9010 富士急行(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-293,2353,2703,1903,24553,4003,245
2017-12-283,3553,3553,2153,235110,3003,235
2017-12-273,3803,4003,3453,35546,8003,355
2017-12-263,3203,3853,3053,38551,0003,385
2017-12-253,2903,3203,2853,31031,9003,310
2017-12-223,2603,2903,2503,29028,9003,290
2017-12-213,1853,2653,1853,25547,1003,255
2017-12-203,2053,2253,1703,20546,2003,205
2017-12-193,2503,2653,2003,22564,0003,225
2017-12-183,2903,3203,2553,26575,0003,265
2017-12-153,3053,3253,2653,27097,6003,270
2017-12-143,2803,3103,2753,30078,0003,300
2017-12-133,2703,2753,2253,27551,9003,275
2017-12-123,2603,2753,2253,24060,2003,240
2017-12-113,2753,2753,2053,25568,9003,255
2017-12-083,1103,2553,1103,245119,7003,245
2017-12-073,1603,1853,1453,18064,4003,180
2017-12-063,1203,1703,1153,12549,6003,125
2017-12-053,1303,1503,1053,14546,5003,145
2017-12-043,1503,1703,1303,14564,2003,145
2017-12-013,1153,1203,0553,10566,9003,105
2017-11-303,0203,0903,0103,07087,0003,070
2017-11-293,0003,0252,9903,02040,3003,020
2017-11-282,9833,0252,9722,99676,0002,996
2017-11-272,9963,0152,9752,98353,7002,983
2017-11-242,9482,9892,9442,96856,4002,968
2017-11-223,0203,0402,9582,95981,7002,959
2017-11-212,9673,0052,9432,99368,0002,993
2017-11-202,9372,9882,9252,94392,9002,943
2017-11-172,9953,0152,8972,909109,0002,909
2017-11-162,9022,9902,9022,96984,2002,969
2017-11-153,0053,0502,9502,95298,3002,952
2017-11-133,0453,0503,0053,02068,0003,020
2017-11-103,0003,1002,9903,045128,3003,045
2017-11-093,1153,1853,0053,040228,3003,040
2017-11-082,9723,1402,9723,110321,0003,110
2017-11-072,8212,9472,8212,931174,1002,931
2017-11-062,8802,9342,8182,834265,0002,834
2017-11-022,6002,9482,5912,842516,5002,842
2017-11-012,5452,5582,5012,52045,2002,520
2017-10-312,5332,5432,5052,52749,4002,527
2017-10-302,5252,5602,5232,53159,8002,531
2017-10-272,4992,5232,4842,52228,6002,522
2017-10-262,4942,5032,4702,47229,1002,472
2017-10-252,5202,5272,4872,49558,8002,495
2017-10-242,4802,5302,4802,52548,2002,525
2017-10-232,4802,4952,4532,48046,5002,480
2017-10-202,4352,4722,4312,45046,2002,450
2017-10-192,4612,4712,4462,45028,4002,450
2017-10-182,4652,4762,4572,46932,7002,469
2017-10-172,4802,4802,4522,46424,5002,464
2017-10-162,4832,5052,4752,47850,2002,478
2017-10-132,4992,5042,4662,48561,4002,485
2017-10-122,4622,5072,4612,50254,6002,502
2017-10-112,3892,4462,3892,43562,9002,435
2017-10-102,3762,4072,3752,39845,7002,398
2017-10-062,3982,3982,3512,35543,5002,355
2017-10-052,4092,4092,3772,38242,4002,382
2017-10-042,4742,4812,3932,39886,9002,398
2017-10-032,4612,4832,4332,47892,0002,478
2017-10-022,5072,5142,4532,48071,1002,480
2017-09-292,5032,5082,4832,50753,7002,507
2017-09-282,5242,5282,4562,51373,1002,513
2017-09-272,5982,5982,5012,522107,0002,522
2017-09-261,2801,3081,2751,296396,0002,592
2017-09-251,2961,3011,2741,276169,0002,552
2017-09-221,2651,3121,2651,274307,0002,548
2017-09-211,2251,2461,2211,246116,0002,492
2017-09-201,2281,2281,2071,210158,0002,420
2017-09-191,1881,2251,1881,220251,0002,440
2017-09-151,1931,1931,1731,184154,0002,368
2017-09-141,1981,2011,1861,193127,0002,386
2017-09-131,2111,2131,1931,195149,0002,390
2017-09-121,2191,2251,2151,22146,0002,442
2017-09-111,2101,2181,2091,21691,0002,432
2017-09-081,2061,2171,2031,207140,0002,414
2017-09-071,2181,2231,2061,21397,0002,426
2017-09-061,1891,2011,1861,199154,0002,398
2017-09-051,2101,2141,1901,191103,0002,382
2017-09-041,2241,2241,1891,189119,0002,378
2017-09-011,2101,2251,2031,225125,0002,450
2017-08-311,2021,2031,1851,20263,0002,404
2017-08-301,1801,2051,1801,202119,0002,404
2017-08-291,1701,1781,1591,17358,0002,346
2017-08-281,1671,1771,1591,16796,0002,334
2017-08-251,1611,1741,1531,16752,0002,334
2017-08-241,1651,1691,1591,16154,0002,322
2017-08-231,1731,1801,1641,16664,0002,332
2017-08-221,1711,1711,1551,16464,0002,328
2017-08-211,1591,1741,1561,16678,0002,332
2017-08-181,1541,1641,1461,16279,0002,324
2017-08-171,1491,1561,1441,15362,0002,306
2017-08-161,1411,1531,1381,14753,0002,294
2017-08-151,1401,1501,1301,14182,0002,282
2017-08-141,1211,1371,1161,127110,0002,254
2017-08-101,1381,1401,1251,13872,0002,276
2017-08-091,1531,1531,1331,13486,0002,268
2017-08-081,1501,1531,1351,15164,0002,302
2017-08-071,1411,1561,1391,14862,0002,296
2017-08-041,1451,1461,1311,14190,0002,282
2017-08-031,1551,1591,1231,138245,0002,276
2017-08-021,1821,1821,1661,17633,0002,352
2017-08-011,1661,1731,1601,17378,0002,346
2017-07-311,1661,1691,1591,16149,0002,322
2017-07-281,1481,1591,1441,15976,0002,318
2017-07-271,1471,1611,1381,145137,0002,290
2017-07-261,1281,1481,1281,14886,0002,296
2017-07-251,1251,1371,1211,12880,0002,256
2017-07-241,1411,1441,1301,140133,0002,280
2017-07-211,1561,1611,1521,156101,0002,312
2017-07-201,1621,1741,1601,16693,0002,332
2017-07-191,1611,1761,1551,17395,0002,346
2017-07-181,1581,1671,1581,16133,0002,322
2017-07-141,1721,1741,1681,16830,0002,336
2017-07-131,1641,1781,1491,177184,0002,354
2017-07-121,1661,1691,1571,15856,0002,316
2017-07-111,1671,1711,1561,16869,0002,336
2017-07-101,1731,1771,1661,16760,0002,334
2017-07-071,1691,1861,1691,173158,0002,346
2017-07-061,1791,1991,1751,184103,0002,368
2017-07-051,1651,1811,1551,180145,0002,360
2017-07-041,1931,1931,1661,173123,0002,346
2017-07-031,2131,2131,1851,18983,0002,378
2017-06-301,2011,2171,1851,216202,0002,432
2017-06-291,1941,2051,1831,204130,0002,408
2017-06-281,2051,2111,1841,185104,0002,370
2017-06-271,1991,2141,1881,205205,0002,410
2017-06-261,1881,1951,1861,18749,0002,374
2017-06-231,1921,1961,1831,191140,0002,382
2017-06-221,1981,1981,1891,19261,0002,384
2017-06-211,1931,1981,1831,188117,0002,376
2017-06-201,2001,2001,1881,193117,0002,386
2017-06-191,1621,1941,1621,190153,0002,380
2017-06-161,1861,1881,1651,166158,0002,332
2017-06-151,1851,1921,1751,186124,0002,372
2017-06-141,1831,1941,1831,186106,0002,372
2017-06-131,1791,1901,1721,18686,0002,372
2017-06-121,1811,1811,1641,17174,0002,342
2017-06-091,1891,1921,1651,170266,0002,340
2017-06-081,2011,2151,1911,192147,0002,384
2017-06-071,2041,2121,1991,204139,0002,408
2017-06-061,2201,2351,2041,204126,0002,408
2017-06-051,1881,2211,1871,221211,0002,442
2017-06-021,1801,1901,1731,188170,0002,376
2017-06-011,1501,1731,1461,173166,0002,346
2017-05-311,1591,1611,1371,137170,0002,274
2017-05-301,1791,1791,1391,152192,0002,304
2017-05-291,1701,1811,1661,16784,0002,334
2017-05-261,1711,1851,1691,170177,0002,340
2017-05-251,1691,1931,1691,189155,0002,378
2017-05-241,1801,1801,1631,16995,0002,338
2017-05-231,1651,1851,1611,180158,0002,360
2017-05-221,1541,1591,1451,15765,0002,314
2017-05-191,1501,1531,1351,149157,0002,298
2017-05-181,1211,1491,1211,148173,0002,296
2017-05-171,1101,1521,1021,151280,0002,302
2017-05-161,0881,1141,0881,109243,0002,218
2017-05-151,0641,0841,0631,083174,0002,166
2017-05-121,0701,0751,0511,061128,0002,122
2017-05-111,0471,0821,0471,078224,0002,156
2017-05-101,0351,0471,0281,04772,0002,094
2017-05-091,0511,0531,0431,046113,0002,092
2017-05-081,0551,0601,0341,049216,0002,098
2017-05-021,0261,0491,0261,047183,0002,094
2017-05-011,0201,0221,0061,02297,0002,044
2017-04-281,0291,0351,0161,020179,0002,040
2017-04-271,0211,0271,0101,027137,0002,054
2017-04-261,0141,0221,0101,017148,0002,034
2017-04-251,0041,0159951,012108,0002,024
2017-04-249981,0139931,013159,0002,026
2017-04-2197498697498464,0001,968
2017-04-2098798797597786,0001,954
2017-04-19979999977987190,0001,974
2017-04-18974982968981132,0001,962
2017-04-1795597595597450,0001,948
2017-04-14970973957959115,0001,918
2017-04-13966976961970137,0001,940
2017-04-12970975959975113,0001,950
2017-04-1195997095996883,0001,936
2017-04-1096697095896182,0001,922
2017-04-07954968953957172,0001,914
2017-04-06984984950952270,0001,904
2017-04-0598698897898598,0001,970
2017-04-04990990975978184,0001,956
2017-04-03991996982991211,0001,982
2017-03-311,0011,008987987204,0001,974
2017-03-301,0011,007994995271,0001,990
2017-03-291,0101,0101,0021,004258,0002,008
2017-03-281,0111,0211,0111,021451,0002,042
2017-03-271,0171,0201,0021,005270,0002,010
2017-03-241,0191,0241,0181,02192,0002,042
2017-03-231,0151,0251,0151,019162,0002,038
2017-03-221,0241,0271,0151,017197,0002,034
2017-03-211,0141,0371,0131,036136,0002,072
2017-03-171,0131,0301,0131,018613,0002,036
2017-03-161,0301,0301,0141,018161,0002,036
2017-03-151,0211,0361,0161,032137,0002,064
2017-03-141,0191,0331,0191,031100,0002,062
2017-03-131,0121,0251,0121,02260,0002,044
2017-03-101,0211,0221,0151,020259,0002,040
2017-03-091,0091,0141,0041,011156,0002,022
2017-03-081,0131,0131,0051,009186,0002,018
2017-03-071,0171,0191,0081,012135,0002,024
2017-03-061,0211,0211,0131,019119,0002,038
2017-03-031,0351,0501,0231,028240,0002,056
2017-03-021,0251,0321,0111,031169,0002,062
2017-03-011,0211,0251,0111,01573,0002,030
2017-02-281,0191,0271,0171,020134,0002,040
2017-02-271,0161,0221,0101,019107,0002,038
2017-02-241,0131,0201,0091,01684,0002,032
2017-02-231,0171,0191,0121,01365,0002,026
2017-02-221,0121,0191,0111,01791,0002,034
2017-02-211,0081,0131,0061,006116,0002,012
2017-02-201,0151,0161,0051,01151,0002,022
2017-02-171,0091,0161,0091,01182,0002,022
2017-02-161,0111,0151,0051,009136,0002,018
2017-02-151,0261,0261,0101,013153,0002,026
2017-02-141,0421,0421,0221,022124,0002,044
2017-02-131,0471,0481,0331,03373,0002,066
2017-02-101,0251,0371,0231,034127,0002,068
2017-02-091,0241,0321,0221,02453,0002,048
2017-02-081,0311,0361,0211,02391,0002,046
2017-02-071,0311,0451,0221,041120,0002,082
2017-02-061,0301,0431,0221,031111,0002,062
2017-02-031,0211,0501,0151,026151,0002,052
2017-02-021,0851,0851,0211,026166,0002,052
2017-02-011,0541,0801,0541,07776,0002,154
2017-01-311,0831,0831,0631,072141,0002,144
2017-01-301,1001,1001,0881,09094,0002,180
2017-01-271,1031,1161,1001,10488,0002,208
2017-01-261,1081,1111,0891,103136,0002,206
2017-01-251,1101,1171,1041,10768,0002,214
2017-01-241,0981,1161,0961,103115,0002,206
2017-01-231,1111,1241,0991,11275,0002,224
2017-01-201,1241,1341,1141,122112,0002,244
2017-01-191,1411,1541,1201,138103,0002,276
2017-01-181,1281,1391,1171,135140,0002,270
2017-01-171,1321,1321,1101,128113,0002,256
2017-01-161,1331,1571,1181,13289,0002,264
2017-01-131,1081,1341,1051,128140,0002,256
2017-01-121,1361,1361,1001,115197,0002,230
2017-01-111,1881,1901,1441,154140,0002,308
2017-01-101,1911,1951,1681,177184,0002,354
2017-01-061,1521,1841,1271,175197,0002,350
2017-01-051,1431,1731,1311,155260,0002,310
2017-01-041,1061,1251,0981,125177,0002,250

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