9010 富士急行(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 478 | 478 | 473 | 474 | 38,000 | 948 |
| 2009-12-29 | 481 | 481 | 477 | 478 | 33,000 | 956 |
| 2009-12-28 | 476 | 483 | 476 | 480 | 25,000 | 960 |
| 2009-12-25 | 476 | 477 | 475 | 476 | 12,000 | 952 |
| 2009-12-24 | 479 | 480 | 476 | 476 | 22,000 | 952 |
| 2009-12-22 | 478 | 478 | 476 | 476 | 28,000 | 952 |
| 2009-12-21 | 477 | 479 | 475 | 475 | 20,000 | 950 |
| 2009-12-18 | 474 | 482 | 470 | 482 | 49,000 | 964 |
| 2009-12-17 | 474 | 474 | 471 | 472 | 39,000 | 944 |
| 2009-12-16 | 472 | 477 | 471 | 472 | 82,000 | 944 |
| 2009-12-15 | 475 | 475 | 471 | 471 | 27,000 | 942 |
| 2009-12-14 | 475 | 476 | 474 | 476 | 45,000 | 952 |
| 2009-12-11 | 480 | 480 | 476 | 480 | 85,000 | 960 |
| 2009-12-10 | 478 | 478 | 472 | 478 | 59,000 | 956 |
| 2009-12-09 | 479 | 483 | 475 | 475 | 34,000 | 950 |
| 2009-12-08 | 484 | 485 | 477 | 478 | 49,000 | 956 |
| 2009-12-07 | 485 | 485 | 477 | 483 | 40,000 | 966 |
| 2009-12-04 | 483 | 484 | 480 | 484 | 23,000 | 968 |
| 2009-12-03 | 471 | 485 | 470 | 483 | 83,000 | 966 |
| 2009-12-02 | 478 | 478 | 470 | 472 | 45,000 | 944 |
| 2009-12-01 | 461 | 474 | 461 | 474 | 91,000 | 948 |
| 2009-11-30 | 458 | 468 | 456 | 468 | 70,000 | 936 |
| 2009-11-27 | 456 | 460 | 456 | 457 | 30,000 | 914 |
| 2009-11-26 | 459 | 463 | 454 | 461 | 58,000 | 922 |
| 2009-11-25 | 461 | 462 | 458 | 459 | 27,000 | 918 |
| 2009-11-24 | 466 | 468 | 462 | 462 | 64,000 | 924 |
| 2009-11-20 | 468 | 470 | 466 | 470 | 42,000 | 940 |
| 2009-11-19 | 469 | 469 | 466 | 469 | 17,000 | 938 |
| 2009-11-18 | 469 | 470 | 467 | 469 | 40,000 | 938 |
| 2009-11-17 | 469 | 470 | 462 | 470 | 54,000 | 940 |
| 2009-11-16 | 455 | 469 | 455 | 467 | 45,000 | 934 |
| 2009-11-13 | 460 | 460 | 450 | 459 | 38,000 | 918 |
| 2009-11-12 | 463 | 463 | 457 | 458 | 35,000 | 916 |
| 2009-11-11 | 466 | 466 | 459 | 462 | 34,000 | 924 |
| 2009-11-10 | 453 | 464 | 453 | 463 | 89,000 | 926 |
| 2009-11-09 | 454 | 454 | 451 | 451 | 43,000 | 902 |
| 2009-11-06 | 463 | 463 | 451 | 453 | 43,000 | 906 |
| 2009-11-05 | 451 | 464 | 451 | 462 | 41,000 | 924 |
| 2009-11-04 | 447 | 456 | 447 | 456 | 63,000 | 912 |
| 2009-11-02 | 451 | 453 | 451 | 452 | 21,000 | 904 |
| 2009-10-30 | 454 | 455 | 449 | 450 | 29,000 | 900 |
| 2009-10-29 | 449 | 450 | 448 | 448 | 68,000 | 896 |
| 2009-10-28 | 444 | 448 | 444 | 447 | 38,000 | 894 |
| 2009-10-27 | 438 | 449 | 438 | 449 | 81,000 | 898 |
| 2009-10-26 | 439 | 444 | 437 | 443 | 43,000 | 886 |
| 2009-10-23 | 440 | 445 | 435 | 441 | 43,000 | 882 |
| 2009-10-22 | 443 | 443 | 435 | 440 | 38,000 | 880 |
| 2009-10-21 | 437 | 443 | 435 | 443 | 33,000 | 886 |
| 2009-10-20 | 434 | 441 | 434 | 441 | 61,000 | 882 |
| 2009-10-19 | 430 | 432 | 430 | 432 | 45,000 | 864 |
| 2009-10-16 | 433 | 434 | 425 | 428 | 46,000 | 856 |
| 2009-10-15 | 430 | 432 | 429 | 432 | 31,000 | 864 |
| 2009-10-14 | 431 | 431 | 421 | 429 | 89,000 | 858 |
| 2009-10-13 | 429 | 430 | 429 | 430 | 16,000 | 860 |
| 2009-10-09 | 425 | 429 | 425 | 429 | 27,000 | 858 |
| 2009-10-08 | 427 | 427 | 424 | 425 | 36,000 | 850 |
| 2009-10-07 | 425 | 427 | 425 | 426 | 28,000 | 852 |
| 2009-10-06 | 425 | 425 | 421 | 423 | 53,000 | 846 |
| 2009-10-05 | 425 | 425 | 422 | 423 | 21,000 | 846 |
| 2009-10-02 | 422 | 426 | 422 | 426 | 43,000 | 852 |
| 2009-10-01 | 426 | 427 | 422 | 426 | 24,000 | 852 |
| 2009-09-30 | 429 | 429 | 422 | 422 | 33,000 | 844 |
| 2009-09-29 | 423 | 425 | 420 | 425 | 44,000 | 850 |
| 2009-09-28 | 420 | 424 | 420 | 424 | 31,000 | 848 |
| 2009-09-25 | 434 | 434 | 424 | 424 | 64,000 | 848 |
| 2009-09-24 | 438 | 444 | 432 | 438 | 245,000 | 876 |
| 2009-09-18 | 428 | 434 | 425 | 434 | 36,000 | 868 |
| 2009-09-17 | 432 | 432 | 427 | 428 | 19,000 | 856 |
| 2009-09-16 | 429 | 435 | 429 | 430 | 45,000 | 860 |
| 2009-09-15 | 433 | 435 | 429 | 434 | 28,000 | 868 |
| 2009-09-14 | 434 | 434 | 420 | 431 | 53,000 | 862 |
| 2009-09-11 | 439 | 439 | 432 | 436 | 72,000 | 872 |
| 2009-09-10 | 433 | 440 | 433 | 438 | 35,000 | 876 |
| 2009-09-09 | 429 | 432 | 428 | 431 | 25,000 | 862 |
| 2009-09-08 | 430 | 430 | 426 | 429 | 21,000 | 858 |
| 2009-09-07 | 423 | 426 | 423 | 425 | 14,000 | 850 |
| 2009-09-04 | 422 | 425 | 422 | 422 | 16,000 | 844 |
| 2009-09-03 | 422 | 427 | 422 | 422 | 24,000 | 844 |
| 2009-09-02 | 421 | 423 | 419 | 422 | 45,000 | 844 |
| 2009-09-01 | 421 | 422 | 419 | 422 | 19,000 | 844 |
| 2009-08-31 | 420 | 425 | 418 | 421 | 48,000 | 842 |
| 2009-08-28 | 422 | 423 | 419 | 419 | 36,000 | 838 |
| 2009-08-27 | 426 | 426 | 422 | 423 | 24,000 | 846 |
| 2009-08-26 | 424 | 425 | 421 | 425 | 48,000 | 850 |
| 2009-08-25 | 423 | 423 | 420 | 420 | 22,000 | 840 |
| 2009-08-24 | 426 | 428 | 423 | 424 | 22,000 | 848 |
| 2009-08-21 | 424 | 424 | 419 | 423 | 24,000 | 846 |
| 2009-08-20 | 422 | 426 | 421 | 424 | 28,000 | 848 |
| 2009-08-19 | 421 | 421 | 419 | 420 | 32,000 | 840 |
| 2009-08-18 | 419 | 423 | 419 | 421 | 10,000 | 842 |
| 2009-08-17 | 423 | 424 | 417 | 418 | 28,000 | 836 |
| 2009-08-14 | 419 | 423 | 419 | 423 | 35,000 | 846 |
| 2009-08-13 | 424 | 424 | 422 | 422 | 11,000 | 844 |
| 2009-08-12 | 425 | 425 | 422 | 422 | 66,000 | 844 |
| 2009-08-11 | 438 | 438 | 430 | 430 | 25,000 | 860 |
| 2009-08-10 | 433 | 439 | 433 | 436 | 30,000 | 872 |
| 2009-08-07 | 439 | 439 | 434 | 435 | 19,000 | 870 |
| 2009-08-06 | 441 | 441 | 438 | 439 | 18,000 | 878 |
| 2009-08-05 | 440 | 441 | 440 | 441 | 26,000 | 882 |
| 2009-08-04 | 435 | 440 | 435 | 439 | 10,000 | 878 |
| 2009-08-03 | 438 | 438 | 434 | 434 | 9,000 | 868 |
| 2009-07-31 | 439 | 439 | 435 | 437 | 27,000 | 874 |
| 2009-07-30 | 435 | 436 | 433 | 434 | 16,000 | 868 |
| 2009-07-29 | 435 | 435 | 433 | 435 | 17,000 | 870 |
| 2009-07-28 | 436 | 436 | 432 | 435 | 12,000 | 870 |
| 2009-07-27 | 431 | 438 | 431 | 436 | 25,000 | 872 |
| 2009-07-24 | 430 | 430 | 425 | 430 | 22,000 | 860 |
| 2009-07-23 | 425 | 429 | 424 | 427 | 49,000 | 854 |
| 2009-07-22 | 415 | 429 | 415 | 429 | 47,000 | 858 |
| 2009-07-21 | 414 | 415 | 414 | 415 | 12,000 | 830 |
| 2009-07-17 | 411 | 411 | 410 | 410 | 12,000 | 820 |
| 2009-07-16 | 414 | 415 | 409 | 409 | 23,000 | 818 |
| 2009-07-15 | 410 | 411 | 407 | 407 | 47,000 | 814 |
| 2009-07-14 | 414 | 414 | 409 | 409 | 25,000 | 818 |
| 2009-07-13 | 418 | 418 | 415 | 415 | 12,000 | 830 |
| 2009-07-10 | 417 | 417 | 414 | 417 | 26,000 | 834 |
| 2009-07-09 | 417 | 417 | 414 | 416 | 35,000 | 832 |
| 2009-07-08 | 412 | 417 | 412 | 416 | 47,000 | 832 |
| 2009-07-07 | 415 | 419 | 415 | 416 | 30,000 | 832 |
| 2009-07-06 | 417 | 417 | 414 | 414 | 20,000 | 828 |
| 2009-07-03 | 419 | 419 | 416 | 417 | 38,000 | 834 |
| 2009-07-02 | 419 | 421 | 415 | 421 | 62,000 | 842 |
| 2009-07-01 | 415 | 419 | 415 | 418 | 33,000 | 836 |
| 2009-06-30 | 418 | 418 | 415 | 415 | 14,000 | 830 |
| 2009-06-29 | 419 | 419 | 415 | 417 | 30,000 | 834 |
| 2009-06-26 | 417 | 418 | 415 | 418 | 30,000 | 836 |
| 2009-06-25 | 410 | 418 | 410 | 416 | 41,000 | 832 |
| 2009-06-24 | 406 | 409 | 405 | 406 | 18,000 | 812 |
| 2009-06-23 | 408 | 408 | 405 | 406 | 22,000 | 812 |
| 2009-06-22 | 410 | 414 | 407 | 409 | 31,000 | 818 |
| 2009-06-19 | 411 | 411 | 406 | 406 | 29,000 | 812 |
| 2009-06-18 | 410 | 411 | 406 | 409 | 27,000 | 818 |
| 2009-06-17 | 408 | 410 | 407 | 407 | 19,000 | 814 |
| 2009-06-16 | 424 | 424 | 405 | 406 | 64,000 | 812 |
| 2009-06-15 | 409 | 429 | 409 | 427 | 77,000 | 854 |
| 2009-06-12 | 405 | 406 | 404 | 405 | 86,000 | 810 |
| 2009-06-11 | 404 | 405 | 404 | 405 | 8,000 | 810 |
| 2009-06-10 | 405 | 407 | 405 | 407 | 17,000 | 814 |
| 2009-06-09 | 407 | 407 | 403 | 405 | 14,000 | 810 |
| 2009-06-08 | 406 | 407 | 405 | 405 | 12,000 | 810 |
| 2009-06-05 | 409 | 409 | 405 | 405 | 21,000 | 810 |
| 2009-06-04 | 405 | 409 | 405 | 407 | 26,000 | 814 |
| 2009-06-03 | 406 | 407 | 405 | 406 | 22,000 | 812 |
| 2009-06-02 | 410 | 410 | 407 | 407 | 21,000 | 814 |
| 2009-06-01 | 406 | 410 | 406 | 408 | 15,000 | 816 |
| 2009-05-29 | 410 | 410 | 405 | 405 | 51,000 | 810 |
| 2009-05-28 | 413 | 416 | 410 | 411 | 26,000 | 822 |
| 2009-05-27 | 415 | 424 | 415 | 418 | 20,000 | 836 |
| 2009-05-26 | 417 | 420 | 413 | 415 | 28,000 | 830 |
| 2009-05-25 | 414 | 415 | 411 | 412 | 11,000 | 824 |
| 2009-05-22 | 407 | 412 | 407 | 409 | 9,000 | 818 |
| 2009-05-21 | 406 | 412 | 406 | 412 | 12,000 | 824 |
| 2009-05-20 | 411 | 411 | 408 | 411 | 18,000 | 822 |
| 2009-05-19 | 412 | 412 | 407 | 411 | 23,000 | 822 |
| 2009-05-18 | 414 | 414 | 405 | 407 | 33,000 | 814 |
| 2009-05-15 | 416 | 418 | 412 | 414 | 30,000 | 828 |
| 2009-05-14 | 409 | 411 | 407 | 407 | 25,000 | 814 |
| 2009-05-13 | 417 | 417 | 408 | 411 | 29,000 | 822 |
| 2009-05-12 | 410 | 417 | 410 | 416 | 13,000 | 832 |
| 2009-05-11 | 411 | 416 | 410 | 415 | 19,000 | 830 |
| 2009-05-08 | 416 | 420 | 416 | 419 | 13,000 | 838 |
| 2009-05-07 | 422 | 422 | 415 | 416 | 12,000 | 832 |
| 2009-05-01 | 420 | 422 | 420 | 421 | 17,000 | 842 |
| 2009-04-30 | 408 | 425 | 408 | 423 | 37,000 | 846 |
| 2009-04-28 | 412 | 413 | 407 | 407 | 24,000 | 814 |
| 2009-04-27 | 414 | 419 | 405 | 407 | 27,000 | 814 |
| 2009-04-24 | 413 | 413 | 406 | 410 | 25,000 | 820 |
| 2009-04-23 | 413 | 418 | 403 | 413 | 71,000 | 826 |
| 2009-04-22 | 424 | 424 | 413 | 413 | 26,000 | 826 |
| 2009-04-21 | 437 | 441 | 425 | 427 | 42,000 | 854 |
| 2009-04-20 | 440 | 440 | 437 | 437 | 13,000 | 874 |
| 2009-04-17 | 435 | 436 | 432 | 433 | 25,000 | 866 |
| 2009-04-16 | 439 | 444 | 438 | 439 | 36,000 | 878 |
| 2009-04-15 | 433 | 440 | 433 | 438 | 13,000 | 876 |
| 2009-04-14 | 438 | 438 | 433 | 433 | 21,000 | 866 |
| 2009-04-13 | 434 | 442 | 430 | 442 | 29,000 | 884 |
| 2009-04-10 | 444 | 444 | 434 | 437 | 18,000 | 874 |
| 2009-04-09 | 429 | 444 | 429 | 444 | 54,000 | 888 |
| 2009-04-08 | 434 | 440 | 428 | 435 | 46,000 | 870 |
| 2009-04-07 | 438 | 439 | 438 | 438 | 15,000 | 876 |
| 2009-04-06 | 441 | 445 | 434 | 435 | 30,000 | 870 |
| 2009-04-03 | 447 | 447 | 444 | 446 | 22,000 | 892 |
| 2009-04-02 | 445 | 447 | 440 | 446 | 36,000 | 892 |
| 2009-04-01 | 438 | 444 | 437 | 444 | 39,000 | 888 |
| 2009-03-31 | 444 | 446 | 437 | 439 | 71,000 | 878 |
| 2009-03-30 | 436 | 448 | 436 | 442 | 39,000 | 884 |
| 2009-03-27 | 440 | 442 | 434 | 436 | 46,000 | 872 |
| 2009-03-26 | 446 | 448 | 431 | 438 | 79,000 | 876 |
| 2009-03-25 | 449 | 450 | 442 | 450 | 112,000 | 900 |
| 2009-03-24 | 445 | 449 | 444 | 449 | 58,000 | 898 |
| 2009-03-23 | 443 | 444 | 439 | 444 | 78,000 | 888 |
| 2009-03-19 | 445 | 448 | 439 | 441 | 65,000 | 882 |
| 2009-03-18 | 428 | 442 | 424 | 440 | 76,000 | 880 |
| 2009-03-17 | 428 | 430 | 427 | 427 | 43,000 | 854 |
| 2009-03-16 | 422 | 425 | 420 | 425 | 38,000 | 850 |
| 2009-03-13 | 420 | 421 | 419 | 421 | 95,000 | 842 |
| 2009-03-12 | 410 | 416 | 410 | 416 | 57,000 | 832 |
| 2009-03-11 | 417 | 418 | 411 | 411 | 20,000 | 822 |
| 2009-03-10 | 414 | 416 | 414 | 415 | 10,000 | 830 |
| 2009-03-09 | 414 | 416 | 413 | 414 | 33,000 | 828 |
| 2009-03-06 | 411 | 416 | 410 | 414 | 58,000 | 828 |
| 2009-03-05 | 418 | 419 | 415 | 416 | 52,000 | 832 |
| 2009-03-04 | 410 | 413 | 407 | 413 | 14,000 | 826 |
| 2009-03-03 | 406 | 414 | 406 | 410 | 19,000 | 820 |
| 2009-03-02 | 415 | 415 | 410 | 410 | 27,000 | 820 |
| 2009-02-27 | 416 | 420 | 408 | 420 | 49,000 | 840 |
| 2009-02-26 | 417 | 419 | 413 | 418 | 28,000 | 836 |
| 2009-02-25 | 413 | 418 | 413 | 418 | 24,000 | 836 |
| 2009-02-24 | 403 | 409 | 403 | 408 | 12,000 | 816 |
| 2009-02-23 | 413 | 413 | 406 | 407 | 18,000 | 814 |
| 2009-02-20 | 418 | 418 | 410 | 410 | 35,000 | 820 |
| 2009-02-19 | 413 | 415 | 410 | 415 | 20,000 | 830 |
| 2009-02-18 | 405 | 410 | 405 | 409 | 16,000 | 818 |
| 2009-02-17 | 402 | 410 | 402 | 410 | 13,000 | 820 |
| 2009-02-16 | 409 | 410 | 403 | 410 | 29,000 | 820 |
| 2009-02-13 | 405 | 407 | 401 | 404 | 29,000 | 808 |
| 2009-02-12 | 396 | 401 | 396 | 401 | 11,000 | 802 |
| 2009-02-10 | 407 | 408 | 401 | 401 | 9,000 | 802 |
| 2009-02-09 | 406 | 406 | 404 | 404 | 6,000 | 808 |
| 2009-02-06 | 405 | 411 | 405 | 411 | 3,000 | 822 |
| 2009-02-05 | 412 | 412 | 405 | 408 | 35,000 | 816 |
| 2009-02-04 | 398 | 407 | 395 | 407 | 18,000 | 814 |
| 2009-02-03 | 400 | 407 | 398 | 398 | 20,000 | 796 |
| 2009-02-02 | 406 | 406 | 399 | 400 | 19,000 | 800 |
| 2009-01-30 | 396 | 401 | 395 | 401 | 40,000 | 802 |
| 2009-01-29 | 403 | 404 | 391 | 398 | 62,000 | 796 |
| 2009-01-28 | 402 | 407 | 398 | 398 | 15,000 | 796 |
| 2009-01-27 | 399 | 399 | 392 | 399 | 28,000 | 798 |
| 2009-01-26 | 396 | 396 | 394 | 394 | 20,000 | 788 |
| 2009-01-23 | 396 | 396 | 390 | 395 | 42,000 | 790 |
| 2009-01-22 | 393 | 396 | 393 | 396 | 16,000 | 792 |
| 2009-01-21 | 395 | 396 | 391 | 391 | 39,000 | 782 |
| 2009-01-20 | 406 | 407 | 404 | 404 | 12,000 | 808 |
| 2009-01-19 | 414 | 414 | 406 | 407 | 8,000 | 814 |
| 2009-01-16 | 396 | 420 | 396 | 419 | 54,000 | 838 |
| 2009-01-15 | 399 | 404 | 396 | 396 | 101,000 | 792 |
| 2009-01-14 | 402 | 404 | 402 | 404 | 19,000 | 808 |
| 2009-01-13 | 410 | 410 | 404 | 404 | 30,000 | 808 |
| 2009-01-09 | 425 | 425 | 418 | 418 | 28,000 | 836 |
| 2009-01-08 | 423 | 427 | 421 | 424 | 21,000 | 848 |
| 2009-01-07 | 427 | 428 | 424 | 424 | 29,000 | 848 |
| 2009-01-06 | 420 | 427 | 420 | 425 | 8,000 | 850 |
| 2009-01-05 | 430 | 430 | 424 | 425 | 9,000 | 850 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1987-03-27]1株→1.04株