 | 1,074 |
| 2007-09-25 | 553 | 553 | 533 | 545 | 37,000 | 1,090 |
| 2007-09-21 | 542 | 562 | 542 | 556 | 53,000 | 1,112 |
| 2007-09-20 | 567 | 567 | 561 | 562 | 29,000 | 1,124 |
| 2007-09-19 | 560 | 567 | 560 | 567 | 47,000 | 1,134 |
| 2007-09-18 | 564 | 569 | 562 | 567 | 15,000 | 1,134 |
| 2007-09-14 | 557 | 564 | 557 | 564 | 73,000 | 1,128 |
| 2007-09-13 | 568 | 572 | 560 | 567 | 59,000 | 1,134 |
| 2007-09-12 | 572 | 573 | 569 | 570 | 42,000 | 1,140 |
| 2007-09-11 | 572 | 575 | 571 | 573 | 15,000 | 1,146 |
| 2007-09-10 | 572 | 582 | 568 | 575 | 48,000 | 1,150 |
| 2007-09-07 | 577 | 578 | 572 | 578 | 22,000 | 1,156 |
| 2007-09-06 | 579 | 579 | 569 | 573 | 9,000 | 1,146 |
| 2007-09-05 | 578 | 578 | 572 | 574 | 34,000 | 1,148 |
| 2007-09-04 | 575 | 578 | 573 | 577 | 7,000 | 1,154 |
| 2007-09-03 | 576 | 576 | 570 | 573 | 22,000 | 1,146 |
| 2007-08-31 | 568 | 573 | 563 | 573 | 59,000 | 1,146 |
| 2007-08-30 | 560 | 560 | 555 | 558 | 15,000 | 1,116 |
| 2007-08-29 | 550 | 558 | 550 | 555 | 21,000 | 1,110 |
| 2007-08-28 | 563 | 564 | 560 | 560 | 12,000 | 1,120 |
| 2007-08-27 | 559 | 565 | 559 | 563 | 10,000 | 1,126 |
| 2007-08-24 | 556 | 557 | 555 | 557 | 23,000 | 1,114 |
| 2007-08-23 | 562 | 562 | 553 | 561 | 27,000 | 1,122 |
| 2007-08-22 | 561 | 564 | 560 | 562 | 9,000 | 1,124 |
| 2007-08-21 | 559 | 564 | 553 | 560 | 22,000 | 1,120 |
| 2007-08-20 | 558 | 560 | 546 | 554 | 32,000 | 1,108 |
| 2007-08-17 | 550 | 555 | 550 | 551 | 41,000 | 1,102 |
| 2007-08-16 | 555 | 559 | 553 | 559 | 61,000 | 1,118 |
| 2007-08-15 | 572 | 572 | 560 | 561 | 30,000 | 1,122 |
| 2007-08-14 | 571 | 572 | 571 | 572 | 23,000 | 1,144 |
| 2007-08-13 | 582 | 585 | 581 | 585 | 20,000 | 1,170 |
| 2007-08-10 | 594 | 598 | 588 | 591 | 79,000 | 1,182 |
| 2007-08-09 | 577 | 593 | 571 | 592 | 107,000 | 1,184 |
| 2007-08-08 | 567 | 580 | 564 | 578 | 70,000 | 1,156 |
| 2007-08-07 | 549 | 555 | 549 | 555 | 19,000 | 1,110 |
| 2007-08-06 | 543 | 559 | 538 | 559 | 43,000 | 1,118 |
| 2007-08-03 | 542 | 548 | 542 | 546 | 27,000 | 1,092 |
| 2007-08-02 | 555 | 555 | 544 | 552 | 97,000 | 1,104 |
| 2007-08-01 | 564 | 564 | 558 | 558 | 26,000 | 1,116 |
| 2007-07-31 | 579 | 579 | 560 | 564 | 77,000 | 1,128 |
| 2007-07-30 | 558 | 573 | 556 | 570 | 59,000 | 1,140 |
| 2007-07-27 | 570 | 572 | 552 | 568 | 86,000 | 1,136 |
| 2007-07-26 | 584 | 585 | 577 | 577 | 51,000 | 1,154 |
| 2007-07-25 | 585 | 593 | 580 | 584 | 79,000 | 1,168 |
| 2007-07-24 | 585 | 600 | 585 | 595 | 72,000 | 1,190 |
| 2007-07-23 | 588 | 588 | 577 | 582 | 46,000 | 1,164 |
| 2007-07-20 | 594 | 597 | 586 | 588 | 44,000 | 1,176 |
| 2007-07-19 | 580 | 596 | 578 | 595 | 110,000 | 1,190 |
| 2007-07-18 | 589 | 589 | 578 | 581 | 28,000 | 1,162 |
| 2007-07-17 | 589 | 592 | 585 | 591 | 36,000 | 1,182 |
| 2007-07-13 | 589 | 589 | 582 | 585 | 22,000 | 1,170 |
| 2007-07-12 | 588 | 589 | 583 | 587 | 37,000 | 1,174 |
| 2007-07-11 | 588 | 590 | 582 | 585 | 49,000 | 1,170 |
| 2007-07-10 | 586 | 595 | 586 | 591 | 58,000 | 1,182 |
| 2007-07-09 | 575 | 586 | 575 | 586 | 87,000 | 1,172 |
| 2007-07-06 | 578 | 578 | 565 | 565 | 40,000 | 1,130 |
| 2007-07-05 | 575 | 581 | 575 | 578 | 22,000 | 1,156 |
| 2007-07-04 | 585 | 585 | 574 | 574 | 21,000 | 1,148 |
| 2007-07-03 | 572 | 579 | 572 | 577 | 66,000 | 1,154 |
| 2007-07-02 | 579 | 586 | 579 | 582 | 28,000 | 1,164 |
| 2007-06-29 | 578 | 587 | 570 | 587 | 83,000 | 1,174 |
| 2007-06-28 | 578 | 579 | 570 | 574 | 54,000 | 1,148 |
| 2007-06-27 | 574 | 574 | 563 | 567 | 69,000 | 1,134 |
| 2007-06-26 | 572 | 574 | 570 | 572 | 45,000 | 1,144 |
| 2007-06-25 | 569 | 570 | 564 | 564 | 50,000 | 1,128 |
| 2007-06-22 | 561 | 563 | 556 | 562 | 98,000 | 1,124 |
| 2007-06-21 | 554 | 564 | 552 | 562 | 85,000 | 1,124 |
| 2007-06-20 | 542 | 555 | 542 | 555 | 122,000 | 1,110 |
| 2007-06-19 | 542 | 543 | 539 | 540 | 31,000 | 1,080 |
| 2007-06-18 | 529 | 536 | 529 | 536 | 83,000 | 1,072 |
| 2007-06-15 | 535 | 535 | 525 | 528 | 57,000 | 1,056 |
| 2007-06-14 | 520 | 535 | 520 | 529 | 33,000 | 1,058 |
| 2007-06-13 | 527 | 529 | 526 | 528 | 53,000 | 1,056 |
| 2007-06-12 | 526 | 533 | 525 | 532 | 158,000 | 1,064 |
| 2007-06-11 | 523 | 526 | 519 | 519 | 56,000 | 1,038 |
| 2007-06-08 | 523 | 526 | 516 | 520 | 145,000 | 1,040 |
| 2007-06-07 | 527 | 535 | 527 | 530 | 94,000 | 1,060 |
| 2007-06-06 | 530 | 540 | 530 | 535 | 28,000 | 1,070 |
| 2007-06-05 | 550 | 550 | 535 | 537 | 90,000 | 1,074 |
| 2007-06-04 | 549 | 549 | 542 | 544 | 118,000 | 1,088 |
| 2007-06-01 | 520 | 535 | 520 | 531 | 105,000 | 1,062 |
| 2007-05-31 | 516 | 517 | 511 | 515 | 65,000 | 1,030 |
| 2007-05-30 | 510 | 514 | 510 | 511 | 51,000 | 1,022 |
| 2007-05-29 | 510 | 513 | 507 | 510 | 137,000 | 1,020 |
| 2007-05-28 | 504 | 512 | 504 | 512 | 28,000 | 1,024 |
| 2007-05-25 | 518 | 518 | 503 | 503 | 164,000 | 1,006 |
| 2007-05-24 | 524 | 530 | 520 | 521 | 45,000 | 1,042 |
| 2007-05-23 | 521 | 526 | 519 | 523 | 68,000 | 1,046 |
| 2007-05-22 | 524 | 525 | 515 | 521 | 43,000 | 1,042 |
| 2007-05-21 | 522 | 522 | 506 | 514 | 181,000 | 1,028 |
| 2007-05-18 | 523 | 529 | 523 | 523 | 98,000 | 1,046 |
| 2007-05-17 | 532 | 534 | 522 | 522 | 104,000 | 1,044 |
| 2007-05-16 | 542 | 544 | 536 | 536 | 91,000 | 1,072 |
| 2007-05-15 | 555 | 556 | 543 | 546 | 112,000 | 1,092 |
| 2007-05-14 | 575 | 577 | 554 | 560 | 115,000 | 1,120 |
| 2007-05-11 | 588 | 595 | 563 | 571 | 141,000 | 1,142 |
| 2007-05-10 | 599 | 604 | 582 | 595 | 181,000 | 1,190 |
| 2007-05-09 | 563 | 566 | 557 | 559 | 121,000 | 1,118 |
| 2007-05-08 | 576 | 576 | 565 | 568 | 93,000 | 1,136 |
| 2007-05-07 | 574 | 578 | 571 | 573 | 50,000 | 1,146 |
| 2007-05-02 | 569 | 571 | 563 | 571 | 34,000 | 1,142 |
| 2007-05-01 | 564 | 567 | 564 | 566 | 37,000 | 1,132 |
| 2007-04-27 | 578 | 581 | 566 | 567 | 86,000 | 1,134 |
| 2007-04-26 | 587 | 598 | 577 | 577 | 94,000 | 1,154 |
| 2007-04-25 | 582 | 582 | 571 | 577 | 99,000 | 1,154 |
| 2007-04-24 | 592 | 592 | 589 | 589 | 22,000 | 1,178 |
| 2007-04-23 | 601 | 604 | 591 | 592 | 105,000 | 1,184 |
| 2007-04-20 | 606 | 606 | 601 | 601 | 16,000 | 1,202 |
| 2007-04-19 | 612 | 613 | 600 | 601 | 100,000 | 1,202 |
| 2007-04-18 | 613 | 616 | 610 | 610 | 66,000 | 1,220 |
| 2007-04-17 | 614 | 619 | 613 | 615 | 89,000 | 1,230 |
| 2007-04-16 | 610 | 617 | 609 | 613 | 140,000 | 1,226 |
| 2007-04-13 | 616 | 616 | 601 | 601 | 60,000 | 1,202 |
| 2007-04-12 | 630 | 638 | 611 | 612 | 65,000 | 1,224 |
| 2007-04-11 | 627 | 633 | 623 | 623 | 42,000 | 1,246 |
| 2007-04-10 | 628 | 635 | 622 | 622 | 35,000 | 1,244 |
| 2007-04-09 | 621 | 632 | 621 | 627 | 25,000 | 1,254 |
| 2007-04-06 | 631 | 632 | 618 | 618 | 43,000 | 1,236 |
| 2007-04-05 | 637 | 640 | 630 | 630 | 9,000 | 1,260 |
| 2007-04-04 | 631 | 636 | 626 | 631 | 81,000 | 1,262 |
| 2007-04-03 | 622 | 636 | 622 | 625 | 109,000 | 1,250 |
| 2007-04-02 | 655 | 655 | 628 | 628 | 46,000 | 1,256 |
| 2007-03-30 | 682 | 682 | 663 | 663 | 14,000 | 1,326 |
| 2007-03-29 | 661 | 670 | 660 | 662 | 112,000 | 1,324 |
| 2007-03-28 | 680 | 680 | 661 | 661 | 60,000 | 1,322 |
| 2007-03-27 | 690 | 690 | 678 | 688 | 40,000 | 1,376 |
| 2007-03-26 | 724 | 724 | 717 | 723 | 40,000 | 1,446 |
| 2007-03-23 | 715 | 718 | 708 | 717 | 15,000 | 1,434 |
| 2007-03-22 | 719 | 720 | 710 | 710 | 30,000 | 1,420 |
| 2007-03-20 | 710 | 720 | 702 | 720 | 37,000 | 1,440 |
| 2007-03-19 | 696 | 698 | 690 | 697 | 17,000 | 1,394 |
| 2007-03-16 | 685 | 700 | 678 | 686 | 47,000 | 1,372 |
| 2007-03-15 | 707 | 707 | 690 | 700 | 24,000 | 1,400 |
| 2007-03-14 | 704 | 707 | 697 | 697 | 57,000 | 1,394 |
| 2007-03-13 | 725 | 733 | 713 | 722 | 17,000 | 1,444 |
| 2007-03-12 | 714 | 726 | 714 | 722 | 43,000 | 1,444 |
| 2007-03-09 | 700 | 735 | 700 | 724 | 166,000 | 1,448 |
| 2007-03-08 | 735 | 735 | 705 | 716 | 119,000 | 1,432 |
| 2007-03-07 | 720 | 737 | 718 | 735 | 225,000 | 1,470 |
| 2007-03-06 | 700 | 718 | 699 | 718 | 101,000 | 1,436 |
| 2007-03-05 | 700 | 702 | 691 | 699 | 122,000 | 1,398 |
| 2007-03-02 | 699 | 707 | 694 | 706 | 94,000 | 1,412 |
| 2007-03-01 | 670 | 700 | 670 | 694 | 150,000 | 1,388 |
| 2007-02-28 | 660 | 680 | 660 | 679 | 114,000 | 1,358 |
| 2007-02-27 | 674 | 692 | 674 | 690 | 70,000 | 1,380 |
| 2007-02-26 | 668 | 673 | 665 | 673 | 44,000 | 1,346 |
| 2007-02-23 | 644 | 668 | 638 | 668 | 90,000 | 1,336 |
| 2007-02-22 | 639 | 642 | 638 | 642 | 28,000 | 1,284 |
| 2007-02-21 | 623 | 638 | 623 | 637 | 82,000 | 1,274 |
| 2007-02-20 | 628 | 628 | 622 | 622 | 21,000 | 1,244 |
| 2007-02-19 | 622 | 627 | 619 | 620 | 32,000 | 1,240 |
| 2007-02-16 | 630 | 631 | 620 | 622 | 32,000 | 1,244 |
| 2007-02-15 | 630 | 630 | 623 | 627 | 21,000 | 1,254 |
| 2007-02-14 | 614 | 622 | 614 | 620 | 33,000 | 1,240 |
| 2007-02-13 | 616 | 616 | 610 | 612 | 17,000 | 1,224 |
| 2007-02-09 | 618 | 622 | 612 | 617 | 78,000 | 1,234 |
| 2007-02-08 | 622 | 635 | 622 | 625 | 76,000 | 1,250 |
| 2007-02-07 | 623 | 623 | 621 | 621 | 25,000 | 1,242 |
| 2007-02-06 | 619 | 628 | 617 | 622 | 17,000 | 1,244 |
| 2007-02-05 | 626 | 631 | 625 | 629 | 58,000 | 1,258 |
| 2007-02-02 | 625 | 626 | 621 | 624 | 45,000 | 1,248 |
| 2007-02-01 | 609 | 625 | 606 | 625 | 56,000 | 1,250 |
| 2007-01-31 | 617 | 617 | 606 | 606 | 42,000 | 1,212 |
| 2007-01-30 | 610 | 616 | 609 | 616 | 70,000 | 1,232 |
| 2007-01-29 | 610 | 616 | 610 | 615 | 69,000 | 1,230 |
| 2007-01-26 | 611 | 617 | 606 | 609 | 47,000 | 1,218 |
| 2007-01-25 | 606 | 611 | 606 | 608 | 34,000 | 1,216 |
| 2007-01-24 | 604 | 605 | 600 | 605 | 39,000 | 1,210 |
| 2007-01-23 | 605 | 605 | 596 | 599 | 55,000 | 1,198 |
| 2007-01-22 | 582 | 608 | 582 | 608 | 135,000 | 1,216 |
| 2007-01-19 | 586 | 586 | 581 | 581 | 71,000 | 1,162 |
| 2007-01-18 | 585 | 593 | 585 | 586 | 33,000 | 1,172 |
| 2007-01-17 | 586 | 586 | 580 | 582 | 27,000 | 1,164 |
| 2007-01-16 | 585 | 587 | 583 | 586 | 33,000 | 1,172 |
| 2007-01-15 | 579 | 585 | 577 | 585 | 23,000 | 1,170 |
| 2007-01-12 | 571 | 580 | 571 | 579 | 17,000 | 1,158 |
| 2007-01-11 | 571 | 575 | 568 | 568 | 31,000 | 1,136 |
| 2007-01-10 | 592 | 592 | 570 | 570 | 73,000 | 1,140 |
| 2007-01-09 | 591 | 595 | 590 | 595 | 15,000 | 1,190 |
| 2007-01-05 | 600 | 600 | 589 | 589 | 25,000 | 1,178 |
| 2007-01-04 | 599 | 600 | 598 | 600 | 27,000 | 1,200 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1987-03-27]1株→1.04株
