9010 富士急行(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 425 | 429 | 419 | 429 | 42,000 | 858 |
| 2008-12-29 | 419 | 425 | 415 | 425 | 29,000 | 850 |
| 2008-12-26 | 420 | 420 | 414 | 414 | 5,000 | 828 |
| 2008-12-25 | 415 | 418 | 415 | 418 | 9,000 | 836 |
| 2008-12-24 | 418 | 420 | 411 | 420 | 32,000 | 840 |
| 2008-12-22 | 419 | 420 | 417 | 420 | 35,000 | 840 |
| 2008-12-19 | 412 | 414 | 407 | 409 | 10,000 | 818 |
| 2008-12-18 | 421 | 423 | 418 | 421 | 40,000 | 842 |
| 2008-12-17 | 414 | 420 | 414 | 420 | 45,000 | 840 |
| 2008-12-16 | 414 | 414 | 410 | 414 | 25,000 | 828 |
| 2008-12-15 | 417 | 419 | 411 | 419 | 66,000 | 838 |
| 2008-12-12 | 418 | 418 | 405 | 405 | 84,000 | 810 |
| 2008-12-11 | 405 | 415 | 404 | 415 | 50,000 | 830 |
| 2008-12-10 | 403 | 411 | 403 | 410 | 32,000 | 820 |
| 2008-12-09 | 413 | 413 | 406 | 408 | 19,000 | 816 |
| 2008-12-08 | 402 | 411 | 401 | 408 | 62,000 | 816 |
| 2008-12-05 | 407 | 407 | 397 | 398 | 52,000 | 796 |
| 2008-12-04 | 386 | 402 | 382 | 402 | 64,000 | 804 |
| 2008-12-03 | 381 | 388 | 376 | 381 | 80,000 | 762 |
| 2008-12-02 | 386 | 386 | 375 | 376 | 110,000 | 752 |
| 2008-12-01 | 425 | 425 | 393 | 398 | 110,000 | 796 |
| 2008-11-28 | 419 | 424 | 414 | 424 | 85,000 | 848 |
| 2008-11-27 | 413 | 418 | 411 | 418 | 60,000 | 836 |
| 2008-11-26 | 410 | 411 | 405 | 411 | 57,000 | 822 |
| 2008-11-25 | 401 | 410 | 396 | 410 | 53,000 | 820 |
| 2008-11-21 | 391 | 399 | 380 | 394 | 53,000 | 788 |
| 2008-11-20 | 391 | 405 | 385 | 405 | 73,000 | 810 |
| 2008-11-19 | 404 | 405 | 395 | 399 | 35,000 | 798 |
| 2008-11-18 | 401 | 401 | 393 | 399 | 29,000 | 798 |
| 2008-11-17 | 395 | 399 | 389 | 396 | 32,000 | 792 |
| 2008-11-14 | 400 | 406 | 397 | 397 | 30,000 | 794 |
| 2008-11-13 | 402 | 403 | 397 | 400 | 44,000 | 800 |
| 2008-11-12 | 400 | 408 | 400 | 407 | 19,000 | 814 |
| 2008-11-11 | 412 | 417 | 406 | 410 | 47,000 | 820 |
| 2008-11-10 | 418 | 418 | 407 | 411 | 40,000 | 822 |
| 2008-11-07 | 406 | 416 | 406 | 413 | 39,000 | 826 |
| 2008-11-06 | 425 | 425 | 413 | 416 | 30,000 | 832 |
| 2008-11-05 | 430 | 430 | 420 | 428 | 54,000 | 856 |
| 2008-11-04 | 421 | 421 | 414 | 420 | 24,000 | 840 |
| 2008-10-31 | 417 | 438 | 412 | 426 | 141,000 | 852 |
| 2008-10-30 | 395 | 411 | 395 | 407 | 103,000 | 814 |
| 2008-10-29 | 408 | 408 | 385 | 391 | 144,000 | 782 |
| 2008-10-28 | 364 | 368 | 352 | 358 | 117,000 | 716 |
| 2008-10-27 | 362 | 382 | 362 | 364 | 37,000 | 728 |
| 2008-10-24 | 386 | 387 | 362 | 364 | 81,000 | 728 |
| 2008-10-23 | 385 | 390 | 381 | 390 | 47,000 | 780 |
| 2008-10-22 | 415 | 419 | 385 | 385 | 97,000 | 770 |
| 2008-10-21 | 440 | 446 | 426 | 430 | 110,000 | 860 |
| 2008-10-20 | 425 | 440 | 425 | 440 | 111,000 | 880 |
| 2008-10-17 | 398 | 425 | 398 | 425 | 108,000 | 850 |
| 2008-10-16 | 402 | 402 | 389 | 396 | 94,000 | 792 |
| 2008-10-15 | 385 | 404 | 385 | 404 | 75,000 | 808 |
| 2008-10-14 | 367 | 385 | 362 | 385 | 56,000 | 770 |
| 2008-10-10 | 339 | 357 | 336 | 337 | 74,000 | 674 |
| 2008-10-09 | 347 | 351 | 343 | 343 | 67,000 | 686 |
| 2008-10-08 | 349 | 354 | 347 | 351 | 57,000 | 702 |
| 2008-10-07 | 357 | 362 | 347 | 350 | 82,000 | 700 |
| 2008-10-06 | 381 | 384 | 360 | 367 | 116,000 | 734 |
| 2008-10-03 | 409 | 410 | 401 | 401 | 29,000 | 802 |
| 2008-10-02 | 412 | 412 | 404 | 404 | 21,000 | 808 |
| 2008-10-01 | 411 | 414 | 405 | 410 | 30,000 | 820 |
| 2008-09-30 | 419 | 419 | 403 | 407 | 51,000 | 814 |
| 2008-09-29 | 427 | 428 | 420 | 421 | 28,000 | 842 |
| 2008-09-26 | 430 | 430 | 409 | 424 | 79,000 | 848 |
| 2008-09-25 | 431 | 434 | 422 | 427 | 33,000 | 854 |
| 2008-09-24 | 438 | 438 | 424 | 431 | 20,000 | 862 |
| 2008-09-22 | 436 | 439 | 430 | 436 | 43,000 | 872 |
| 2008-09-19 | 419 | 436 | 419 | 436 | 102,000 | 872 |
| 2008-09-18 | 410 | 425 | 410 | 424 | 73,000 | 848 |
| 2008-09-17 | 424 | 428 | 414 | 425 | 67,000 | 850 |
| 2008-09-16 | 412 | 429 | 410 | 429 | 27,000 | 858 |
| 2008-09-12 | 429 | 429 | 419 | 422 | 98,000 | 844 |
| 2008-09-11 | 435 | 436 | 423 | 429 | 22,000 | 858 |
| 2008-09-10 | 424 | 438 | 424 | 436 | 46,000 | 872 |
| 2008-09-09 | 435 | 435 | 424 | 428 | 21,000 | 856 |
| 2008-09-08 | 413 | 435 | 413 | 430 | 36,000 | 860 |
| 2008-09-05 | 411 | 419 | 411 | 417 | 28,000 | 834 |
| 2008-09-04 | 414 | 420 | 413 | 419 | 21,000 | 838 |
| 2008-09-03 | 412 | 412 | 407 | 410 | 25,000 | 820 |
| 2008-09-02 | 414 | 418 | 405 | 407 | 28,000 | 814 |
| 2008-09-01 | 421 | 421 | 413 | 413 | 16,000 | 826 |
| 2008-08-29 | 413 | 421 | 413 | 421 | 56,000 | 842 |
| 2008-08-28 | 404 | 409 | 402 | 409 | 24,000 | 818 |
| 2008-08-27 | 403 | 409 | 403 | 409 | 6,000 | 818 |
| 2008-08-26 | 410 | 410 | 402 | 408 | 14,000 | 816 |
| 2008-08-25 | 401 | 409 | 401 | 405 | 37,000 | 810 |
| 2008-08-22 | 401 | 401 | 397 | 398 | 17,000 | 796 |
| 2008-08-21 | 402 | 402 | 396 | 402 | 20,000 | 804 |
| 2008-08-20 | 402 | 405 | 399 | 405 | 26,000 | 810 |
| 2008-08-19 | 416 | 416 | 400 | 406 | 44,000 | 812 |
| 2008-08-18 | 405 | 421 | 405 | 411 | 23,000 | 822 |
| 2008-08-15 | 399 | 404 | 399 | 402 | 28,000 | 804 |
| 2008-08-14 | 399 | 413 | 399 | 404 | 27,000 | 808 |
| 2008-08-13 | 413 | 414 | 404 | 405 | 24,000 | 810 |
| 2008-08-12 | 420 | 422 | 412 | 412 | 16,000 | 824 |
| 2008-08-11 | 420 | 420 | 416 | 420 | 16,000 | 840 |
| 2008-08-08 | 413 | 423 | 413 | 415 | 30,000 | 830 |
| 2008-08-07 | 439 | 439 | 418 | 421 | 34,000 | 842 |
| 2008-08-06 | 429 | 440 | 415 | 438 | 71,000 | 876 |
| 2008-08-05 | 416 | 429 | 416 | 428 | 21,000 | 856 |
| 2008-08-04 | 430 | 430 | 410 | 422 | 77,000 | 844 |
| 2008-08-01 | 445 | 445 | 431 | 433 | 34,000 | 866 |
| 2008-07-31 | 428 | 450 | 428 | 445 | 132,000 | 890 |
| 2008-07-30 | 406 | 423 | 406 | 423 | 95,000 | 846 |
| 2008-07-29 | 401 | 406 | 401 | 404 | 24,000 | 808 |
| 2008-07-28 | 406 | 406 | 401 | 404 | 10,000 | 808 |
| 2008-07-25 | 407 | 413 | 401 | 401 | 33,000 | 802 |
| 2008-07-24 | 407 | 412 | 407 | 412 | 60,000 | 824 |
| 2008-07-23 | 403 | 407 | 403 | 406 | 68,000 | 812 |
| 2008-07-22 | 401 | 404 | 401 | 404 | 24,000 | 808 |
| 2008-07-18 | 396 | 402 | 396 | 401 | 55,000 | 802 |
| 2008-07-17 | 392 | 394 | 390 | 392 | 20,000 | 784 |
| 2008-07-16 | 385 | 392 | 385 | 387 | 20,000 | 774 |
| 2008-07-15 | 388 | 391 | 381 | 390 | 32,000 | 780 |
| 2008-07-14 | 386 | 389 | 386 | 388 | 29,000 | 776 |
| 2008-07-11 | 381 | 386 | 380 | 384 | 25,000 | 768 |
| 2008-07-10 | 385 | 390 | 383 | 383 | 35,000 | 766 |
| 2008-07-09 | 385 | 390 | 385 | 385 | 20,000 | 770 |
| 2008-07-08 | 391 | 392 | 382 | 384 | 28,000 | 768 |
| 2008-07-07 | 387 | 391 | 386 | 389 | 25,000 | 778 |
| 2008-07-04 | 380 | 384 | 375 | 382 | 32,000 | 764 |
| 2008-07-03 | 378 | 382 | 372 | 382 | 83,000 | 764 |
| 2008-07-02 | 392 | 392 | 379 | 380 | 65,000 | 760 |
| 2008-07-01 | 391 | 392 | 388 | 389 | 30,000 | 778 |
| 2008-06-30 | 397 | 400 | 393 | 394 | 71,000 | 788 |
| 2008-06-27 | 400 | 400 | 391 | 392 | 34,000 | 784 |
| 2008-06-26 | 400 | 405 | 400 | 405 | 27,000 | 810 |
| 2008-06-25 | 399 | 404 | 389 | 403 | 64,000 | 806 |
| 2008-06-24 | 390 | 397 | 390 | 395 | 23,000 | 790 |
| 2008-06-23 | 391 | 400 | 391 | 395 | 33,000 | 790 |
| 2008-06-20 | 383 | 400 | 379 | 389 | 119,000 | 778 |
| 2008-06-19 | 403 | 403 | 384 | 384 | 74,000 | 768 |
| 2008-06-18 | 407 | 410 | 404 | 404 | 83,000 | 808 |
| 2008-06-17 | 402 | 408 | 402 | 406 | 58,000 | 812 |
| 2008-06-16 | 397 | 404 | 397 | 402 | 78,000 | 804 |
| 2008-06-13 | 387 | 398 | 387 | 396 | 141,000 | 792 |
| 2008-06-12 | 383 | 390 | 380 | 390 | 94,000 | 780 |
| 2008-06-11 | 384 | 384 | 378 | 378 | 33,000 | 756 |
| 2008-06-10 | 379 | 380 | 378 | 380 | 17,000 | 760 |
| 2008-06-09 | 378 | 381 | 376 | 378 | 29,000 | 756 |
| 2008-06-06 | 384 | 389 | 383 | 383 | 36,000 | 766 |
| 2008-06-05 | 381 | 384 | 381 | 384 | 16,000 | 768 |
| 2008-06-04 | 381 | 384 | 378 | 383 | 26,000 | 766 |
| 2008-06-03 | 381 | 382 | 376 | 377 | 34,000 | 754 |
| 2008-06-02 | 386 | 386 | 380 | 380 | 25,000 | 760 |
| 2008-05-30 | 381 | 386 | 381 | 383 | 33,000 | 766 |
| 2008-05-29 | 376 | 382 | 376 | 381 | 20,000 | 762 |
| 2008-05-28 | 380 | 380 | 374 | 374 | 54,000 | 748 |
| 2008-05-27 | 376 | 380 | 374 | 375 | 67,000 | 750 |
| 2008-05-26 | 385 | 385 | 373 | 373 | 104,000 | 746 |
| 2008-05-23 | 387 | 389 | 385 | 386 | 50,000 | 772 |
| 2008-05-22 | 395 | 395 | 389 | 392 | 41,000 | 784 |
| 2008-05-21 | 399 | 400 | 396 | 396 | 23,000 | 792 |
| 2008-05-20 | 410 | 410 | 406 | 406 | 32,000 | 812 |
| 2008-05-19 | 409 | 410 | 402 | 410 | 38,000 | 820 |
| 2008-05-16 | 410 | 410 | 405 | 405 | 38,000 | 810 |
| 2008-05-15 | 413 | 416 | 409 | 409 | 60,000 | 818 |
| 2008-05-14 | 408 | 408 | 405 | 407 | 37,000 | 814 |
| 2008-05-13 | 409 | 413 | 407 | 408 | 17,000 | 816 |
| 2008-05-12 | 404 | 414 | 401 | 414 | 55,000 | 828 |
| 2008-05-09 | 410 | 412 | 409 | 409 | 19,000 | 818 |
| 2008-05-08 | 408 | 413 | 408 | 410 | 54,000 | 820 |
| 2008-05-07 | 408 | 409 | 405 | 407 | 20,000 | 814 |
| 2008-05-02 | 400 | 407 | 400 | 406 | 26,000 | 812 |
| 2008-05-01 | 406 | 406 | 402 | 403 | 18,000 | 806 |
| 2008-04-30 | 402 | 407 | 402 | 405 | 29,000 | 810 |
| 2008-04-28 | 400 | 402 | 400 | 402 | 26,000 | 804 |
| 2008-04-25 | 393 | 402 | 393 | 400 | 23,000 | 800 |
| 2008-04-24 | 395 | 397 | 392 | 393 | 9,000 | 786 |
| 2008-04-23 | 400 | 401 | 399 | 400 | 21,000 | 800 |
| 2008-04-22 | 396 | 400 | 396 | 400 | 30,000 | 800 |
| 2008-04-21 | 385 | 392 | 385 | 391 | 37,000 | 782 |
| 2008-04-18 | 378 | 380 | 378 | 380 | 23,000 | 760 |
| 2008-04-17 | 384 | 384 | 376 | 378 | 67,000 | 756 |
| 2008-04-16 | 376 | 382 | 376 | 382 | 23,000 | 764 |
| 2008-04-15 | 376 | 378 | 376 | 376 | 28,000 | 752 |
| 2008-04-14 | 380 | 383 | 378 | 379 | 25,000 | 758 |
| 2008-04-11 | 381 | 390 | 381 | 390 | 21,000 | 780 |
| 2008-04-10 | 390 | 390 | 385 | 385 | 28,000 | 770 |
| 2008-04-09 | 399 | 399 | 394 | 395 | 14,000 | 790 |
| 2008-04-08 | 398 | 399 | 396 | 396 | 11,000 | 792 |
| 2008-04-07 | 399 | 399 | 392 | 399 | 12,000 | 798 |
| 2008-04-04 | 397 | 401 | 397 | 401 | 9,000 | 802 |
| 2008-04-03 | 406 | 407 | 394 | 403 | 48,000 | 806 |
| 2008-04-02 | 403 | 407 | 402 | 407 | 27,000 | 814 |
| 2008-04-01 | 399 | 403 | 399 | 402 | 38,000 | 804 |
| 2008-03-31 | 401 | 402 | 395 | 400 | 69,000 | 800 |
| 2008-03-28 | 396 | 397 | 392 | 397 | 37,000 | 794 |
| 2008-03-27 | 391 | 394 | 388 | 393 | 36,000 | 786 |
| 2008-03-26 | 389 | 394 | 379 | 391 | 71,000 | 782 |
| 2008-03-25 | 400 | 400 | 394 | 399 | 156,000 | 798 |
| 2008-03-24 | 407 | 407 | 400 | 400 | 52,000 | 800 |
| 2008-03-21 | 386 | 402 | 386 | 402 | 63,000 | 804 |
| 2008-03-19 | 380 | 386 | 380 | 384 | 47,000 | 768 |
| 2008-03-18 | 376 | 380 | 376 | 376 | 43,000 | 752 |
| 2008-03-17 | 380 | 380 | 375 | 376 | 45,000 | 752 |
| 2008-03-14 | 380 | 380 | 377 | 377 | 122,000 | 754 |
| 2008-03-13 | 381 | 381 | 376 | 376 | 77,000 | 752 |
| 2008-03-12 | 380 | 381 | 378 | 381 | 34,000 | 762 |
| 2008-03-11 | 380 | 380 | 376 | 376 | 52,000 | 752 |
| 2008-03-10 | 383 | 386 | 377 | 384 | 67,000 | 768 |
| 2008-03-07 | 388 | 389 | 383 | 388 | 61,000 | 776 |
| 2008-03-06 | 391 | 391 | 387 | 388 | 19,000 | 776 |
| 2008-03-05 | 385 | 390 | 385 | 386 | 26,000 | 772 |
| 2008-03-04 | 385 | 388 | 385 | 387 | 50,000 | 774 |
| 2008-03-03 | 385 | 389 | 385 | 386 | 52,000 | 772 |
| 2008-02-29 | 389 | 391 | 386 | 388 | 46,000 | 776 |
| 2008-02-28 | 391 | 391 | 389 | 391 | 33,000 | 782 |
| 2008-02-27 | 390 | 391 | 388 | 389 | 38,000 | 778 |
| 2008-02-26 | 394 | 395 | 388 | 389 | 56,000 | 778 |
| 2008-02-25 | 395 | 396 | 390 | 394 | 56,000 | 788 |
| 2008-02-22 | 393 | 394 | 391 | 391 | 31,000 | 782 |
| 2008-02-21 | 391 | 399 | 390 | 397 | 36,000 | 794 |
| 2008-02-20 | 394 | 394 | 388 | 388 | 45,000 | 776 |
| 2008-02-19 | 392 | 394 | 388 | 391 | 44,000 | 782 |
| 2008-02-18 | 398 | 403 | 397 | 397 | 38,000 | 794 |
| 2008-02-15 | 400 | 403 | 397 | 403 | 46,000 | 806 |
| 2008-02-14 | 394 | 402 | 394 | 399 | 50,000 | 798 |
| 2008-02-13 | 394 | 395 | 392 | 393 | 38,000 | 786 |
| 2008-02-12 | 395 | 400 | 390 | 394 | 45,000 | 788 |
| 2008-02-08 | 387 | 401 | 387 | 400 | 57,000 | 800 |
| 2008-02-07 | 387 | 398 | 387 | 397 | 63,000 | 794 |
| 2008-02-06 | 395 | 396 | 385 | 387 | 34,000 | 774 |
| 2008-02-05 | 398 | 400 | 396 | 399 | 52,000 | 798 |
| 2008-02-04 | 399 | 401 | 395 | 399 | 55,000 | 798 |
| 2008-02-01 | 407 | 407 | 396 | 399 | 76,000 | 798 |
| 2008-01-31 | 411 | 411 | 406 | 407 | 111,000 | 814 |
| 2008-01-30 | 410 | 420 | 409 | 409 | 65,000 | 818 |
| 2008-01-29 | 407 | 409 | 401 | 407 | 42,000 | 814 |
| 2008-01-28 | 405 | 411 | 404 | 405 | 63,000 | 810 |
| 2008-01-25 | 403 | 412 | 402 | 410 | 82,000 | 820 |
| 2008-01-24 | 383 | 405 | 383 | 403 | 87,000 | 806 |
| 2008-01-23 | 378 | 387 | 378 | 381 | 57,000 | 762 |
| 2008-01-22 | 388 | 388 | 375 | 375 | 120,000 | 750 |
| 2008-01-21 | 383 | 388 | 380 | 388 | 57,000 | 776 |
| 2008-01-18 | 373 | 383 | 373 | 383 | 99,000 | 766 |
| 2008-01-17 | 374 | 376 | 367 | 372 | 116,000 | 744 |
| 2008-01-16 | 380 | 380 | 373 | 373 | 120,000 | 746 |
| 2008-01-15 | 382 | 390 | 381 | 381 | 72,000 | 762 |
| 2008-01-11 | 392 | 393 | 380 | 381 | 119,000 | 762 |
| 2008-01-10 | 389 | 392 | 388 | 388 | 62,000 | 776 |
| 2008-01-09 | 378 | 385 | 374 | 385 | 117,000 | 770 |
| 2008-01-08 | 371 | 375 | 371 | 375 | 68,000 | 750 |
| 2008-01-07 | 378 | 378 | 370 | 371 | 94,000 | 742 |
| 2008-01-04 | 396 | 396 | 378 | 378 | 80,000 | 756 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1987-03-27]1株→1.04株