9010 富士急行(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	456	457	456	456	12,000	912
2011-12-29	453	454	452	452	7,000	904
2011-12-28	458	458	457	457	5,000	914
2011-12-27	459	459	458	458	9,000	916
2011-12-26	451	459	451	459	11,000	918
2011-12-22	450	452	450	451	10,000	902
2011-12-21	449	449	449	449	2,000	898
2011-12-20	447	450	445	449	8,000	898
2011-12-19	454	454	442	442	19,000	884
2011-12-16	470	470	454	454	34,000	908
2011-12-15	469	469	466	466	3,000	932
2011-12-14	476	476	468	469	15,000	938
2011-12-13	475	475	471	472	28,000	944
2011-12-12	472	484	471	476	34,000	952
2011-12-09	468	469	466	468	83,000	936
2011-12-08	462	468	462	468	15,000	936
2011-12-07	464	466	462	466	23,000	932
2011-12-06	465	465	460	460	22,000	920
2011-12-05	447	469	447	467	24,000	934
2011-12-02	447	448	446	446	21,000	892
2011-12-01	447	448	445	446	19,000	892
2011-11-30	448	449	445	447	25,000	894
2011-11-29	436	448	436	448	18,000	896
2011-11-28	435	436	431	436	12,000	872
2011-11-25	437	440	435	435	12,000	870
2011-11-24	440	440	435	437	15,000	874
2011-11-22	434	440	434	440	27,000	880
2011-11-21	432	436	432	436	16,000	872
2011-11-18	432	437	432	435	28,000	870
2011-11-17	437	439	437	439	13,000	878
2011-11-16	437	437	437	437	2,000	874
2011-11-15	437	437	434	437	9,000	874
2011-11-14	434	438	433	438	7,000	876
2011-11-11	434	435	434	434	15,000	868
2011-11-10	440	441	437	438	22,000	876
2011-11-09	442	444	441	443	22,000	886
2011-11-08	443	443	436	438	18,000	876
2011-11-07	443	448	443	448	26,000	896
2011-11-04	437	443	437	443	10,000	886
2011-11-02	445	445	432	436	58,000	872
2011-11-01	451	451	447	448	23,000	896
2011-10-31	454	455	451	452	45,000	904
2011-10-28	460	463	453	453	44,000	906
2011-10-27	457	458	452	455	29,000	910
2011-10-26	452	456	447	456	38,000	912
2011-10-25	456	456	451	453	36,000	906
2011-10-24	457	458	454	456	18,000	912
2011-10-21	459	464	459	463	26,000	926
2011-10-20	463	463	456	459	42,000	918
2011-10-19	467	469	458	463	29,000	926
2011-10-18	460	464	460	463	23,000	926
2011-10-17	465	467	457	457	17,000	914
2011-10-14	460	462	457	457	21,000	914
2011-10-13	466	467	464	467	25,000	934
2011-10-12	465	468	465	465	38,000	930
2011-10-11	470	472	470	472	21,000	944
2011-10-07	466	472	465	468	24,000	936
2011-10-06	463	466	462	466	38,000	932
2011-10-05	474	474	466	466	54,000	932
2011-10-04	484	484	474	474	50,000	948
2011-10-03	495	495	480	484	84,000	968
2011-09-30	496	500	494	497	150,000	994
2011-09-29	481	493	479	493	100,000	986
2011-09-28	461	487	458	482	507,000	964
2011-09-27	462	467	460	463	483,000	926
2011-09-26	474	474	448	456	87,000	912
2011-09-22	479	479	470	474	37,000	948
2011-09-21	471	481	471	473	27,000	946
2011-09-20	478	479	475	477	31,000	954
2011-09-16	468	485	468	485	79,000	970
2011-09-15	463	469	463	465	41,000	930
2011-09-14	467	470	463	463	47,000	926
2011-09-13	468	468	461	463	34,000	926
2011-09-12	470	470	456	460	128,000	920
2011-09-09	486	489	478	482	256,000	964
2011-09-08	469	495	468	494	158,000	988
2011-09-07	465	468	460	467	65,000	934
2011-09-06	454	459	454	459	124,000	918
2011-09-05	461	462	448	454	67,000	908
2011-09-02	457	465	455	463	140,000	926
2011-09-01	460	468	460	463	90,000	926
2011-08-31	449	455	446	455	120,000	910
2011-08-30	448	448	443	448	78,000	896
2011-08-29	439	445	439	445	104,000	890
2011-08-26	446	446	440	443	30,000	886
2011-08-25	445	446	441	445	50,000	890
2011-08-24	440	441	436	441	69,000	882
2011-08-23	440	442	438	440	31,000	880
2011-08-22	437	437	426	435	52,000	870
2011-08-19	424	438	423	437	74,000	874
2011-08-18	431	431	425	429	24,000	858
2011-08-17	430	432	429	431	20,000	862
2011-08-16	428	430	428	430	13,000	860
2011-08-15	425	432	424	427	42,000	854
2011-08-12	425	425	421	424	36,000	848
2011-08-11	421	425	420	425	36,000	850
2011-08-10	420	426	419	420	35,000	840
2011-08-09	413	415	411	415	44,000	830
2011-08-08	412	421	410	421	78,000	842
2011-08-05	412	414	410	414	67,000	828
2011-08-04	422	424	416	420	55,000	840
2011-08-03	420	423	420	422	63,000	844
2011-08-02	422	432	422	428	19,000	856
2011-08-01	424	429	424	428	25,000	856
2011-07-29	433	433	425	426	41,000	852
2011-07-28	432	436	426	431	47,000	862
2011-07-27	440	440	438	440	24,000	880
2011-07-26	442	442	438	438	16,000	876
2011-07-25	436	439	436	438	49,000	876
2011-07-22	437	438	437	438	14,000	876
2011-07-21	435	437	434	437	6,000	874
2011-07-20	443	443	432	435	29,000	870
2011-07-19	435	446	435	446	52,000	892
2011-07-15	426	431	424	430	34,000	860
2011-07-14	422	425	422	423	14,000	846
2011-07-13	424	425	421	422	24,000	844
2011-07-12	418	424	418	424	19,000	848
2011-07-11	424	424	419	422	22,000	844
2011-07-08	424	424	423	423	25,000	846
2011-07-07	419	420	419	419	12,000	838
2011-07-06	419	420	418	420	14,000	840
2011-07-05	418	419	417	419	15,000	838
2011-07-04	415	420	415	418	24,000	836
2011-07-01	411	415	411	414	27,000	828
2011-06-30	411	412	410	411	29,000	822
2011-06-29	410	410	409	410	17,000	820
2011-06-28	412	412	408	408	6,000	816
2011-06-27	407	408	407	408	27,000	816
2011-06-24	411	411	406	408	59,000	816
2011-06-23	413	413	410	411	18,000	822
2011-06-22	410	413	410	413	25,000	826
2011-06-21	411	413	410	413	21,000	826
2011-06-20	411	413	409	410	21,000	820
2011-06-17	409	411	409	410	38,000	820
2011-06-16	410	410	410	410	25,000	820
2011-06-15	412	412	410	411	11,000	822
2011-06-14	407	410	407	409	19,000	818
2011-06-13	406	410	406	410	25,000	820
2011-06-10	408	413	408	412	79,000	824
2011-06-09	408	409	406	407	31,000	814
2011-06-08	412	413	410	410	18,000	820
2011-06-07	411	413	411	413	16,000	826
2011-06-06	415	415	411	411	26,000	822
2011-06-03	415	416	414	414	30,000	828
2011-06-02	414	415	414	415	33,000	830
2011-06-01	414	414	414	414	17,000	828
2011-05-31	414	415	413	413	32,000	826
2011-05-30	418	418	413	413	14,000	826
2011-05-27	415	416	414	414	12,000	828
2011-05-26	412	416	412	415	24,000	830
2011-05-25	413	414	413	413	55,000	826
2011-05-24	414	417	412	413	41,000	826
2011-05-23	417	417	415	415	11,000	830
2011-05-20	412	422	412	421	50,000	842
2011-05-19	414	415	413	413	20,000	826
2011-05-18	413	416	413	414	11,000	828
2011-05-17	414	416	413	413	26,000	826
2011-05-16	412	416	412	415	21,000	830
2011-05-13	422	422	410	413	72,000	826
2011-05-12	429	430	422	423	41,000	846
2011-05-11	438	440	435	435	21,000	870
2011-05-10	448	448	437	437	94,000	874
2011-05-09	443	449	437	447	51,000	894
2011-05-06	424	443	424	443	70,000	886
2011-05-02	420	427	417	427	30,000	854
2011-04-28	415	419	414	419	26,000	838
2011-04-27	418	419	410	411	37,000	822
2011-04-26	416	420	414	420	61,000	840
2011-04-25	420	420	416	416	8,000	832
2011-04-22	416	422	416	418	11,000	836
2011-04-21	416	424	416	418	49,000	836
2011-04-20	417	419	415	415	16,000	830
2011-04-19	417	418	415	418	22,000	836
2011-04-18	416	418	416	417	14,000	834
2011-04-15	415	418	415	417	13,000	834
2011-04-14	415	418	412	415	24,000	830
2011-04-13	411	416	411	413	15,000	826
2011-04-12	410	413	410	412	18,000	824
2011-04-11	414	417	413	417	15,000	834
2011-04-08	406	415	401	414	67,000	828
2011-04-07	408	414	407	407	32,000	814
2011-04-06	415	415	407	410	37,000	820
2011-04-05	420	420	410	414	54,000	828
2011-04-04	427	428	417	420	47,000	840
2011-04-01	428	434	427	431	83,000	862
2011-03-31	424	428	422	428	85,000	856
2011-03-30	412	424	410	424	70,000	848
2011-03-29	416	417	404	412	162,000	824
2011-03-28	433	434	422	425	595,000	850
2011-03-25	435	435	428	433	65,000	866
2011-03-24	431	440	428	428	48,000	856
2011-03-23	440	440	431	431	82,000	862
2011-03-22	446	450	434	434	55,000	868
2011-03-18	414	445	414	438	106,000	876
2011-03-17	410	421	408	414	82,000	828
2011-03-16	397	424	397	419	79,000	838
2011-03-15	424	425	397	405	70,000	810
2011-03-14	401	446	393	440	121,000	880
2011-03-11	465	466	462	465	160,000	930
2011-03-10	452	465	452	464	60,000	928
2011-03-09	455	459	451	456	70,000	912
2011-03-08	445	450	445	448	34,000	896
2011-03-07	446	446	443	444	29,000	888
2011-03-04	446	448	445	446	37,000	892
2011-03-03	437	448	437	446	21,000	892
2011-03-02	439	442	435	435	60,000	870
2011-03-01	441	444	437	440	41,000	880
2011-02-28	436	438	435	437	35,000	874
2011-02-25	428	431	426	431	41,000	862
2011-02-24	443	443	426	428	67,000	856
2011-02-23	444	444	443	443	36,000	886
2011-02-22	450	450	443	446	42,000	892
2011-02-21	443	455	443	452	42,000	904
2011-02-18	448	448	440	440	30,000	880
2011-02-17	437	450	433	448	44,000	896
2011-02-16	435	435	431	434	16,000	868
2011-02-15	430	435	430	434	18,000	868
2011-02-14	430	432	428	429	17,000	858
2011-02-10	428	429	426	429	14,000	858
2011-02-09	432	432	428	430	17,000	860
2011-02-08	431	437	430	432	45,000	864
2011-02-07	429	431	426	430	30,000	860
2011-02-04	423	431	423	425	28,000	850
2011-02-03	425	425	421	423	49,000	846
2011-02-02	419	439	419	435	114,000	870
2011-02-01	417	419	417	419	36,000	838
2011-01-31	419	419	416	417	37,000	834
2011-01-28	427	427	417	417	73,000	834
2011-01-27	427	429	427	429	30,000	858
2011-01-26	427	429	427	427	16,000	854
2011-01-25	427	428	427	427	14,000	854
2011-01-24	422	429	422	426	38,000	852
2011-01-21	424	427	421	422	55,000	844
2011-01-20	428	428	424	424	19,000	848
2011-01-19	426	428	425	428	22,000	856
2011-01-18	426	428	425	428	18,000	856
2011-01-17	429	429	427	427	36,000	854
2011-01-14	429	431	428	429	48,000	858
2011-01-13	426	430	426	428	38,000	856
2011-01-12	429	429	426	426	30,000	852
2011-01-11	424	428	424	428	31,000	856
2011-01-07	425	426	421	421	29,000	842
2011-01-06	418	426	418	424	36,000	848
2011-01-05	419	420	416	418	34,000	836
2011-01-04	419	420	417	417	24,000	834

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