9010 富士急行(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-283,1903,2653,1353,24075,7003,240
2018-12-273,0103,2253,0103,19586,1003,195
2018-12-262,8893,0152,8552,89268,0002,892
2018-12-253,0403,0502,8872,88960,0002,889
2018-12-213,1803,1803,1053,11073,7003,110
2018-12-203,2453,2853,1703,17587,5003,175
2018-12-193,1753,2603,1403,24047,3003,240
2018-12-183,1303,1853,1253,16549,2003,165
2018-12-173,1003,2053,0903,19553,2003,195
2018-12-143,0803,1053,0603,07057,5003,070
2018-12-133,0353,0653,0103,05535,5003,055
2018-12-122,9993,0202,9623,01022,7003,010
2018-12-113,0053,0052,9452,95128,8002,951
2018-12-103,0453,0852,9772,99943,0002,999
2018-12-073,0853,1603,0703,14029,7003,140
2018-12-063,1003,1603,0603,09542,7003,095
2018-12-053,0403,1103,0303,09050,0003,090
2018-12-043,2303,2353,1203,12041,9003,120
2018-12-033,2603,2603,1903,22037,6003,220
2018-11-303,1953,2303,1853,22061,8003,220
2018-11-293,2503,2503,1653,17542,5003,175
2018-11-283,2203,2353,1703,21030,1003,210
2018-11-273,2353,2753,2203,23536,5003,235
2018-11-263,1303,2303,1303,20538,5003,205
2018-11-223,0853,1753,0853,15542,0003,155
2018-11-213,0103,0903,0103,06032,1003,060
2018-11-203,0603,1353,0603,08035,0003,080
2018-11-193,0453,1053,0253,09037,6003,090
2018-11-163,0153,0352,9953,01038,0003,010
2018-11-152,9163,0102,8982,99549,8002,995
2018-11-142,9783,0052,9442,95142,2002,951
2018-11-132,9823,0052,9722,97758,4002,977
2018-11-123,0153,0352,9963,00020,5003,000
2018-11-093,0103,0452,9973,02539,3003,025
2018-11-083,0803,1252,9833,015101,4003,015
2018-11-073,0003,0602,9923,01082,2003,010
2018-11-062,9853,0302,9722,98073,6002,980
2018-11-053,0303,0802,9583,05568,0003,055
2018-11-023,0153,0553,0003,04597,3003,045
2018-11-013,0003,0502,8622,990173,2002,990
2018-10-313,2403,3203,1653,29587,3003,295
2018-10-303,2303,3003,2053,245104,7003,245
2018-10-293,2653,3303,2403,24551,5003,245
2018-10-263,2203,2453,1553,22058,6003,220
2018-10-253,2303,2703,2103,22555,9003,225
2018-10-243,2353,3103,2253,30041,3003,300
2018-10-233,3353,3353,2153,23055,8003,230
2018-10-223,3203,3753,3153,34534,7003,345
2018-10-193,3453,4003,3403,39030,3003,390
2018-10-183,4353,4653,3753,38534,5003,385
2018-10-173,3053,4453,3053,43549,1003,435
2018-10-163,2903,3253,2403,28041,1003,280
2018-10-153,2703,3803,2703,32575,7003,325
2018-10-123,3053,3453,3003,30543,6003,305
2018-10-113,3503,3953,3153,33565,3003,335
2018-10-103,4403,4903,4253,46026,2003,460
2018-10-093,4303,4353,3803,39038,1003,390
2018-10-053,4203,4653,4053,43042,8003,430
2018-10-043,5103,5103,4103,45040,5003,450
2018-10-033,5503,5503,4553,45553,4003,455
2018-10-023,5203,5703,5053,53057,8003,530
2018-10-013,5303,6103,4653,505135,7003,505
2018-09-283,7503,7503,6953,71545,4003,715
2018-09-273,6453,7453,6103,72089,8003,720
2018-09-263,6153,6703,6003,65099,5003,650
2018-09-253,6003,7003,5903,640267,0003,640
2018-09-213,5403,6253,5003,615119,0003,615
2018-09-203,5603,5753,4603,49578,1003,495
2018-09-193,5153,5553,4603,53098,5003,530
2018-09-183,4403,4903,4053,49084,3003,490
2018-09-143,4903,5253,4053,420105,2003,420
2018-09-133,4303,5253,4103,490104,7003,490
2018-09-123,3603,4453,2903,42583,6003,425
2018-09-113,2953,3853,2753,36577,9003,365
2018-09-103,2503,3253,2003,30097,1003,300
2018-09-073,0953,1903,0653,17054,3003,170
2018-09-063,1403,1403,0803,09539,5003,095
2018-09-053,2003,2003,1153,14569,1003,145
2018-09-043,1853,1903,1453,15558,0003,155
2018-09-033,2003,2053,1503,15532,4003,155
2018-08-313,1703,2103,1453,18030,0003,180
2018-08-303,1803,1903,1553,17024,6003,170
2018-08-293,1903,2003,1453,14528,2003,145
2018-08-283,2003,2003,1603,16021,2003,160
2018-08-273,1803,1903,1503,16521,8003,165
2018-08-243,1503,1653,1253,15519,0003,155
2018-08-233,0853,1203,0753,08521,9003,085
2018-08-223,0453,0753,0253,06543,5003,065
2018-08-213,0003,0353,0003,02520,0003,025
2018-08-203,0353,0653,0053,01020,3003,010
2018-08-173,0903,0903,0403,07019,9003,070
2018-08-163,1003,1003,0353,06045,4003,060
2018-08-153,1903,2103,1103,12541,7003,125
2018-08-143,1853,1953,1103,17540,7003,175
2018-08-133,2053,2553,1753,18536,1003,185
2018-08-103,2853,2853,2203,26030,1003,260
2018-08-093,2203,3103,2203,29554,1003,295
2018-08-083,2103,2553,2053,21535,8003,215
2018-08-073,1353,2153,1203,20530,2003,205
2018-08-063,1753,2003,1253,14542,7003,145
2018-08-033,2353,2653,1653,19053,1003,190
2018-08-023,3603,3603,1353,16569,2003,165
2018-08-013,3853,3953,2803,31052,4003,310
2018-07-313,3753,4203,3153,39053,6003,390
2018-07-303,3853,4303,3253,39538,2003,395
2018-07-273,4053,4053,3303,38563,7003,385
2018-07-263,2703,4153,2603,41086,3003,410
2018-07-253,2803,2853,2053,21533,5003,215
2018-07-243,2703,2753,2353,25524,3003,255
2018-07-233,2903,2953,2103,24029,4003,240
2018-07-203,2803,2903,2003,29050,9003,290
2018-07-193,2753,2753,2253,23033,5003,230
2018-07-183,2853,2953,2453,27522,6003,275
2018-07-173,1603,2603,1553,23042,5003,230
2018-07-133,1853,1953,1503,16032,6003,160
2018-07-123,1653,2503,1453,15046,1003,150
2018-07-113,1153,1703,0953,14555,0003,145
2018-07-103,2653,2653,1503,15034,5003,150
2018-07-093,2003,2353,1703,23518,6003,235
2018-07-063,1703,2003,1603,18532,9003,185
2018-07-053,2303,2303,1553,17525,5003,175
2018-07-043,2153,2753,2003,26038,5003,260
2018-07-033,1303,2353,1253,21573,3003,215
2018-07-023,3003,3003,1553,16562,0003,165
2018-06-293,4053,4203,2903,31053,9003,310
2018-06-283,4553,4603,3653,40539,5003,405
2018-06-273,3453,5053,3453,47542,4003,475
2018-06-263,3553,3803,3403,37023,1003,370
2018-06-253,4203,4403,3653,38532,4003,385
2018-06-223,3303,4503,3303,45033,3003,450
2018-06-213,3803,4103,3453,37043,6003,370
2018-06-203,4553,4803,3753,41552,2003,415
2018-06-193,4853,5603,4653,48067,7003,480
2018-06-183,5503,5503,5003,53047,0003,530
2018-06-153,4653,5303,4403,51069,2003,510
2018-06-143,3853,4403,3703,43035,3003,430
2018-06-133,3853,4453,3603,41034,8003,410
2018-06-123,3803,4253,3503,39547,1003,395
2018-06-113,3103,3753,3053,37537,5003,375
2018-06-083,3053,3403,2803,31068,7003,310
2018-06-073,3253,3303,2753,33038,8003,330
2018-06-063,3803,3803,2753,30055,2003,300
2018-06-053,3503,3853,3403,38535,6003,385
2018-06-043,2853,3603,2403,34074,4003,340
2018-06-013,1653,2453,1553,21539,8003,215
2018-05-313,2353,2353,1803,19563,7003,195
2018-05-303,2153,2403,1653,18032,9003,180
2018-05-293,2153,2453,2003,23026,3003,230
2018-05-283,2003,2203,1903,21023,7003,210
2018-05-253,1903,2003,1703,18531,3003,185
2018-05-243,2203,2453,1803,20035,2003,200
2018-05-233,1903,2253,1753,21532,7003,215
2018-05-223,1903,2053,1603,19533,3003,195
2018-05-213,1753,2053,1703,20029,3003,200
2018-05-183,1703,2003,1403,17550,0003,175
2018-05-173,2053,2053,1453,16549,1003,165
2018-05-163,1903,2353,1703,18534,4003,185
2018-05-153,1953,2053,1753,18538,8003,185
2018-05-143,2353,2353,1753,21551,7003,215
2018-05-113,2453,2503,1853,23081,3003,230
2018-05-103,1403,3053,1053,250186,5003,250
2018-05-093,1503,1503,0553,07059,1003,070
2018-05-083,1303,1303,0903,10541,2003,105
2018-05-073,0903,1053,0503,10051,5003,100
2018-05-023,1153,1153,0203,04057,5003,040
2018-05-013,0703,0803,0353,06537,2003,065
2018-04-273,0653,0753,0203,04564,6003,045
2018-04-263,0003,0302,9603,02591,3003,025
2018-04-252,9592,9772,9392,96232,0002,962
2018-04-242,9452,9682,9192,96664,4002,966
2018-04-232,9702,9702,8882,90570,3002,905
2018-04-202,8962,9302,8912,91930,1002,919
2018-04-192,9322,9322,8842,89160,2002,891
2018-04-182,8592,9302,8502,90451,7002,904
2018-04-172,8462,9552,8462,859115,7002,859
2018-04-162,8012,8542,7952,84646,8002,846
2018-04-132,8212,8252,7712,79665,1002,796
2018-04-122,8222,8622,8032,81644,1002,816
2018-04-112,8622,8622,7802,81346,5002,813
2018-04-102,8602,8902,8242,84883,5002,848
2018-04-092,8102,8732,8102,86852,6002,868
2018-04-062,8332,8512,8062,81040,8002,810
2018-04-052,8702,8752,7982,83176,4002,831
2018-04-042,7892,8752,7892,862105,5002,862
2018-04-032,7152,7972,7072,77669,1002,776
2018-03-302,7722,7952,7562,78878,4002,788
2018-03-292,7772,7822,7262,76146,9002,761
2018-03-282,7072,7562,6792,754150,2002,754
2018-03-272,6692,7612,6562,745314,6002,745
2018-03-262,6502,6552,5822,651129,2002,651
2018-03-232,6602,6652,6082,62096,2002,620
2018-03-222,6582,6892,6432,68787,5002,687
2018-03-202,6302,6522,5932,64993,6002,649
2018-03-192,6822,6822,6162,63447,8002,634
2018-03-162,6572,6982,6382,69360,5002,693
2018-03-152,6752,6752,6172,65664,6002,656
2018-03-142,6752,6972,6452,68453,3002,684
2018-03-132,6502,6912,6302,68847,4002,688
2018-03-122,6852,6932,6242,63644,8002,636
2018-03-092,6882,7212,6522,66067,0002,660
2018-03-082,6582,6692,6402,65771,1002,657
2018-03-072,6572,7052,6382,65378,4002,653
2018-03-062,6172,6772,6172,66881,0002,668
2018-03-052,5902,6332,5882,61577,1002,615
2018-03-022,6002,6342,5902,60692,7002,606
2018-03-012,7012,7092,6402,65078,4002,650
2018-02-282,7432,7842,7082,70948,1002,709
2018-02-272,7942,8062,7412,75342,0002,753
2018-02-262,7832,8082,7712,78651,5002,786
2018-02-232,8012,8222,7732,78060,8002,780
2018-02-222,8122,8372,7952,80158,6002,801
2018-02-212,8162,9062,8112,862133,4002,862
2018-02-202,7992,8232,7812,81666,9002,816
2018-02-192,7182,7992,7182,79975,0002,799
2018-02-162,6642,7432,6642,718105,1002,718
2018-02-152,6622,6992,6352,664126,9002,664
2018-02-142,6882,7042,6502,66283,0002,662
2018-02-132,7872,7992,6862,688161,9002,688
2018-02-092,7002,7762,7002,762117,8002,762
2018-02-082,8992,8992,7902,790317,7002,790
2018-02-073,0053,1703,0053,06077,3003,060
2018-02-063,0153,0302,9613,00593,5003,005
2018-02-053,2103,2553,1903,19554,5003,195
2018-02-023,2553,2903,2503,28032,4003,280
2018-02-013,2303,3403,2303,29571,1003,295
2018-01-313,2953,3053,2203,22548,0003,225
2018-01-303,3103,3203,2753,30036,7003,300
2018-01-293,3003,3353,2903,31024,4003,310
2018-01-263,3453,3503,3053,32039,4003,320
2018-01-253,3103,3453,2953,33059,3003,330
2018-01-243,2403,3203,2403,32051,6003,320
2018-01-233,2603,3103,2503,26538,4003,265
2018-01-223,3403,3403,2553,27035,0003,270
2018-01-193,3103,3453,2853,34076,4003,340
2018-01-183,3803,3853,3053,31056,3003,310
2018-01-173,3203,3653,3203,36042,9003,360
2018-01-163,3403,3603,3053,35060,7003,350
2018-01-153,2153,3203,2153,31073,5003,310
2018-01-123,3153,3203,2103,22060,6003,220
2018-01-113,2953,3253,2403,32053,7003,320
2018-01-103,2653,3303,2653,32554,7003,325
2018-01-093,2703,2903,2303,28570,2003,285
2018-01-053,2603,2703,2303,27041,7003,270
2018-01-043,2403,2753,1953,26066,7003,260

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