9010 富士急行(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	507	507	500	501	34,000	1,002
2012-12-27	509	509	498	499	56,000	998
2012-12-26	513	513	505	509	18,000	1,018
2012-12-25	516	525	503	503	41,000	1,006
2012-12-21	506	510	504	509	40,000	1,018
2012-12-20	504	509	502	506	35,000	1,012
2012-12-19	501	505	498	505	41,000	1,010
2012-12-18	498	502	498	500	73,000	1,000
2012-12-17	494	498	491	496	74,000	992
2012-12-14	490	492	486	486	107,000	972
2012-12-13	493	494	488	489	41,000	978
2012-12-12	490	495	488	488	37,000	976
2012-12-11	489	490	488	489	13,000	978
2012-12-10	487	488	483	487	35,000	974
2012-12-07	490	491	478	479	65,000	958
2012-12-06	496	496	485	489	46,000	978
2012-12-05	492	497	488	488	82,000	976
2012-12-04	490	499	485	495	199,000	990
2012-12-03	470	496	464	491	380,000	982
2012-11-30	476	478	456	462	521,000	924
2012-11-29	477	479	472	474	114,000	948
2012-11-28	476	479	475	476	38,000	952
2012-11-27	478	482	475	476	82,000	952
2012-11-26	486	487	477	479	151,000	958
2012-11-22	488	492	481	481	93,000	962
2012-11-21	483	486	481	486	74,000	972
2012-11-20	471	477	468	477	114,000	954
2012-11-19	473	473	464	467	110,000	934
2012-11-16	470	471	461	466	252,000	932
2012-11-15	505	505	467	470	478,000	940
2012-11-14	498	515	498	515	50,000	1,030
2012-11-13	500	500	493	495	21,000	990
2012-11-12	496	507	496	507	21,000	1,014
2012-11-09	498	498	495	496	15,000	992
2012-11-08	504	507	504	507	16,000	1,014
2012-11-07	504	508	504	508	4,000	1,016
2012-11-06	508	508	503	503	23,000	1,006
2012-11-05	515	515	511	512	16,000	1,024
2012-11-02	500	515	500	514	54,000	1,028
2012-11-01	498	500	495	500	34,000	1,000
2012-10-31	489	500	488	500	57,000	1,000
2012-10-30	490	490	488	488	22,000	976
2012-10-29	480	493	480	491	21,000	982
2012-10-26	479	488	477	488	30,000	976
2012-10-25	474	487	474	487	25,000	974
2012-10-24	475	477	472	474	25,000	948
2012-10-23	480	480	476	477	13,000	954
2012-10-22	488	488	479	480	42,000	960
2012-10-19	494	494	488	488	33,000	976
2012-10-18	487	494	487	493	18,000	986
2012-10-17	482	487	482	487	34,000	974
2012-10-16	477	482	477	481	33,000	962
2012-10-15	476	479	476	478	53,000	956
2012-10-12	471	483	468	477	67,000	954
2012-10-11	485	488	475	475	70,000	950
2012-10-10	504	505	490	490	36,000	980
2012-10-09	513	513	509	509	13,000	1,018
2012-10-05	501	514	501	512	56,000	1,024
2012-10-04	490	503	490	501	68,000	1,002
2012-10-03	485	491	485	487	62,000	974
2012-10-02	494	504	488	489	87,000	978
2012-10-01	496	501	492	494	58,000	988
2012-09-28	513	513	493	500	82,000	1,000
2012-09-27	509	515	509	513	40,000	1,026
2012-09-26	500	511	500	511	499,000	1,022
2012-09-25	526	530	510	520	708,000	1,040
2012-09-24	517	529	515	526	163,000	1,052
2012-09-21	515	518	515	517	58,000	1,034
2012-09-20	517	517	513	515	145,000	1,030
2012-09-19	517	518	514	516	30,000	1,032
2012-09-18	515	518	511	512	63,000	1,024
2012-09-14	512	513	511	513	58,000	1,026
2012-09-13	508	509	505	509	21,000	1,018
2012-09-12	505	508	505	508	19,000	1,016
2012-09-11	507	507	504	505	8,000	1,010
2012-09-10	501	505	500	505	14,000	1,010
2012-09-07	503	503	502	503	21,000	1,006
2012-09-06	508	508	500	503	40,000	1,006
2012-09-05	505	508	505	506	20,000	1,012
2012-09-04	508	508	503	504	47,000	1,008
2012-09-03	507	510	506	506	25,000	1,012
2012-08-31	505	507	502	504	26,000	1,008
2012-08-30	502	505	502	505	17,000	1,010
2012-08-29	504	504	501	502	12,000	1,004
2012-08-28	507	508	503	504	27,000	1,008
2012-08-27	509	509	504	506	19,000	1,012
2012-08-24	509	509	504	507	14,000	1,014
2012-08-23	510	510	509	510	25,000	1,020
2012-08-22	510	511	510	510	36,000	1,020
2012-08-21	509	513	507	510	27,000	1,020
2012-08-20	506	509	505	508	58,000	1,016
2012-08-17	506	510	505	510	49,000	1,020
2012-08-16	504	510	502	508	93,000	1,016
2012-08-15	495	509	495	496	132,000	992
2012-08-14	494	495	490	494	28,000	988
2012-08-13	493	493	491	491	61,000	982
2012-08-10	490	493	487	493	21,000	986
2012-08-09	486	495	483	494	31,000	988
2012-08-08	488	488	485	486	25,000	972
2012-08-07	477	485	477	480	51,000	960
2012-08-06	498	498	485	485	134,000	970
2012-08-03	477	477	466	474	33,000	948
2012-08-02	488	488	473	481	23,000	962
2012-08-01	491	491	469	477	24,000	954
2012-07-31	485	504	485	499	74,000	998
2012-07-30	479	480	479	480	11,000	960
2012-07-27	476	478	475	475	13,000	950
2012-07-26	471	473	466	473	23,000	946
2012-07-25	463	472	463	464	9,000	928
2012-07-24	463	470	460	463	22,000	926
2012-07-23	470	476	465	466	15,000	932
2012-07-20	480	480	470	470	10,000	940
2012-07-19	470	478	470	478	19,000	956
2012-07-18	474	478	467	467	22,000	934
2012-07-17	480	480	468	474	15,000	948
2012-07-13	477	480	471	472	17,000	944
2012-07-12	480	480	476	476	3,000	952
2012-07-11	477	481	477	478	8,000	956
2012-07-10	472	480	472	477	18,000	954
2012-07-09	482	483	469	471	18,000	942
2012-07-06	482	482	477	479	19,000	958
2012-07-05	483	483	474	481	19,000	962
2012-07-04	480	481	478	481	27,000	962
2012-07-03	473	482	473	479	15,000	958
2012-07-02	472	479	471	473	42,000	946
2012-06-29	459	467	453	465	39,000	930
2012-06-28	457	465	457	459	20,000	918
2012-06-27	453	461	453	461	23,000	922
2012-06-26	451	463	451	452	22,000	904
2012-06-25	463	463	455	455	6,000	910
2012-06-22	453	456	453	456	6,000	912
2012-06-21	462	463	455	459	18,000	918
2012-06-20	462	462	459	460	8,000	920
2012-06-19	450	455	449	455	25,000	910
2012-06-18	449	450	449	450	11,000	900
2012-06-15	454	454	448	449	22,000	898
2012-06-14	453	455	453	454	14,000	908
2012-06-13	450	451	444	449	17,000	898
2012-06-12	446	446	442	442	8,000	884
2012-06-11	451	451	448	448	6,000	896
2012-06-08	458	458	444	450	74,000	900
2012-06-07	458	462	450	459	31,000	918
2012-06-06	447	450	445	450	23,000	900
2012-06-05	444	448	440	448	33,000	896
2012-06-04	446	448	446	447	20,000	894
2012-06-01	435	447	435	447	22,000	894
2012-05-31	435	439	432	435	31,000	870
2012-05-30	436	436	433	435	39,000	870
2012-05-29	437	437	435	436	13,000	872
2012-05-28	436	437	435	437	23,000	874
2012-05-25	436	439	435	437	16,000	874
2012-05-24	437	445	435	435	25,000	870
2012-05-23	441	441	438	439	40,000	878
2012-05-22	443	445	440	441	24,000	882
2012-05-21	438	444	438	444	8,000	888
2012-05-18	443	449	439	441	70,000	882
2012-05-17	443	446	441	444	32,000	888
2012-05-16	450	450	443	443	38,000	886
2012-05-15	451	456	449	456	29,000	912
2012-05-14	460	467	456	459	21,000	918
2012-05-11	473	473	467	467	15,000	934
2012-05-10	483	483	475	478	35,000	956
2012-05-09	490	490	470	470	43,000	940
2012-05-08	480	491	480	491	15,000	982
2012-05-07	488	488	475	477	67,000	954
2012-05-02	497	497	492	495	44,000	990
2012-05-01	500	501	497	497	20,000	994
2012-04-27	505	505	500	502	41,000	1,004
2012-04-26	500	505	498	505	31,000	1,010
2012-04-25	500	500	498	500	13,000	1,000
2012-04-24	495	499	493	498	27,000	996
2012-04-23	497	499	497	499	36,000	998
2012-04-20	499	499	495	496	13,000	992
2012-04-19	500	500	498	498	16,000	996
2012-04-18	503	505	502	505	48,000	1,010
2012-04-17	500	502	497	499	23,000	998
2012-04-16	492	499	492	496	44,000	992
2012-04-13	498	498	495	495	17,000	990
2012-04-12	493	496	490	493	39,000	986
2012-04-11	495	496	493	493	29,000	986
2012-04-10	494	500	492	500	30,000	1,000
2012-04-09	493	493	490	491	24,000	982
2012-04-06	493	496	492	496	34,000	992
2012-04-05	484	496	484	493	60,000	986
2012-04-04	496	496	491	492	30,000	984
2012-04-03	495	499	495	497	45,000	994
2012-04-02	503	504	498	499	62,000	998
2012-03-30	500	502	498	502	67,000	1,004
2012-03-29	499	502	498	500	66,000	1,000
2012-03-28	508	508	485	499	509,000	998
2012-03-27	495	506	494	505	442,000	1,010
2012-03-26	492	495	490	490	60,000	980
2012-03-23	490	494	490	492	58,000	984
2012-03-22	485	491	485	489	53,000	978
2012-03-21	497	501	486	491	229,000	982
2012-03-19	506	506	502	505	56,000	1,010
2012-03-16	503	503	500	501	96,000	1,002
2012-03-15	500	504	500	503	73,000	1,006
2012-03-14	505	505	500	500	32,000	1,000
2012-03-13	505	505	501	502	75,000	1,004
2012-03-12	501	503	500	502	38,000	1,004
2012-03-09	502	506	500	500	153,000	1,000
2012-03-08	502	505	500	502	48,000	1,004
2012-03-07	498	502	498	502	93,000	1,004
2012-03-06	495	501	495	498	47,000	996
2012-03-05	496	498	495	495	45,000	990
2012-03-02	504	504	497	502	89,000	1,004
2012-03-01	501	504	498	504	56,000	1,008
2012-02-29	504	504	489	500	101,000	1,000
2012-02-28	491	505	489	503	90,000	1,006
2012-02-27	493	493	488	491	60,000	982
2012-02-24	492	494	490	492	48,000	984
2012-02-23	487	493	484	489	38,000	978
2012-02-22	482	485	481	485	32,000	970
2012-02-21	490	490	482	482	37,000	964
2012-02-20	488	490	486	490	21,000	980
2012-02-17	483	488	479	488	51,000	976
2012-02-16	488	491	472	488	63,000	976
2012-02-15	479	491	479	488	44,000	976
2012-02-14	479	479	477	479	66,000	958
2012-02-13	477	480	475	479	23,000	958
2012-02-10	476	476	472	472	34,000	944
2012-02-09	473	474	471	471	64,000	942
2012-02-08	472	480	472	476	31,000	952
2012-02-07	478	478	475	475	18,000	950
2012-02-06	476	479	475	479	21,000	958
2012-02-03	468	470	468	468	37,000	936
2012-02-02	469	474	461	474	66,000	948
2012-02-01	464	464	460	462	29,000	924
2012-01-31	468	468	464	464	25,000	928
2012-01-30	473	474	470	470	41,000	940
2012-01-27	481	481	478	478	28,000	956
2012-01-26	486	486	478	480	21,000	960
2012-01-25	480	488	479	486	29,000	972
2012-01-24	480	480	478	479	12,000	958
2012-01-23	475	480	475	480	15,000	960
2012-01-20	471	478	471	476	30,000	952
2012-01-19	460	466	460	466	6,000	932
2012-01-18	467	467	464	464	10,000	928
2012-01-17	468	468	461	461	4,000	922
2012-01-16	462	480	462	468	12,000	936
2012-01-13	461	463	461	462	16,000	924
2012-01-12	456	456	452	453	23,000	906
2012-01-11	465	465	456	456	13,000	912
2012-01-10	474	475	464	465	22,000	930
2012-01-06	474	474	464	471	28,000	942
2012-01-05	479	479	468	475	33,000	950
2012-01-04	458	471	457	471	61,000	942

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