9010 富士急行(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,088	1,095	1,077	1,082	145,000	2,164
2016-12-29	1,120	1,120	1,087	1,103	179,000	2,206
2016-12-28	1,107	1,132	1,105	1,123	155,000	2,246
2016-12-27	1,099	1,110	1,093	1,107	122,000	2,214
2016-12-26	1,085	1,099	1,080	1,098	95,000	2,196
2016-12-22	1,076	1,083	1,062	1,083	79,000	2,166
2016-12-21	1,075	1,075	1,066	1,070	91,000	2,140
2016-12-20	1,072	1,073	1,059	1,068	93,000	2,136
2016-12-19	1,055	1,073	1,052	1,072	122,000	2,144
2016-12-16	1,075	1,075	1,064	1,073	104,000	2,146
2016-12-15	1,055	1,070	1,049	1,064	113,000	2,128
2016-12-14	1,060	1,060	1,045	1,047	57,000	2,094
2016-12-13	1,033	1,068	1,029	1,059	119,000	2,118
2016-12-12	1,010	1,032	1,010	1,032	102,000	2,064
2016-12-09	999	1,013	999	1,010	157,000	2,020
2016-12-08	1,021	1,021	1,000	1,009	76,000	2,018
2016-12-07	1,010	1,011	995	1,008	98,000	2,016
2016-12-06	1,010	1,015	1,005	1,007	131,000	2,014
2016-12-05	1,003	1,011	999	1,003	109,000	2,006
2016-12-02	1,039	1,039	1,008	1,010	168,000	2,020
2016-12-01	1,072	1,072	1,035	1,039	171,000	2,078
2016-11-30	1,049	1,064	1,042	1,062	198,000	2,124
2016-11-29	1,038	1,044	1,034	1,042	170,000	2,084
2016-11-28	1,018	1,035	1,018	1,033	106,000	2,066
2016-11-25	1,012	1,019	1,010	1,018	92,000	2,036
2016-11-24	1,010	1,018	1,006	1,009	77,000	2,018
2016-11-22	1,006	1,015	1,004	1,009	107,000	2,018
2016-11-21	1,010	1,027	1,002	1,006	147,000	2,012
2016-11-18	1,003	1,016	1,002	1,010	147,000	2,020
2016-11-17	997	1,010	997	1,002	102,000	2,004
2016-11-16	994	999	984	998	154,000	1,996
2016-11-15	991	1,001	982	989	174,000	1,978
2016-11-14	990	1,008	980	991	214,000	1,982
2016-11-11	1,010	1,011	980	987	311,000	1,974
2016-11-10	1,041	1,042	1,001	1,013	263,000	2,026
2016-11-09	1,030	1,043	979	986	315,000	1,972
2016-11-08	1,030	1,030	1,020	1,028	142,000	2,056
2016-11-07	1,031	1,049	1,031	1,034	153,000	2,068
2016-11-04	1,045	1,075	1,004	1,018	439,000	2,036
2016-11-02	1,152	1,156	1,111	1,115	206,000	2,230
2016-11-01	1,188	1,188	1,153	1,161	134,000	2,322
2016-10-31	1,233	1,233	1,198	1,204	89,000	2,408
2016-10-28	1,187	1,244	1,187	1,227	204,000	2,454
2016-10-27	1,184	1,199	1,184	1,196	74,000	2,392
2016-10-26	1,169	1,184	1,169	1,184	58,000	2,368
2016-10-25	1,191	1,198	1,188	1,192	54,000	2,384
2016-10-24	1,151	1,193	1,151	1,191	71,000	2,382
2016-10-21	1,138	1,165	1,138	1,163	112,000	2,326
2016-10-20	1,146	1,156	1,142	1,151	171,000	2,302
2016-10-19	1,140	1,149	1,139	1,147	87,000	2,294
2016-10-18	1,134	1,148	1,134	1,144	58,000	2,288
2016-10-17	1,115	1,133	1,115	1,132	26,000	2,264
2016-10-14	1,124	1,137	1,118	1,127	46,000	2,254
2016-10-13	1,148	1,148	1,123	1,129	57,000	2,258
2016-10-12	1,105	1,135	1,105	1,128	81,000	2,256
2016-10-11	1,145	1,145	1,110	1,121	141,000	2,242
2016-10-07	1,163	1,175	1,138	1,145	79,000	2,290
2016-10-06	1,161	1,175	1,160	1,170	128,000	2,340
2016-10-05	1,180	1,181	1,157	1,165	131,000	2,330
2016-10-04	1,186	1,186	1,167	1,180	105,000	2,360
2016-10-03	1,200	1,207	1,184	1,185	68,000	2,370
2016-09-30	1,169	1,211	1,169	1,182	120,000	2,364
2016-09-29	1,205	1,213	1,178	1,198	122,000	2,396
2016-09-28	1,242	1,251	1,209	1,221	185,000	2,442
2016-09-27	1,197	1,265	1,197	1,265	336,000	2,530
2016-09-26	1,234	1,234	1,218	1,226	84,000	2,452
2016-09-23	1,213	1,251	1,205	1,249	165,000	2,498
2016-09-21	1,175	1,233	1,162	1,227	115,000	2,454
2016-09-20	1,179	1,189	1,175	1,176	74,000	2,352
2016-09-16	1,192	1,192	1,171	1,180	108,000	2,360
2016-09-15	1,181	1,196	1,167	1,183	72,000	2,366
2016-09-14	1,160	1,190	1,158	1,181	149,000	2,362
2016-09-13	1,147	1,166	1,139	1,159	88,000	2,318
2016-09-12	1,180	1,197	1,152	1,166	112,000	2,332
2016-09-09	1,197	1,205	1,179	1,197	146,000	2,394
2016-09-08	1,189	1,189	1,150	1,182	147,000	2,364
2016-09-07	1,132	1,200	1,132	1,198	250,000	2,396
2016-09-06	1,126	1,137	1,110	1,130	52,000	2,260
2016-09-05	1,120	1,134	1,101	1,101	34,000	2,202
2016-09-02	1,114	1,133	1,110	1,120	53,000	2,240
2016-09-01	1,125	1,128	1,111	1,113	38,000	2,226
2016-08-31	1,077	1,121	1,063	1,113	162,000	2,226
2016-08-30	1,099	1,099	1,078	1,078	70,000	2,156
2016-08-29	1,110	1,115	1,101	1,102	32,000	2,204
2016-08-26	1,101	1,116	1,100	1,100	76,000	2,200
2016-08-25	1,118	1,138	1,106	1,109	61,000	2,218
2016-08-24	1,106	1,137	1,104	1,127	128,000	2,254
2016-08-23	1,101	1,115	1,082	1,089	199,000	2,178
2016-08-22	1,100	1,117	1,090	1,101	157,000	2,202
2016-08-19	1,146	1,148	1,101	1,102	161,000	2,204
2016-08-18	1,153	1,189	1,153	1,158	79,000	2,316
2016-08-17	1,200	1,220	1,155	1,160	172,000	2,320
2016-08-16	1,237	1,241	1,206	1,211	130,000	2,422
2016-08-15	1,256	1,281	1,256	1,267	37,000	2,534
2016-08-12	1,270	1,282	1,258	1,280	56,000	2,560
2016-08-10	1,251	1,252	1,240	1,248	44,000	2,496
2016-08-09	1,240	1,245	1,237	1,238	41,000	2,476
2016-08-08	1,258	1,258	1,227	1,241	110,000	2,482
2016-08-05	1,286	1,292	1,221	1,222	201,000	2,444
2016-08-04	1,392	1,398	1,283	1,294	261,000	2,588
2016-08-03	1,431	1,432	1,421	1,425	32,000	2,850
2016-08-02	1,422	1,449	1,422	1,431	15,000	2,862
2016-08-01	1,423	1,442	1,422	1,438	31,000	2,876
2016-07-29	1,440	1,449	1,430	1,449	45,000	2,898
2016-07-28	1,435	1,442	1,432	1,438	43,000	2,876
2016-07-27	1,457	1,458	1,441	1,451	41,000	2,902
2016-07-26	1,440	1,450	1,440	1,441	41,000	2,882
2016-07-25	1,451	1,457	1,451	1,452	24,000	2,904
2016-07-22	1,456	1,457	1,435	1,446	87,000	2,892
2016-07-21	1,484	1,484	1,450	1,468	51,000	2,936
2016-07-20	1,474	1,489	1,465	1,484	43,000	2,968
2016-07-19	1,449	1,463	1,445	1,460	81,000	2,920
2016-07-15	1,468	1,485	1,452	1,470	123,000	2,940
2016-07-14	1,455	1,496	1,455	1,477	68,000	2,954
2016-07-13	1,500	1,500	1,450	1,455	117,000	2,910
2016-07-12	1,495	1,506	1,487	1,499	117,000	2,998
2016-07-11	1,461	1,491	1,461	1,490	108,000	2,980
2016-07-08	1,479	1,487	1,451	1,457	77,000	2,914
2016-07-07	1,487	1,488	1,469	1,486	73,000	2,972
2016-07-06	1,486	1,491	1,455	1,488	85,000	2,976
2016-07-05	1,492	1,496	1,477	1,486	86,000	2,972
2016-07-04	1,470	1,487	1,465	1,486	71,000	2,972
2016-07-01	1,465	1,476	1,454	1,473	106,000	2,946
2016-06-30	1,465	1,465	1,427	1,435	97,000	2,870
2016-06-29	1,427	1,468	1,425	1,464	147,000	2,928
2016-06-28	1,399	1,437	1,381	1,418	105,000	2,836
2016-06-27	1,343	1,413	1,343	1,396	118,000	2,792
2016-06-24	1,427	1,437	1,320	1,343	143,000	2,686
2016-06-23	1,375	1,410	1,375	1,410	80,000	2,820
2016-06-22	1,333	1,380	1,333	1,375	163,000	2,750
2016-06-21	1,342	1,356	1,333	1,350	62,000	2,700
2016-06-20	1,368	1,368	1,333	1,336	77,000	2,672
2016-06-17	1,352	1,362	1,337	1,339	135,000	2,678
2016-06-16	1,359	1,370	1,343	1,347	119,000	2,694
2016-06-15	1,354	1,382	1,351	1,375	141,000	2,750
2016-06-14	1,368	1,383	1,357	1,367	132,000	2,734
2016-06-13	1,373	1,392	1,359	1,388	111,000	2,776
2016-06-10	1,379	1,385	1,365	1,380	145,000	2,760
2016-06-09	1,372	1,378	1,366	1,376	54,000	2,752
2016-06-08	1,355	1,372	1,355	1,372	73,000	2,744
2016-06-07	1,366	1,375	1,350	1,368	51,000	2,736
2016-06-06	1,343	1,364	1,327	1,356	109,000	2,712
2016-06-03	1,317	1,357	1,317	1,349	121,000	2,698
2016-06-02	1,356	1,361	1,312	1,316	110,000	2,632
2016-06-01	1,394	1,394	1,352	1,362	101,000	2,724
2016-05-31	1,394	1,400	1,381	1,394	264,000	2,788
2016-05-30	1,378	1,407	1,378	1,394	48,000	2,788
2016-05-27	1,381	1,381	1,354	1,372	43,000	2,744
2016-05-26	1,385	1,385	1,367	1,372	42,000	2,744
2016-05-25	1,375	1,383	1,363	1,369	57,000	2,738
2016-05-24	1,349	1,358	1,332	1,346	187,000	2,692
2016-05-23	1,344	1,353	1,340	1,349	63,000	2,698
2016-05-20	1,335	1,352	1,333	1,344	94,000	2,688
2016-05-19	1,330	1,337	1,322	1,332	140,000	2,664
2016-05-18	1,351	1,356	1,322	1,335	190,000	2,670
2016-05-17	1,333	1,365	1,329	1,351	130,000	2,702
2016-05-16	1,371	1,385	1,340	1,350	99,000	2,700
2016-05-13	1,405	1,410	1,364	1,371	141,000	2,742
2016-05-12	1,433	1,446	1,399	1,405	99,000	2,810
2016-05-11	1,455	1,455	1,425	1,433	44,000	2,866
2016-05-10	1,413	1,445	1,407	1,445	125,000	2,890
2016-05-09	1,417	1,426	1,415	1,415	38,000	2,830
2016-05-06	1,426	1,437	1,422	1,430	67,000	2,860
2016-05-02	1,446	1,458	1,432	1,437	123,000	2,874
2016-04-28	1,456	1,483	1,440	1,460	138,000	2,920
2016-04-27	1,442	1,464	1,442	1,456	36,000	2,912
2016-04-26	1,440	1,462	1,440	1,458	75,000	2,916
2016-04-25	1,467	1,470	1,444	1,454	64,000	2,908
2016-04-22	1,476	1,476	1,450	1,466	119,000	2,932
2016-04-21	1,500	1,500	1,465	1,474	165,000	2,948
2016-04-20	1,500	1,510	1,486	1,500	105,000	3,000
2016-04-19	1,504	1,525	1,493	1,510	106,000	3,020
2016-04-18	1,473	1,491	1,453	1,491	152,000	2,982
2016-04-15	1,460	1,487	1,460	1,480	104,000	2,960
2016-04-14	1,450	1,487	1,443	1,487	144,000	2,974
2016-04-13	1,462	1,468	1,427	1,450	158,000	2,900
2016-04-12	1,488	1,498	1,458	1,462	91,000	2,924
2016-04-11	1,520	1,520	1,478	1,488	65,000	2,976
2016-04-08	1,469	1,520	1,456	1,510	177,000	3,020
2016-04-07	1,454	1,489	1,454	1,483	135,000	2,966
2016-04-06	1,439	1,456	1,437	1,451	130,000	2,902
2016-04-05	1,483	1,483	1,432	1,436	106,000	2,872
2016-04-04	1,454	1,488	1,452	1,477	190,000	2,954
2016-04-01	1,547	1,547	1,456	1,466	311,000	2,932
2016-03-31	1,545	1,568	1,527	1,547	297,000	3,094
2016-03-30	1,455	1,549	1,455	1,540	280,000	3,080
2016-03-29	1,454	1,469	1,435	1,455	216,000	2,910
2016-03-28	1,483	1,483	1,437	1,467	412,000	2,934
2016-03-25	1,474	1,490	1,435	1,484	377,000	2,968
2016-03-24	1,455	1,499	1,453	1,474	183,000	2,948
2016-03-23	1,470	1,528	1,462	1,471	296,000	2,942
2016-03-22	1,373	1,460	1,373	1,460	293,000	2,920
2016-03-18	1,360	1,380	1,352	1,372	307,000	2,744
2016-03-17	1,317	1,364	1,317	1,358	239,000	2,716
2016-03-16	1,299	1,315	1,290	1,306	131,000	2,612
2016-03-15	1,271	1,300	1,271	1,299	114,000	2,598
2016-03-14	1,291	1,297	1,270	1,283	81,000	2,566
2016-03-11	1,279	1,291	1,266	1,271	118,000	2,542
2016-03-10	1,261	1,291	1,232	1,281	120,000	2,562
2016-03-09	1,231	1,250	1,218	1,243	147,000	2,486
2016-03-08	1,226	1,241	1,213	1,232	142,000	2,464
2016-03-07	1,248	1,259	1,233	1,254	105,000	2,508
2016-03-04	1,303	1,318	1,253	1,268	228,000	2,536
2016-03-03	1,310	1,321	1,302	1,319	152,000	2,638
2016-03-02	1,285	1,320	1,285	1,313	191,000	2,626
2016-03-01	1,263	1,288	1,245	1,271	141,000	2,542
2016-02-29	1,251	1,277	1,250	1,254	101,000	2,508
2016-02-26	1,251	1,283	1,235	1,248	190,000	2,496
2016-02-25	1,240	1,270	1,222	1,265	93,000	2,530
2016-02-24	1,200	1,238	1,176	1,232	175,000	2,464
2016-02-23	1,233	1,233	1,196	1,200	78,000	2,400
2016-02-22	1,218	1,238	1,218	1,233	79,000	2,466
2016-02-19	1,217	1,234	1,210	1,221	145,000	2,442
2016-02-18	1,208	1,224	1,208	1,217	69,000	2,434
2016-02-17	1,210	1,225	1,201	1,219	82,000	2,438
2016-02-16	1,203	1,240	1,203	1,207	76,000	2,414
2016-02-15	1,232	1,240	1,200	1,233	86,000	2,466
2016-02-12	1,206	1,226	1,168	1,172	215,000	2,344
2016-02-10	1,285	1,294	1,238	1,247	205,000	2,494
2016-02-09	1,244	1,280	1,238	1,270	175,000	2,540
2016-02-08	1,274	1,289	1,255	1,264	209,000	2,528
2016-02-05	1,268	1,280	1,238	1,279	130,000	2,558
2016-02-04	1,250	1,278	1,234	1,263	141,000	2,526
2016-02-03	1,249	1,270	1,245	1,264	100,000	2,528
2016-02-02	1,223	1,292	1,223	1,288	353,000	2,576
2016-02-01	1,235	1,250	1,220	1,232	247,000	2,464
2016-01-29	1,220	1,235	1,207	1,233	78,000	2,466
2016-01-28	1,166	1,222	1,162	1,205	193,000	2,410
2016-01-27	1,140	1,168	1,140	1,162	67,000	2,324
2016-01-26	1,135	1,151	1,131	1,140	109,000	2,280
2016-01-25	1,149	1,168	1,128	1,165	113,000	2,330
2016-01-22	1,090	1,141	1,090	1,140	109,000	2,280
2016-01-21	1,103	1,125	1,077	1,077	122,000	2,154
2016-01-20	1,135	1,142	1,102	1,103	97,000	2,206
2016-01-19	1,134	1,152	1,121	1,135	125,000	2,270
2016-01-18	1,116	1,129	1,113	1,128	75,000	2,256
2016-01-15	1,150	1,164	1,125	1,134	90,000	2,268
2016-01-14	1,110	1,129	1,102	1,120	107,000	2,240
2016-01-13	1,127	1,161	1,127	1,149	76,000	2,298
2016-01-12	1,147	1,159	1,108	1,125	293,000	2,250
2016-01-08	1,155	1,175	1,149	1,155	68,000	2,310
2016-01-07	1,200	1,200	1,155	1,172	173,000	2,344
2016-01-06	1,173	1,199	1,150	1,199	166,000	2,398
2016-01-05	1,157	1,195	1,150	1,172	180,000	2,344
2016-01-04	1,162	1,167	1,150	1,157	114,000	2,314

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