9010 富士急行(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	842	865	842	864	124,000	1,728
2013-12-27	824	834	824	833	96,000	1,666
2013-12-26	810	824	810	822	90,000	1,644
2013-12-25	799	809	796	809	183,000	1,618
2013-12-24	810	815	805	807	231,000	1,614
2013-12-20	836	841	823	827	125,000	1,654
2013-12-19	836	843	834	836	125,000	1,672
2013-12-18	824	835	820	830	110,000	1,660
2013-12-17	815	829	814	824	101,000	1,648
2013-12-16	843	847	816	816	111,000	1,632
2013-12-13	872	886	842	842	366,000	1,684
2013-12-12	889	899	874	877	155,000	1,754
2013-12-11	885	888	879	885	87,000	1,770
2013-12-10	876	887	873	886	89,000	1,772
2013-12-09	888	888	872	874	70,000	1,748
2013-12-06	879	886	874	880	64,000	1,760
2013-12-05	877	886	868	878	152,000	1,756
2013-12-04	892	902	881	882	149,000	1,764
2013-12-03	924	930	901	902	140,000	1,804
2013-12-02	932	933	920	924	139,000	1,848
2013-11-29	947	947	917	923	281,000	1,846
2013-11-28	924	932	910	910	124,000	1,820
2013-11-27	938	938	923	925	277,000	1,850
2013-11-26	910	941	895	941	1,234,000	1,882
2013-11-25	900	912	897	912	241,000	1,824
2013-11-22	898	903	885	896	159,000	1,792
2013-11-21	888	893	881	893	134,000	1,786
2013-11-20	893	894	872	883	138,000	1,766
2013-11-19	898	899	883	890	181,000	1,780
2013-11-18	890	900	873	896	253,000	1,792
2013-11-15	868	886	867	877	297,000	1,754
2013-11-14	850	868	846	863	210,000	1,726
2013-11-13	851	851	837	841	66,000	1,682
2013-11-12	839	851	835	851	151,000	1,702
2013-11-11	839	847	835	837	169,000	1,674
2013-11-08	818	852	814	836	416,000	1,672
2013-11-07	816	817	811	817	61,000	1,634
2013-11-06	815	817	804	817	147,000	1,634
2013-11-05	825	825	813	818	100,000	1,636
2013-11-01	810	827	805	826	220,000	1,652
2013-10-31	811	819	806	811	163,000	1,622
2013-10-30	821	828	816	816	152,000	1,632
2013-10-29	823	823	815	817	115,000	1,634
2013-10-28	815	830	814	822	161,000	1,644
2013-10-25	818	818	809	810	76,000	1,620
2013-10-24	807	816	795	816	91,000	1,632
2013-10-23	811	830	806	806	217,000	1,612
2013-10-22	800	815	796	808	117,000	1,616
2013-10-21	805	805	798	801	57,000	1,602
2013-10-18	801	808	798	805	78,000	1,610
2013-10-17	805	819	795	801	145,000	1,602
2013-10-16	820	820	800	804	114,000	1,608
2013-10-15	824	825	817	822	146,000	1,644
2013-10-11	835	838	809	817	410,000	1,634
2013-10-10	771	816	771	813	573,000	1,626
2013-10-09	722	780	716	760	383,000	1,520
2013-10-08	751	752	729	731	265,000	1,462
2013-10-07	772	774	751	758	193,000	1,516
2013-10-04	790	794	771	776	207,000	1,552
2013-10-03	802	808	797	798	180,000	1,596
2013-10-02	816	819	804	807	187,000	1,614
2013-10-01	822	823	817	820	107,000	1,640
2013-09-30	820	827	815	822	123,000	1,644
2013-09-27	816	823	816	820	69,000	1,640
2013-09-26	815	824	813	822	100,000	1,644
2013-09-25	831	831	813	824	181,000	1,648
2013-09-24	831	833	822	830	175,000	1,660
2013-09-20	815	830	813	828	184,000	1,656
2013-09-19	827	832	804	808	504,000	1,616
2013-09-18	855	859	814	820	450,000	1,640
2013-09-17	862	867	853	853	132,000	1,706
2013-09-13	850	863	850	856	270,000	1,712
2013-09-12	878	879	864	864	143,000	1,728
2013-09-11	892	895	874	877	180,000	1,754
2013-09-10	873	900	873	891	224,000	1,782
2013-09-09	890	920	861	884	1,069,000	1,768
2013-09-06	843	849	833	838	222,000	1,676
2013-09-05	879	879	845	846	252,000	1,692
2013-09-04	889	889	859	879	249,000	1,758
2013-09-03	838	899	838	887	471,000	1,774
2013-09-02	868	877	839	842	488,000	1,684
2013-08-30	909	913	869	875	467,000	1,750
2013-08-29	931	932	908	911	257,000	1,822
2013-08-28	950	963	930	939	308,000	1,878
2013-08-27	1,019	1,022	974	975	395,000	1,950
2013-08-26	1,023	1,031	1,019	1,024	160,000	2,048
2013-08-23	1,032	1,035	1,020	1,031	149,000	2,062
2013-08-22	1,022	1,029	1,019	1,020	87,000	2,040
2013-08-21	1,023	1,030	1,017	1,024	102,000	2,048
2013-08-20	1,033	1,033	1,023	1,023	62,000	2,046
2013-08-19	1,028	1,035	1,023	1,035	82,000	2,070
2013-08-16	1,017	1,030	1,017	1,023	73,000	2,046
2013-08-15	1,026	1,030	1,021	1,023	36,000	2,046
2013-08-14	1,024	1,037	1,020	1,035	95,000	2,070
2013-08-13	1,027	1,033	1,020	1,031	53,000	2,062
2013-08-12	1,019	1,030	1,016	1,022	66,000	2,044
2013-08-09	1,035	1,035	1,020	1,022	65,000	2,044
2013-08-08	1,024	1,041	1,021	1,028	121,000	2,056
2013-08-07	1,031	1,044	1,022	1,024	114,000	2,048
2013-08-06	1,024	1,034	1,012	1,034	109,000	2,068
2013-08-05	1,018	1,032	1,017	1,024	120,000	2,048
2013-08-02	1,019	1,034	1,008	1,034	105,000	2,068
2013-08-01	1,049	1,049	1,000	1,007	353,000	2,014
2013-07-31	1,040	1,054	1,026	1,048	238,000	2,096
2013-07-30	1,003	1,046	1,002	1,038	204,000	2,076
2013-07-29	1,021	1,030	1,006	1,007	218,000	2,014
2013-07-26	1,030	1,038	1,016	1,030	232,000	2,060
2013-07-25	1,030	1,050	1,028	1,035	172,000	2,070
2013-07-24	1,024	1,045	1,019	1,024	172,000	2,048
2013-07-23	1,030	1,057	1,021	1,032	191,000	2,064
2013-07-22	1,062	1,064	1,022	1,031	274,000	2,062
2013-07-19	1,092	1,097	1,055	1,062	284,000	2,124
2013-07-18	1,062	1,093	1,062	1,086	198,000	2,172
2013-07-17	1,065	1,073	1,059	1,069	107,000	2,138
2013-07-16	1,057	1,083	1,056	1,071	149,000	2,142
2013-07-12	1,082	1,082	1,060	1,065	242,000	2,130
2013-07-11	1,072	1,098	1,072	1,082	169,000	2,164
2013-07-10	1,100	1,109	1,074	1,090	388,000	2,180
2013-07-09	1,078	1,114	1,078	1,108	386,000	2,216
2013-07-08	1,098	1,100	1,066	1,066	503,000	2,132
2013-07-05	1,038	1,089	1,036	1,072	649,000	2,144
2013-07-04	1,023	1,038	1,017	1,033	310,000	2,066
2013-07-03	970	1,037	966	1,027	1,391,000	2,054
2013-07-02	977	984	944	963	779,000	1,926
2013-07-01	1,004	1,028	979	991	506,000	1,982
2013-06-28	968	1,018	954	1,003	1,117,000	2,006
2013-06-27	924	972	891	970	1,099,000	1,940
2013-06-26	966	984	922	938	1,654,000	1,876
2013-06-25	1,030	1,034	963	978	2,602,000	1,956
2013-06-24	1,289	1,289	1,062	1,070	4,085,000	2,140
2013-06-21	1,155	1,220	1,100	1,199	761,000	2,398
2013-06-20	1,160	1,172	1,141	1,170	415,000	2,340
2013-06-19	1,166	1,166	1,132	1,148	263,000	2,296
2013-06-18	1,151	1,176	1,123	1,141	382,000	2,282
2013-06-17	1,041	1,156	1,041	1,148	593,000	2,296
2013-06-14	1,069	1,085	1,047	1,051	333,000	2,102
2013-06-13	1,050	1,071	1,033	1,068	183,000	2,136
2013-06-12	1,037	1,068	1,031	1,063	268,000	2,126
2013-06-11	1,085	1,085	1,051	1,067	329,000	2,134
2013-06-10	1,057	1,091	1,041	1,078	567,000	2,156
2013-06-07	965	1,065	963	1,056	573,000	2,112
2013-06-06	940	995	940	979	293,000	1,958
2013-06-05	941	989	935	957	267,000	1,914
2013-06-04	909	950	882	941	344,000	1,882
2013-06-03	945	963	922	924	373,000	1,848
2013-05-31	960	980	956	963	150,000	1,926
2013-05-30	984	990	947	950	271,000	1,900
2013-05-29	999	1,008	974	996	324,000	1,992
2013-05-28	990	1,009	959	979	373,000	1,958
2013-05-27	1,010	1,030	993	1,005	305,000	2,010
2013-05-24	1,030	1,050	1,010	1,038	268,000	2,076
2013-05-23	1,063	1,079	1,000	1,003	443,000	2,006
2013-05-22	1,108	1,114	1,060	1,062	317,000	2,124
2013-05-21	1,115	1,160	1,105	1,107	608,000	2,214
2013-05-20	1,079	1,120	1,079	1,111	284,000	2,222
2013-05-17	1,084	1,084	1,066	1,077	270,000	2,154
2013-05-16	1,070	1,100	1,050	1,090	413,000	2,180
2013-05-15	1,079	1,079	1,055	1,070	371,000	2,140
2013-05-14	1,024	1,057	1,020	1,049	432,000	2,098
2013-05-13	1,016	1,026	1,001	1,025	517,000	2,050
2013-05-10	1,020	1,044	1,012	1,016	666,000	2,032
2013-05-09	1,072	1,088	995	1,014	1,548,000	2,028
2013-05-08	1,121	1,121	1,100	1,102	1,083,000	2,204
2013-05-07	1,125	1,139	1,107	1,120	1,931,000	2,240
2013-05-02	1,166	1,199	1,071	1,106	7,581,000	2,212
2013-05-01	1,065	1,065	1,022	1,065	856,000	2,130
2013-04-30	905	925	900	915	146,000	1,830
2013-04-26	900	909	896	900	150,000	1,800
2013-04-25	899	900	886	895	135,000	1,790
2013-04-24	893	898	870	886	95,000	1,772
2013-04-23	887	895	883	883	56,000	1,766
2013-04-22	870	900	860	895	126,000	1,790
2013-04-19	877	886	843	848	164,000	1,696
2013-04-18	909	914	886	886	118,000	1,772
2013-04-17	920	920	902	904	179,000	1,808
2013-04-16	900	927	882	923	222,000	1,846
2013-04-15	905	917	903	915	99,000	1,830
2013-04-12	910	920	910	918	107,000	1,836
2013-04-11	915	920	898	918	178,000	1,836
2013-04-10	912	923	890	914	268,000	1,828
2013-04-09	942	942	891	912	151,000	1,824
2013-04-08	910	950	897	927	304,000	1,854
2013-04-05	851	950	850	910	454,000	1,820
2013-04-04	745	806	736	806	316,000	1,612
2013-04-03	708	754	703	754	181,000	1,508
2013-04-02	696	715	684	708	152,000	1,416
2013-04-01	732	732	707	711	97,000	1,422
2013-03-29	737	752	737	744	146,000	1,488
2013-03-28	728	751	728	750	159,000	1,500
2013-03-27	769	769	736	737	269,000	1,474
2013-03-26	730	771	730	744	591,000	1,488
2013-03-25	698	725	698	719	209,000	1,438
2013-03-22	697	700	684	684	139,000	1,368
2013-03-21	667	700	667	697	103,000	1,394
2013-03-19	689	690	665	666	91,000	1,332
2013-03-18	671	684	662	669	75,000	1,338
2013-03-15	658	675	646	672	105,000	1,344
2013-03-14	681	685	656	658	82,000	1,316
2013-03-13	675	706	675	677	128,000	1,354
2013-03-12	688	699	674	675	84,000	1,350
2013-03-11	650	706	650	703	151,000	1,406
2013-03-08	615	630	615	627	177,000	1,254
2013-03-07	615	620	608	618	64,000	1,236
2013-03-06	600	606	595	605	79,000	1,210
2013-03-05	591	600	585	596	38,000	1,192
2013-03-04	580	590	580	589	40,000	1,178
2013-03-01	580	580	575	577	38,000	1,154
2013-02-28	570	580	566	579	47,000	1,158
2013-02-27	564	567	560	560	47,000	1,120
2013-02-26	566	571	560	562	87,000	1,124
2013-02-25	561	574	561	570	92,000	1,140
2013-02-22	552	557	551	552	72,000	1,104
2013-02-21	550	558	550	554	53,000	1,108
2013-02-20	547	560	547	558	74,000	1,116
2013-02-19	552	560	552	555	22,000	1,110
2013-02-18	547	560	542	559	74,000	1,118
2013-02-15	541	541	537	537	39,000	1,074
2013-02-14	542	543	540	540	54,000	1,080
2013-02-13	547	553	542	551	47,000	1,102
2013-02-12	558	564	550	554	25,000	1,108
2013-02-08	558	558	546	548	44,000	1,096
2013-02-07	550	559	533	558	122,000	1,116
2013-02-06	540	550	539	547	68,000	1,094
2013-02-05	535	541	535	536	37,000	1,072
2013-02-04	544	546	539	544	48,000	1,088
2013-02-01	536	538	536	537	20,000	1,074
2013-01-31	548	548	537	537	23,000	1,074
2013-01-30	544	549	543	548	25,000	1,096
2013-01-29	545	545	537	538	23,000	1,076
2013-01-28	550	550	544	544	54,000	1,088
2013-01-25	531	554	530	548	56,000	1,096
2013-01-24	520	532	512	531	34,000	1,062
2013-01-23	520	520	514	520	23,000	1,040
2013-01-22	525	527	517	522	28,000	1,044
2013-01-21	524	525	524	524	35,000	1,048
2013-01-18	520	525	520	522	44,000	1,044
2013-01-17	511	519	511	518	39,000	1,036
2013-01-16	506	518	506	517	24,000	1,034
2013-01-15	510	516	510	513	41,000	1,026
2013-01-11	506	510	500	510	38,000	1,020
2013-01-10	500	506	500	505	16,000	1,010
2013-01-09	499	505	498	502	37,000	1,004
2013-01-08	495	499	494	499	28,000	998
2013-01-07	497	500	494	496	77,000	992
2013-01-04	509	511	501	503	40,000	1,006

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