9010 富士急行(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	417	418	414	415	52,000	830
2010-12-29	414	416	414	415	36,000	830
2010-12-28	414	417	414	414	36,000	828
2010-12-27	414	414	408	412	146,000	824
2010-12-24	411	413	411	412	44,000	824
2010-12-22	412	414	412	412	52,000	824
2010-12-21	411	414	411	412	61,000	824
2010-12-20	420	420	411	411	109,000	822
2010-12-17	419	420	418	420	57,000	840
2010-12-16	417	420	417	418	71,000	836
2010-12-15	420	420	419	420	24,000	840
2010-12-14	419	420	418	419	46,000	838
2010-12-13	421	422	416	420	62,000	840
2010-12-10	430	432	421	421	178,000	842
2010-12-09	432	432	427	429	16,000	858
2010-12-08	429	432	428	430	46,000	860
2010-12-07	423	426	422	426	42,000	852
2010-12-06	424	424	421	421	45,000	842
2010-12-03	418	420	418	420	38,000	840
2010-12-02	419	419	416	416	31,000	832
2010-12-01	416	418	414	414	43,000	828
2010-11-30	414	419	414	416	122,000	832
2010-11-29	424	427	422	422	37,000	844
2010-11-26	422	423	421	421	18,000	842
2010-11-25	427	427	423	424	30,000	848
2010-11-24	427	427	424	424	25,000	848
2010-11-22	426	430	424	428	24,000	856
2010-11-19	424	425	422	423	31,000	846
2010-11-18	419	423	417	422	30,000	844
2010-11-17	416	419	415	416	48,000	832
2010-11-16	419	420	414	417	47,000	834
2010-11-15	418	423	418	419	42,000	838
2010-11-12	412	414	412	413	23,000	826
2010-11-11	424	424	412	412	118,000	824
2010-11-10	437	443	424	425	73,000	850
2010-11-09	447	449	432	444	28,000	888
2010-11-08	452	454	448	450	35,000	900
2010-11-05	435	453	435	450	46,000	900
2010-11-04	412	435	412	433	56,000	866
2010-11-02	411	412	410	410	21,000	820
2010-11-01	409	412	409	410	35,000	820
2010-10-29	420	424	411	414	76,000	828
2010-10-28	433	433	429	429	90,000	858
2010-10-27	436	443	432	432	28,000	864
2010-10-26	434	440	434	436	19,000	872
2010-10-25	437	443	434	435	21,000	870
2010-10-22	432	436	432	434	26,000	868
2010-10-21	432	435	430	433	36,000	866
2010-10-20	438	444	431	432	79,000	864
2010-10-19	440	449	440	440	61,000	880
2010-10-18	446	446	443	444	30,000	888
2010-10-15	450	451	447	447	46,000	894
2010-10-14	454	454	450	450	28,000	900
2010-10-13	457	457	452	453	65,000	906
2010-10-12	462	462	456	456	35,000	912
2010-10-08	462	463	459	460	47,000	920
2010-10-07	457	474	457	462	38,000	924
2010-10-06	465	465	459	460	29,000	920
2010-10-05	471	471	462	463	43,000	926
2010-10-04	474	474	470	470	20,000	940
2010-10-01	477	477	473	474	26,000	948
2010-09-30	494	494	476	477	35,000	954
2010-09-29	485	494	485	492	37,000	984
2010-09-28	468	482	468	482	128,000	964
2010-09-27	481	483	479	480	389,000	960
2010-09-24	491	491	479	479	54,000	958
2010-09-22	497	500	491	491	29,000	982
2010-09-21	511	511	495	495	35,000	990
2010-09-17	512	512	501	508	68,000	1,016
2010-09-16	509	511	509	511	19,000	1,022
2010-09-15	509	509	508	508	89,000	1,016
2010-09-14	512	512	508	508	10,000	1,016
2010-09-13	508	510	508	508	30,000	1,016
2010-09-10	517	518	500	506	106,000	1,012
2010-09-09	500	509	499	507	40,000	1,014
2010-09-08	499	500	498	498	7,000	996
2010-09-07	500	501	500	500	9,000	1,000
2010-09-06	502	505	499	502	23,000	1,004
2010-09-03	496	500	496	499	57,000	998
2010-09-02	499	499	490	497	44,000	994
2010-09-01	496	497	490	496	44,000	992
2010-08-31	496	496	487	494	74,000	988
2010-08-30	495	499	495	499	63,000	998
2010-08-27	487	493	485	492	59,000	984
2010-08-26	484	489	480	489	46,000	978
2010-08-25	478	480	475	480	19,000	960
2010-08-24	477	478	477	478	28,000	956
2010-08-23	482	483	481	481	19,000	962
2010-08-20	487	487	482	482	18,000	964
2010-08-19	486	489	486	488	18,000	976
2010-08-18	481	492	478	489	44,000	978
2010-08-17	465	478	465	476	54,000	952
2010-08-16	465	469	465	468	8,000	936
2010-08-13	467	468	464	468	21,000	936
2010-08-12	463	468	461	467	22,000	934
2010-08-11	470	470	463	465	21,000	930
2010-08-10	475	475	471	474	21,000	948
2010-08-09	471	476	468	476	16,000	952
2010-08-06	468	471	467	471	32,000	942
2010-08-05	463	469	456	469	21,000	938
2010-08-04	467	469	462	463	22,000	926
2010-08-03	460	469	460	465	16,000	930
2010-08-02	462	465	462	462	9,000	924
2010-07-30	472	472	461	463	42,000	926
2010-07-29	468	470	467	468	12,000	936
2010-07-28	470	470	464	468	20,000	936
2010-07-27	467	468	463	468	14,000	936
2010-07-26	472	472	467	469	15,000	938
2010-07-23	478	478	471	472	24,000	944
2010-07-22	470	474	469	472	18,000	944
2010-07-21	479	479	472	474	20,000	948
2010-07-20	474	475	474	475	13,000	950
2010-07-16	479	479	475	476	16,000	952
2010-07-15	474	482	468	482	32,000	964
2010-07-14	473	480	471	474	24,000	948
2010-07-13	469	470	464	465	18,000	930
2010-07-12	470	473	464	464	13,000	928
2010-07-09	463	467	462	465	28,000	930
2010-07-08	462	462	455	459	26,000	918
2010-07-07	458	458	453	454	17,000	908
2010-07-06	459	459	453	459	38,000	918
2010-07-05	461	463	460	462	23,000	924
2010-07-02	465	465	458	464	42,000	928
2010-07-01	474	478	473	473	15,000	946
2010-06-30	478	482	469	482	40,000	964
2010-06-29	471	475	468	471	20,000	942
2010-06-28	475	475	466	470	12,000	940
2010-06-25	482	482	473	475	25,000	950
2010-06-24	485	487	485	485	13,000	970
2010-06-23	488	490	485	487	35,000	974
2010-06-22	484	490	483	490	25,000	980
2010-06-21	477	485	477	485	20,000	970
2010-06-18	475	477	474	476	30,000	952
2010-06-17	475	475	472	475	17,000	950
2010-06-16	472	474	472	473	12,000	946
2010-06-15	469	472	466	470	21,000	940
2010-06-14	469	471	469	470	9,000	940
2010-06-11	472	472	466	468	69,000	936
2010-06-10	468	469	468	468	25,000	936
2010-06-09	466	469	461	469	32,000	938
2010-06-08	455	464	453	461	13,000	922
2010-06-07	470	470	460	461	23,000	922
2010-06-04	472	473	468	473	25,000	946
2010-06-03	464	467	459	466	32,000	932
2010-06-02	453	462	453	460	23,000	920
2010-06-01	456	462	456	460	18,000	920
2010-05-31	452	459	452	459	29,000	918
2010-05-28	447	456	440	450	70,000	900
2010-05-27	440	448	440	447	32,000	894
2010-05-26	440	446	439	445	42,000	890
2010-05-25	438	445	436	444	39,000	888
2010-05-24	434	444	434	443	34,000	886
2010-05-21	441	444	440	440	36,000	880
2010-05-20	445	448	445	448	28,000	896
2010-05-19	444	444	441	443	30,000	886
2010-05-18	438	445	438	444	19,000	888
2010-05-17	438	446	437	443	21,000	886
2010-05-14	444	445	441	441	26,000	882
2010-05-13	444	448	444	447	83,000	894
2010-05-12	442	442	440	440	35,000	880
2010-05-11	444	445	436	436	44,000	872
2010-05-10	428	432	427	430	68,000	860
2010-05-07	428	435	427	428	47,000	856
2010-05-06	438	439	430	435	48,000	870
2010-04-30	436	439	436	437	29,000	874
2010-04-28	441	443	433	433	64,000	866
2010-04-27	445	445	443	443	15,000	886
2010-04-26	445	445	443	445	34,000	890
2010-04-23	441	446	441	443	18,000	886
2010-04-22	447	447	442	443	15,000	886
2010-04-21	443	448	440	445	47,000	890
2010-04-20	443	445	440	445	16,000	890
2010-04-19	447	447	443	443	11,000	886
2010-04-16	449	449	447	447	16,000	894
2010-04-15	443	450	443	447	42,000	894
2010-04-14	446	446	444	444	29,000	888
2010-04-13	447	447	443	443	17,000	886
2010-04-12	452	452	446	446	34,000	892
2010-04-09	451	452	446	447	30,000	894
2010-04-08	450	453	450	452	39,000	904
2010-04-07	450	450	449	450	46,000	900
2010-04-06	450	450	446	446	50,000	892
2010-04-05	450	450	449	449	28,000	898
2010-04-02	450	450	448	449	33,000	898
2010-04-01	450	450	444	444	58,000	888
2010-03-31	461	461	455	455	53,000	910
2010-03-30	461	462	458	459	31,000	918
2010-03-29	479	479	454	461	125,000	922
2010-03-26	484	488	484	485	192,000	970
2010-03-25	490	490	482	484	56,000	968
2010-03-24	480	487	480	487	30,000	974
2010-03-23	480	480	479	480	25,000	960
2010-03-19	480	480	480	480	18,000	960
2010-03-18	484	484	480	481	12,000	962
2010-03-17	490	490	471	478	85,000	956
2010-03-16	493	493	488	491	10,000	982
2010-03-15	494	495	490	493	29,000	986
2010-03-12	489	492	489	492	52,000	984
2010-03-11	489	491	488	491	22,000	982
2010-03-10	489	490	480	487	79,000	974
2010-03-09	486	489	481	489	38,000	978
2010-03-08	481	489	481	486	44,000	972
2010-03-05	462	475	462	473	24,000	946
2010-03-04	474	475	464	466	31,000	932
2010-03-03	464	475	463	474	35,000	948
2010-03-02	467	469	464	468	38,000	936
2010-03-01	457	469	457	467	29,000	934
2010-02-26	448	454	446	450	35,000	900
2010-02-25	443	443	442	442	14,000	884
2010-02-24	450	450	442	442	22,000	884
2010-02-23	452	452	449	449	11,000	898
2010-02-22	442	453	442	451	29,000	902
2010-02-19	444	454	440	440	32,000	880
2010-02-18	446	448	442	447	15,000	894
2010-02-17	438	448	438	447	24,000	894
2010-02-16	430	438	430	438	11,000	876
2010-02-15	430	436	430	430	15,000	860
2010-02-12	439	439	429	430	37,000	860
2010-02-10	430	441	430	432	27,000	864
2010-02-09	440	440	422	435	61,000	870
2010-02-08	447	447	442	443	20,000	886
2010-02-05	452	452	447	447	31,000	894
2010-02-04	454	458	449	452	54,000	904
2010-02-03	459	466	453	462	23,000	924
2010-02-02	451	455	446	454	28,000	908
2010-02-01	459	459	454	455	34,000	910
2010-01-29	466	473	458	458	44,000	916
2010-01-28	461	468	460	465	28,000	930
2010-01-27	470	470	458	458	45,000	916
2010-01-26	474	474	461	462	29,000	924
2010-01-25	482	482	469	469	81,000	938
2010-01-22	485	487	482	485	22,000	970
2010-01-21	486	491	484	490	86,000	980
2010-01-20	488	489	476	488	40,000	976
2010-01-19	484	489	484	486	15,000	972
2010-01-18	489	489	484	485	18,000	970
2010-01-15	490	491	488	489	31,000	978
2010-01-14	493	493	485	490	29,000	980
2010-01-13	481	490	481	490	56,000	980
2010-01-12	470	484	470	479	41,000	958
2010-01-08	470	480	468	478	38,000	956
2010-01-07	470	470	463	469	25,000	938
2010-01-06	475	475	469	470	30,000	940
2010-01-05	475	475	470	474	20,000	948
2010-01-04	471	474	469	474	22,000	948

分割・併合履歴： [2017-09-27]1株→0.5株 [1987-03-27]1株→1.04株