9010 富士急行(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-304,2854,2854,2204,22526,1004,225
2019-12-274,2704,3004,2704,27536,2004,275
2019-12-264,1504,2554,1504,25547,4004,255
2019-12-254,1404,1854,1404,15517,2004,155
2019-12-244,1804,1804,1404,17024,5004,170
2019-12-234,2804,2804,1854,18536,8004,185
2019-12-204,2454,2604,2054,24053,4004,240
2019-12-194,2804,3254,2754,28043,7004,280
2019-12-184,3504,3504,2504,26545,1004,265
2019-12-174,3054,3354,2754,33545,8004,335
2019-12-164,2654,3054,2604,26035,6004,260
2019-12-134,2554,2654,2054,23577,9004,235
2019-12-124,1804,2004,1504,18533,7004,185
2019-12-114,2504,2504,1604,17051,2004,170
2019-12-104,2504,2854,2504,25521,0004,255
2019-12-094,3104,3104,2404,27026,1004,270
2019-12-064,3254,3304,2704,29537,5004,295
2019-12-054,3304,3554,2804,34541,4004,345
2019-12-044,2354,3154,2354,31055,0004,310
2019-12-034,2204,2554,2054,24034,7004,240
2019-12-024,2404,2754,2254,26529,5004,265
2019-11-294,3104,3154,2254,24021,2004,240
2019-11-284,2704,2904,2354,28538,4004,285
2019-11-274,3004,3104,2704,28026,7004,280
2019-11-264,3504,3554,2904,30028,0004,300
2019-11-254,2704,3204,2554,31036,1004,310
2019-11-224,3154,3304,2804,28535,4004,285
2019-11-214,3204,3304,2504,33042,3004,330
2019-11-204,2854,3204,2604,32041,5004,320
2019-11-194,3104,3654,2854,28532,5004,285
2019-11-184,3554,3604,3054,32539,2004,325
2019-11-154,2804,3854,2804,35540,9004,355
2019-11-144,2704,3054,2504,27063,0004,270
2019-11-134,2104,2454,1904,23569,8004,235
2019-11-124,2854,3054,2404,25047,1004,250
2019-11-114,2604,3304,2604,30031,4004,300
2019-11-084,3204,3204,2354,27575,3004,275
2019-11-074,3504,3604,2454,29592,2004,295
2019-11-064,4404,4404,3754,38554,1004,385
2019-11-054,3554,4404,3304,41087,2004,410
2019-11-014,3104,3504,3104,32531,8004,325
2019-10-314,3854,3954,3104,33535,6004,335
2019-10-304,3554,4104,3504,37578,6004,375
2019-10-294,3604,3804,3254,33053,1004,330
2019-10-284,3954,3954,3004,33556,9004,335
2019-10-254,3854,4154,3704,39068,9004,390
2019-10-244,4754,4754,3454,36564,1004,365
2019-10-234,4054,4854,3654,47071,1004,470
2019-10-214,3804,4304,3704,39064,5004,390
2019-10-184,4404,4704,3854,39075,5004,390
2019-10-174,5204,5304,4554,45562,7004,455
2019-10-164,5804,6104,5254,54563,5004,545
2019-10-154,5104,5904,4954,57078,6004,570
2019-10-114,5604,5604,4704,47582,6004,475
2019-10-104,6704,6854,5604,56551,2004,565
2019-10-094,5854,6704,5754,66067,7004,660
2019-10-084,6004,6354,6004,61549,1004,615
2019-10-074,6004,6304,5454,56068,6004,560
2019-10-044,5004,6354,5004,60072,7004,600
2019-10-034,5004,5404,4704,48549,4004,485
2019-10-024,5204,6154,5204,60544,6004,605
2019-10-014,4954,5304,4654,52549,5004,525
2019-09-304,5254,5404,4554,48059,0004,480
2019-09-274,6504,6504,5104,545135,3004,545
2019-09-264,7904,8154,7054,720289,8004,720
2019-09-254,7904,7904,7304,74581,4004,745
2019-09-244,7204,8054,7204,790135,8004,790
2019-09-204,8254,8304,7004,71597,5004,715
2019-09-194,7104,8104,6904,800111,4004,800
2019-09-184,5304,7054,5104,705127,1004,705
2019-09-174,4854,5204,4154,51051,8004,510
2019-09-134,4854,5204,4304,470112,3004,470
2019-09-124,4204,4654,3504,44588,9004,445
2019-09-114,3404,4204,3104,42076,0004,420
2019-09-104,4604,4604,3554,38585,1004,385
2019-09-094,4604,4954,4454,46547,7004,465
2019-09-064,4754,4854,4254,43028,6004,430
2019-09-054,4404,4804,4404,46558,2004,465
2019-09-044,4104,4504,4004,43043,9004,430
2019-09-034,4554,4604,4054,45033,0004,450
2019-09-024,4604,4954,4354,44028,3004,440
2019-08-304,4104,4704,3854,47052,1004,470
2019-08-294,4154,4204,3454,39037,7004,390
2019-08-284,4054,4304,3704,41539,8004,415
2019-08-274,4354,4354,3804,41528,7004,415
2019-08-264,4454,4804,4054,42052,3004,420
2019-08-234,4754,5304,4654,52562,7004,525
2019-08-224,4754,4804,4204,46033,0004,460
2019-08-214,4154,4754,4104,46029,8004,460
2019-08-204,4004,4604,4004,46025,1004,460
2019-08-194,4454,4554,3304,39539,8004,395
2019-08-164,4004,4554,3854,42550,7004,425
2019-08-154,3354,3804,3104,38035,6004,380
2019-08-144,4904,4954,3254,40077,1004,400
2019-08-134,4704,4904,4454,49070,5004,490
2019-08-094,4154,4954,3854,49592,0004,495
2019-08-084,3304,4254,2654,405117,8004,405
2019-08-074,1354,2404,1354,22066,6004,220
2019-08-064,0104,1404,0004,12568,4004,125
2019-08-054,1154,1304,0304,08571,7004,085
2019-08-024,1354,1754,1204,13076,7004,130
2019-08-014,1554,2004,1304,17527,5004,175
2019-07-314,2254,2254,1604,19539,4004,195
2019-07-304,1654,2304,1654,22052,7004,220
2019-07-294,1204,1504,1004,14029,7004,140
2019-07-264,0954,1354,0904,11542,8004,115
2019-07-254,0804,1454,0804,13061,4004,130
2019-07-244,0204,0554,0004,05053,6004,050
2019-07-233,9954,0253,9704,02035,4004,020
2019-07-224,0254,0453,9853,99525,3003,995
2019-07-193,9604,0403,9404,04035,9004,040
2019-07-184,0654,0703,9403,94569,0003,945
2019-07-174,1004,1204,0854,10530,5004,105
2019-07-164,1054,1204,0554,09543,5004,095
2019-07-124,1404,2004,1104,12044,1004,120
2019-07-114,1954,2304,1404,14567,2004,145
2019-07-104,0504,1404,0404,12572,4004,125
2019-07-094,0554,1204,0404,05050,6004,050
2019-07-084,0604,0904,0554,05542,8004,055
2019-07-054,0754,0854,0454,08523,4004,085
2019-07-044,0704,0904,0504,07527,1004,075
2019-07-033,9754,0503,9754,04065,4004,040
2019-07-023,9303,9953,9253,98555,0003,985
2019-07-013,9003,9253,8853,92046,2003,920
2019-06-283,9303,9503,8803,88544,1003,885
2019-06-273,9753,9753,9103,95057,1003,950
2019-06-263,9804,0153,9503,98553,9003,985
2019-06-253,9804,0303,9754,00039,2004,000
2019-06-243,9503,9803,9253,96049,4003,960
2019-06-214,0054,0053,9053,92059,3003,920
2019-06-203,9504,0103,9504,01044,3004,010
2019-06-193,9653,9803,9203,96542,4003,965
2019-06-183,9954,0203,9203,93561,9003,935
2019-06-173,9654,0403,9504,01043,1004,010
2019-06-144,0054,0053,9253,98058,0003,980
2019-06-133,9804,0103,9704,00054,5004,000
2019-06-124,0554,0654,0004,01039,3004,010
2019-06-114,0854,0854,0554,07031,6004,070
2019-06-104,0304,1054,0304,09553,4004,095
2019-06-074,0154,0453,9804,04539,2004,045
2019-06-063,9904,0603,9904,00032,7004,000
2019-06-053,9754,0253,9604,00039,9004,000
2019-06-043,9953,9953,9053,94542,2003,945
2019-06-033,8954,0103,8703,99553,0003,995
2019-05-313,9454,0053,9253,94053,9003,940
2019-05-304,0654,0653,9403,98089,3003,980
2019-05-294,0754,1404,0604,10035,4004,100
2019-05-284,1204,1654,1104,11040,2004,110
2019-05-274,1404,1404,0854,12523,7004,125
2019-05-244,0804,1504,0754,14573,0004,145
2019-05-233,9454,0903,9454,08585,2004,085
2019-05-224,0354,0453,9253,96058,4003,960
2019-05-214,0004,0753,9854,01553,8004,015
2019-05-204,1504,1803,9703,995115,8003,995
2019-05-174,1304,2254,1304,18567,8004,185
2019-05-164,0204,1203,9054,100140,4004,100
2019-05-154,1704,1754,1104,16053,7004,160
2019-05-144,0304,1404,0204,13070,5004,130
2019-05-134,0354,1054,0204,08570,9004,085
2019-05-104,0104,0454,0004,01083,1004,010
2019-05-094,0904,0903,9904,02083,6004,020
2019-05-084,1454,1654,0954,12064,6004,120
2019-05-074,1904,2304,1754,18538,2004,185
2019-04-264,2154,2204,1554,20536,1004,205
2019-04-254,1804,2204,1704,20035,3004,200
2019-04-244,1904,2054,1354,13538,8004,135
2019-04-234,1954,2104,1454,18048,0004,180
2019-04-224,1554,2054,1304,18536,8004,185
2019-04-194,1854,2104,1104,14536,4004,145
2019-04-184,2704,2704,1704,18541,4004,185
2019-04-174,3004,3004,1904,28080,0004,280
2019-04-164,3004,3454,2654,32069,9004,320
2019-04-154,2504,3454,2454,28565,9004,285
2019-04-124,1604,2104,1254,21062,1004,210
2019-04-114,1054,1404,0804,13534,5004,135
2019-04-104,0854,1254,0804,10536,4004,105
2019-04-094,1454,1604,0754,10043,3004,100
2019-04-084,0904,1504,0654,12554,1004,125
2019-04-054,0754,1004,0504,06061,3004,060
2019-04-044,1104,1104,0454,07056,8004,070
2019-04-034,1504,1504,0804,12052,7004,120
2019-04-024,1854,1854,1354,15062,4004,150
2019-04-014,1704,1954,1404,18593,0004,185
2019-03-294,1504,2054,1254,16086,8004,160
2019-03-284,1554,1554,0454,10573,3004,105
2019-03-274,1704,1804,1454,15570,4004,155
2019-03-264,1254,1954,1104,195226,9004,195
2019-03-254,1154,1254,0754,10097,8004,100
2019-03-224,1754,1854,1004,12068,7004,120
2019-03-204,1204,1904,1154,18559,9004,185
2019-03-194,1254,1254,0504,11544,2004,115
2019-03-184,1104,1154,0604,11589,8004,115
2019-03-154,1354,1454,0804,14081,6004,140
2019-03-144,1904,1904,0654,08083,0004,080
2019-03-134,1854,2004,1204,17059,6004,170
2019-03-124,2304,2604,1554,20094,0004,200
2019-03-114,2454,2604,1904,23045,9004,230
2019-03-084,2404,2704,2154,23086,5004,230
2019-03-074,2004,2854,1954,270114,7004,270
2019-03-064,1704,1954,1554,19053,0004,190
2019-03-054,1554,1754,0904,15051,7004,150
2019-03-044,1354,1704,1204,16067,3004,160
2019-03-014,0854,0904,0404,08545,4004,085
2019-02-284,0854,0904,0204,03562,1004,035
2019-02-273,9954,0803,9754,04085,8004,040
2019-02-263,9904,0003,9203,96556,1003,965
2019-02-253,9654,0003,9403,99567,3003,995
2019-02-223,9853,9853,9153,92067,7003,920
2019-02-213,9803,9903,9403,98550,4003,985
2019-02-203,9003,9703,9003,97061,8003,970
2019-02-193,9203,9653,8753,90059,2003,900
2019-02-183,9753,9753,9003,92537,9003,925
2019-02-153,8703,9453,8453,90564,4003,905
2019-02-143,8703,9203,8553,85554,8003,855
2019-02-133,8003,8903,7703,870116,6003,870
2019-02-123,7453,8203,7303,80089,2003,800
2019-02-083,5603,7953,5553,785246,6003,785
2019-02-073,4503,7453,4453,540202,5003,540
2019-02-063,5603,5903,4603,48547,0003,485
2019-02-053,5003,6153,4903,58553,8003,585
2019-02-043,4153,5203,4153,50050,3003,500
2019-02-013,3053,4003,3053,39539,4003,395
2019-01-313,3603,3653,2853,31530,3003,315
2019-01-303,3453,3453,2403,30053,4003,300
2019-01-293,2603,3303,2603,32028,1003,320
2019-01-283,2703,3103,2303,26523,5003,265
2019-01-253,2753,3353,2703,29026,0003,290
2019-01-243,3003,3053,2603,29529,0003,295
2019-01-233,3253,3503,2953,30527,6003,305
2019-01-223,3353,3753,3353,35539,5003,355
2019-01-213,3203,3403,2753,32027,7003,320
2019-01-183,2253,3153,2253,28541,5003,285
2019-01-173,2303,2653,2003,23036,3003,230
2019-01-163,1653,2353,1553,18541,8003,185
2019-01-153,1053,2053,1003,20032,3003,200
2019-01-113,2453,2453,1653,19026,7003,190
2019-01-103,1753,2453,1603,22527,2003,225
2019-01-093,2253,2503,2003,22539,9003,225
2019-01-083,2253,2303,1503,19038,6003,190
2019-01-073,3003,3603,1853,22558,4003,225
2019-01-043,1703,2703,1703,23542,1003,235

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