9010 富士急行(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-304,0854,1404,0504,08033,5004,080
2021-12-294,1354,1854,1004,13033,6004,130
2021-12-284,1554,1904,1404,16538,5004,165
2021-12-274,1854,1954,0754,11058,4004,110
2021-12-244,2404,2854,2104,22047,6004,220
2021-12-234,2204,2704,1704,21034,9004,210
2021-12-224,2904,2904,1954,21043,1004,210
2021-12-214,1904,2954,1904,23540,6004,235
2021-12-204,2254,2454,1204,13044,9004,130
2021-12-174,3004,3054,2004,24075,1004,240
2021-12-164,3454,3654,2754,34542,9004,345
2021-12-154,2254,3104,2154,29532,3004,295
2021-12-144,2554,2804,2104,23035,4004,230
2021-12-134,2854,3404,2654,27540,4004,275
2021-12-104,1904,2654,1604,24055,4004,240
2021-12-094,2704,3104,1854,22053,9004,220
2021-12-084,3104,3254,2254,23071,9004,230
2021-12-074,2404,2754,1604,25564,0004,255
2021-12-064,1354,1854,1004,14078,3004,140
2021-12-033,9304,0903,9304,090102,1004,090
2021-12-024,0454,0903,9103,910169,2003,910
2021-12-014,1054,1904,0404,13568,4004,135
2021-11-304,2004,2854,1004,105140,1004,105
2021-11-294,3054,3104,1104,130158,2004,130
2021-11-264,6454,6954,4254,42590,5004,425
2021-11-254,7254,7504,6454,71533,5004,715
2021-11-244,8454,8654,6904,70055,4004,700
2021-11-224,9254,9304,8704,88540,6004,885
2021-11-195,0805,0804,9204,96564,5004,965
2021-11-184,9905,1104,9905,09033,5005,090
2021-11-175,0805,1004,9904,99039,7004,990
2021-11-165,0505,0905,0305,04045,2005,040
2021-11-155,0205,1005,0105,08038,8005,080
2021-11-124,9005,0104,9005,00061,9005,000
2021-11-114,9004,9304,8154,88056,4004,880
2021-11-104,9104,9604,8704,94094,3004,940
2021-11-094,8354,8954,8104,85559,9004,855
2021-11-084,8454,8754,7804,81050,1004,810
2021-11-054,6504,8004,6254,775127,5004,775
2021-11-044,6354,6704,6104,64540,9004,645
2021-11-024,6104,6904,6004,60555,4004,605
2021-11-014,6254,6554,5604,61062,9004,610
2021-10-294,5904,6254,5354,58059,0004,580
2021-10-284,5854,6254,5004,590373,0004,590
2021-10-274,5804,6054,5104,60079,4004,600
2021-10-264,5654,6254,5254,58547,0004,585
2021-10-254,5754,6354,5154,54564,8004,545
2021-10-224,5304,6304,5154,60574,6004,605
2021-10-214,6554,7004,5754,60065,2004,600
2021-10-204,5654,7254,5504,68069,8004,680
2021-10-194,6154,6404,5554,56041,3004,560
2021-10-184,6854,6954,5854,61042,9004,610
2021-10-154,5704,6404,5154,63082,7004,630
2021-10-144,4054,5154,3154,51585,2004,515
2021-10-134,4654,5304,4204,43087,0004,430
2021-10-124,5704,5804,4404,44599,6004,445
2021-10-114,5854,6804,5604,64061,1004,640
2021-10-084,5204,6554,4904,590109,3004,590
2021-10-074,6204,6204,4854,52081,5004,520
2021-10-064,7954,7954,5504,615120,7004,615
2021-10-054,8104,8254,6554,725149,6004,725
2021-10-044,7354,9404,7354,880209,9004,880
2021-10-014,7554,7654,5704,62591,7004,625
2021-09-304,7754,8654,7454,805107,3004,805
2021-09-294,6554,7704,6404,770198,2004,770
2021-09-284,7954,8154,6604,715301,0004,715
2021-09-274,6754,8554,6754,760228,5004,760
2021-09-244,6104,6554,5704,640190,4004,640
2021-09-224,5354,5804,4904,53599,4004,535
2021-09-214,4554,6154,4404,580123,2004,580
2021-09-174,4904,5454,4354,520158,8004,520
2021-09-164,5054,5054,4004,43576,8004,435
2021-09-154,5354,5354,4304,46067,3004,460
2021-09-144,4754,6054,4704,60585,5004,605
2021-09-134,5104,5104,3904,45097,8004,450
2021-09-104,4804,5354,4504,535148,4004,535
2021-09-094,5604,6354,4854,490108,9004,490
2021-09-084,6104,6954,5854,630105,4004,630
2021-09-074,5004,5754,4854,565110,0004,565
2021-09-064,5904,6104,4954,510101,7004,510
2021-09-034,4804,5704,4804,550110,1004,550
2021-09-024,4904,4954,3504,445129,4004,445
2021-09-014,5004,5704,4954,51546,4004,515
2021-08-314,5754,5854,4854,51585,9004,515
2021-08-304,6804,6954,6154,61591,3004,615
2021-08-274,6004,6204,5204,62064,1004,620
2021-08-264,5404,6654,5404,62092,8004,620
2021-08-254,4604,5804,4604,50597,4004,505
2021-08-244,3404,4904,3104,445126,8004,445
2021-08-234,2804,4154,2254,310244,4004,310
2021-08-204,3554,4704,3554,44585,1004,445
2021-08-194,4654,5004,3654,36584,2004,365
2021-08-184,5054,5604,4654,52548,0004,525
2021-08-174,5654,6204,5004,50546,8004,505
2021-08-164,5804,6054,5054,55556,0004,555
2021-08-134,5004,6254,4604,62550,3004,625
2021-08-124,6504,6604,5154,51550,4004,515
2021-08-114,7654,7904,6154,62059,5004,620
2021-08-104,6454,8104,6454,77596,0004,775
2021-08-064,6454,6804,5354,57567,9004,575
2021-08-054,8104,8154,6354,660102,5004,660
2021-08-044,9204,9704,8254,88077,0004,880
2021-08-035,0305,0704,9204,92051,9004,920
2021-08-025,0205,1705,0005,11042,1005,110
2021-07-305,0605,0805,0005,06036,8005,060
2021-07-295,0505,1005,0405,08030,0005,080
2021-07-285,0505,1005,0405,07035,2005,070
2021-07-275,0905,1605,0705,15037,2005,150
2021-07-265,1405,1704,9755,00058,2005,000
2021-07-215,0505,0704,9604,96569,5004,965
2021-07-204,9655,0404,9554,98547,3004,985
2021-07-195,0405,0504,9705,03051,1005,030
2021-07-165,0305,1305,0305,09032,3005,090
2021-07-155,1505,1505,0805,11039,0005,110
2021-07-145,1505,2105,1405,19026,2005,190
2021-07-135,1605,2205,1405,18033,9005,180
2021-07-125,1705,2005,1305,17052,1005,170
2021-07-095,0205,1004,9655,080100,0005,080
2021-07-085,2705,2905,0605,110119,6005,110
2021-07-075,5405,5705,3605,36097,8005,360
2021-07-065,5205,6205,4905,62035,4005,620
2021-07-055,4505,5105,4405,49028,9005,490
2021-07-025,4105,5005,4105,49028,8005,490
2021-07-015,3505,4605,3505,40059,2005,400
2021-06-305,3705,3905,3105,32047,7005,320
2021-06-295,4005,4005,3005,34062,4005,340
2021-06-285,4305,4505,4105,42026,5005,420
2021-06-255,4205,4505,3905,43031,0005,430
2021-06-245,4605,4605,3905,40044,4005,400
2021-06-235,5105,5605,4705,49064,2005,490
2021-06-225,4105,4905,4105,49084,1005,490
2021-06-215,2705,3405,2005,27065,6005,270
2021-06-185,3905,4505,3405,34065,4005,340
2021-06-175,3905,4605,3605,38034,8005,380
2021-06-165,3605,4405,3605,40046,8005,400
2021-06-155,4305,4605,3905,43056,2005,430
2021-06-145,4405,5305,4205,43026,5005,430
2021-06-115,4805,4805,4105,43062,5005,430
2021-06-105,4805,5705,4205,46068,4005,460
2021-06-095,5805,6505,4805,48072,3005,480
2021-06-085,4805,5505,4505,54051,9005,540
2021-06-075,4805,4805,3905,46058,4005,460
2021-06-045,3705,4505,3405,39068,9005,390
2021-06-035,4705,5705,3705,390120,1005,390
2021-06-025,1205,4705,1205,460130,1005,460
2021-06-015,1805,1805,0605,12060,1005,120
2021-05-315,2105,2905,1005,11081,0005,110
2021-05-285,1005,2305,1005,17074,2005,170
2021-05-275,1805,2005,0205,02095,3005,020
2021-05-265,1105,2405,0905,18063,4005,180
2021-05-255,0705,1705,0505,13053,2005,130
2021-05-245,1005,1405,0405,07050,2005,070
2021-05-215,2405,2405,0705,10049,4005,100
2021-05-205,1305,2305,1105,14043,3005,140
2021-05-195,1605,1605,0705,09054,1005,090
2021-05-185,0805,2605,0305,22095,2005,220
2021-05-175,0605,1005,0005,06079,8005,060
2021-05-144,8105,0104,7904,950114,2004,950
2021-05-134,7754,8454,6354,710136,2004,710
2021-05-125,0805,1104,9654,96592,0004,965
2021-05-115,2505,2505,0105,03067,9005,030
2021-05-105,2305,2805,2005,26034,2005,260
2021-05-075,2105,2705,1705,23056,9005,230
2021-05-065,1805,2705,1605,18064,3005,180
2021-04-305,2505,2805,2005,22056,5005,220
2021-04-285,3205,3405,2705,27052,1005,270
2021-04-275,4005,4105,3405,34046,7005,340
2021-04-265,3005,4905,3005,42067,2005,420
2021-04-235,2305,3605,2005,31055,0005,310
2021-04-225,3305,3805,2205,25047,9005,250
2021-04-215,3505,4005,2105,270101,1005,270
2021-04-205,5505,6005,4405,44092,2005,440
2021-04-195,9105,9205,6005,610121,5005,610
2021-04-166,0806,0805,9605,97061,5005,970
2021-04-156,2206,2606,0506,11055,5006,110
2021-04-146,0306,2306,0006,230111,8006,230
2021-04-135,9006,0105,8306,01085,1006,010
2021-04-125,8705,9005,8405,89029,3005,890
2021-04-095,7805,9005,7605,90048,9005,900
2021-04-085,9005,9005,7605,78049,8005,780
2021-04-075,8805,9505,8405,95031,0005,950
2021-04-065,9906,0405,8205,86051,6005,860
2021-04-055,9606,0105,9105,97057,7005,970
2021-04-025,9606,0205,9105,96037,5005,960
2021-04-015,9306,0005,8605,92051,5005,920
2021-03-316,0406,0405,8805,88074,2005,880
2021-03-306,1106,1505,9606,00078,6006,000
2021-03-296,0806,2306,0306,110163,7006,110
2021-03-266,0906,1206,0106,12068,7006,120
2021-03-255,9406,0505,9106,03073,4006,030
2021-03-246,0306,0305,9005,96085,3005,960
2021-03-236,2006,2506,0406,04076,0006,040
2021-03-226,1106,2706,0306,230136,6006,230
2021-03-196,2906,3106,1106,150384,4006,150
2021-03-186,4906,5006,3006,350125,5006,350
2021-03-176,0006,4105,9706,410201,4006,410
2021-03-165,8306,0005,8106,000126,7006,000
2021-03-155,8005,8805,7005,84080,4005,840
2021-03-125,6705,8205,5305,780144,8005,780
2021-03-115,6405,7205,4905,570109,6005,570
2021-03-105,8205,8505,7205,78063,1005,780
2021-03-095,7405,8405,6605,82082,1005,820
2021-03-085,8105,8105,6005,64076,1005,640
2021-03-055,8105,8305,6005,710103,1005,710
2021-03-045,7605,8405,7505,83069,6005,830
2021-03-035,7005,8305,6705,80085,1005,800
2021-03-025,7505,7605,6105,66076,6005,660
2021-03-015,6105,6805,4905,650100,9005,650
2021-02-265,6505,6905,4805,480138,7005,480
2021-02-255,7805,7805,6505,75064,6005,750
2021-02-245,7205,7705,6605,690113,6005,690
2021-02-225,8705,9905,7705,79093,2005,790
2021-02-195,9105,9405,8005,80073,0005,800
2021-02-185,7906,0105,7605,990127,7005,990
2021-02-175,6905,8105,6705,73075,7005,730
2021-02-165,8505,8505,6805,70078,3005,700
2021-02-155,8305,8705,7805,86049,2005,860
2021-02-125,8005,8105,7205,78045,2005,780
2021-02-105,7505,8005,6905,77059,1005,770
2021-02-095,7105,8105,6405,76095,5005,760
2021-02-085,7005,9005,6605,760143,9005,760
2021-02-055,5505,7405,5005,730141,8005,730
2021-02-045,3005,5805,2805,460195,6005,460
2021-02-035,1605,3205,1505,29099,2005,290
2021-02-025,0405,1905,0305,15097,2005,150
2021-02-014,9505,0404,9405,01082,1005,010
2021-01-295,0805,1204,9955,040107,1005,040
2021-01-284,8355,0604,8355,030109,8005,030
2021-01-274,9104,9754,8554,90553,9004,905
2021-01-264,9855,0004,9104,91065,0004,910
2021-01-254,8004,9904,7754,965103,3004,965
2021-01-224,7054,8354,6854,80066,1004,800
2021-01-214,7154,8054,6954,72540,8004,725
2021-01-204,7754,7954,6454,70580,5004,705
2021-01-194,6304,8304,5954,805119,3004,805
2021-01-184,6204,6604,5454,59043,4004,590
2021-01-154,5704,6554,4854,57592,9004,575
2021-01-144,3804,5704,3504,565116,3004,565
2021-01-134,3104,3654,2654,33568,1004,335
2021-01-124,3754,4004,3204,35552,3004,355
2021-01-084,3154,4004,2454,39091,7004,390
2021-01-074,4154,4604,2954,315156,5004,315
2021-01-064,5504,5554,3854,40593,3004,405
2021-01-054,5404,6704,5304,58065,9004,580
2021-01-044,8004,8004,5854,60090,1004,600

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