[9010 東証1部] 富士急行 日足 時系列データ

[9010 東証1部] 富士急行 (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-232480.002495.002453.002480.0046500115203700
2017-10-202435.002472.002431.002450.0046200113576200
2017-10-192461.002471.002446.002450.002840069745100
2017-10-182465.002476.002457.002469.003270080657900
2017-10-172480.002480.002452.002464.002450060401300
2017-10-162483.002505.002475.002478.0050200124772200
2017-10-132499.002504.002466.002485.0061400152649500
2017-10-122462.002507.002461.002502.0054600135904500
2017-10-112389.002446.002389.002435.0062900152601900
2017-10-102376.002407.002375.002398.0045700109521600
2017-10-062398.002398.002351.002355.0043500102936200
2017-10-052409.002409.002377.002382.0042400101319900
2017-10-042474.002481.002393.002398.0086900210089200
2017-10-032461.002483.002433.002478.0092000226393200
2017-10-022507.002514.002453.002480.0071100175758000
2017-09-292503.002508.002483.002507.0053700134180200
2017-09-282524.002528.002456.002513.0073100182968200
2017-09-272598.002598.002501.002522.00107000273630100
2017-09-261280.001308.001275.001296.00396000510646000
2017-09-251296.001301.001274.001276.00169000217870000
2017-09-221265.001312.001265.001274.00307000392906000
2017-09-211225.001246.001221.001246.00116000143285000
2017-09-201228.001228.001207.001210.00158000193124000
2017-09-191188.001225.001188.001220.00251000302866000
2017-09-151193.001193.001173.001184.00154000182147000
2017-09-141198.001201.001186.001193.00127000151561000
2017-09-131211.001213.001193.001195.00149000179201000
2017-09-121219.001225.001215.001221.004600056133000
2017-09-111210.001218.001209.001216.0091000110374000
2017-09-081206.001217.001203.001207.00140000169071000
2017-09-071218.001223.001206.001213.0097000117685000
2017-09-061189.001201.001186.001199.00154000183443000
2017-09-051210.001214.001190.001191.00103000123756000
2017-09-041224.001224.001189.001189.00119000143456000
2017-09-011210.001225.001203.001225.00125000151671000
2017-08-311202.001203.001185.001202.006300075402000
2017-08-301180.001205.001180.001202.00119000141659000
2017-08-291170.001178.001159.001173.005800067952000
2017-08-281167.001177.001159.001167.0096000111972000
2017-08-251161.001174.001153.001167.005200060735000
2017-08-241165.001169.001159.001161.005400062853000
2017-08-231173.001180.001164.001166.006400074887000
2017-08-221171.001171.001155.001164.006400074519000
2017-08-211159.001174.001156.001166.007800090968000
2017-08-181154.001164.001146.001162.007900091412000
2017-08-171149.001156.001144.001153.006200071371000
2017-08-161141.001153.001138.001147.005300060768000
2017-08-151140.001150.001130.001141.008200093695000
2017-08-141121.001137.001116.001127.00110000124072000
2017-08-101138.001140.001125.001138.007200081634000
2017-08-091153.001153.001133.001134.008600097908000
2017-08-081150.001153.001135.001151.006400073361000
2017-08-071141.001156.001139.001148.006200071230000
2017-08-041145.001146.001131.001141.0090000102731000
2017-08-031155.001159.001123.001138.00245000278462000
2017-08-021182.001182.001166.001176.003300038779000
2017-08-011166.001173.001160.001173.007800091184000
2017-07-311166.001169.001159.001161.004900056958000
2017-07-281148.001159.001144.001159.007600087671000
2017-07-271147.001161.001138.001145.00137000157716000
2017-07-261128.001148.001128.001148.008600098084000
2017-07-251125.001137.001121.001128.008000090155000
2017-07-241141.001144.001130.001140.00133000151300000
2017-07-211156.001161.001152.001156.00101000116703000
2017-07-201162.001174.001160.001166.0093000108426000
2017-07-191161.001176.001155.001173.0095000110921000
2017-07-181158.001167.001158.001161.003300038303000
2017-07-141172.001174.001168.001168.003000035094000
2017-07-131164.001178.001149.001177.00184000214961000
2017-07-121166.001169.001157.001158.005600064975000
2017-07-111167.001171.001156.001168.006900080489000
2017-07-101173.001177.001166.001167.006000070144000
2017-07-071169.001186.001169.001173.00158000185718000
2017-07-061179.001199.001175.001184.00103000122211000
2017-07-051165.001181.001155.001180.00145000170030000
2017-07-041193.001193.001166.001173.00123000144725000
2017-07-031213.001213.001185.001189.008300099098000
2017-06-301201.001217.001185.001216.00202000243484000
2017-06-291194.001205.001183.001204.00130000155307000
2017-06-281205.001211.001184.001185.00104000124179000
2017-06-271199.001214.001188.001205.00205000246220000
2017-06-261188.001195.001186.001187.004900058277000
2017-06-231192.001196.001183.001191.00140000166646000
2017-06-221198.001198.001189.001192.006100072815000
2017-06-211193.001198.001183.001188.00117000139345000
2017-06-201200.001200.001188.001193.00117000139532000
2017-06-191162.001194.001162.001190.00153000181558000
2017-06-161186.001188.001165.001166.00158000185086000
2017-06-151185.001192.001175.001186.00124000146751000
2017-06-141183.001194.001183.001186.00106000126074000
2017-06-131179.001190.001172.001186.0086000101832000
2017-06-121181.001181.001164.001171.007400086505000
2017-06-091189.001192.001165.001170.00266000313477000
2017-06-081201.001215.001191.001192.00147000176399000
2017-06-071204.001212.001199.001204.00139000167390000
2017-06-061220.001235.001204.001204.00126000153333000
2017-06-051188.001221.001187.001221.00211000254893000
2017-06-021180.001190.001173.001188.00170000201280000
2017-06-011150.001173.001146.001173.00166000193207000
2017-05-311159.001161.001137.001137.00170000194403000
2017-05-301179.001179.001139.001152.00192000221404000
2017-05-291170.001181.001166.001167.008400098381000
2017-05-261171.001185.001169.001170.00177000207753000
2017-05-251169.001193.001169.001189.00155000184135000
2017-05-241180.001180.001163.001169.0095000110926000
2017-05-231165.001185.001161.001180.00158000185937000
2017-05-221154.001159.001145.001157.006500074990000
2017-05-191150.001153.001135.001149.00157000180158000
2017-05-181121.001149.001121.001148.00173000197069000
2017-05-171110.001152.001102.001151.00280000317155000
2017-05-161088.001114.001088.001109.00243000268039000
2017-05-151064.001084.001063.001083.00174000187156000
2017-05-121070.001075.001051.001061.00128000135674000
2017-05-111047.001082.001047.001078.00224000239486000
2017-05-101035.001047.001028.001047.007200075022000
2017-05-091051.001053.001043.001046.00113000118336000
2017-05-081055.001060.001034.001049.00216000226241000
2017-05-021026.001049.001026.001047.00183000190523000
2017-05-011020.001022.001006.001022.009700098396000
2017-04-281029.001035.001016.001020.00179000183481000
2017-04-271021.001027.001010.001027.00137000140059000
2017-04-261014.001022.001010.001017.00148000150562000
2017-04-251004.001015.00995.001012.00108000108994000
2017-04-24998.001013.00993.001013.00159000159488000
2017-04-21974.00986.00974.00984.006400062869000
2017-04-20987.00987.00975.00977.008600084080000
2017-04-19979.00999.00977.00987.00190000188113000
2017-04-18974.00982.00968.00981.00132000128892000
2017-04-17955.00975.00955.00974.005000048450000
2017-04-14970.00973.00957.00959.00115000110762000
2017-04-13966.00976.00961.00970.00137000132605000
2017-04-12970.00975.00959.00975.00113000109502000
2017-04-11959.00970.00959.00968.008300080262000
2017-04-10966.00970.00958.00961.008200079033000
2017-04-07954.00968.00953.00957.00172000164942000
2017-04-06984.00984.00950.00952.00270000259101000
2017-04-05986.00988.00978.00985.009800096385000
2017-04-04990.00990.00975.00978.00184000180350000
2017-04-03991.00996.00982.00991.00211000208465000
2017-03-311001.001008.00987.00987.00204000203231000
2017-03-301001.001007.00994.00995.00271000270540000
2017-03-291010.001010.001002.001004.00258000259705000
2017-03-281011.001021.001011.001021.00451000457355000
2017-03-271017.001020.001002.001005.00270000272648000
2017-03-241019.001024.001018.001021.009200093894000
2017-03-231015.001025.001015.001019.00162000164854000
2017-03-221024.001027.001015.001017.00197000200895000
2017-03-211014.001037.001013.001036.00136000139961000
2017-03-171013.001030.001013.001018.00613000624422000
2017-03-161030.001030.001014.001018.00161000163922000
2017-03-151021.001036.001016.001032.00137000141056000
2017-03-141019.001033.001019.001031.00100000102552000
2017-03-131012.001025.001012.001022.006000061171000
2017-03-101021.001022.001015.001020.00259000264003000
2017-03-091009.001014.001004.001011.00156000157473000
2017-03-081013.001013.001005.001009.00186000187725000
2017-03-071017.001019.001008.001012.00135000136646000
2017-03-061021.001021.001013.001019.00119000121157000
2017-03-031035.001050.001023.001028.00240000249049000
2017-03-021025.001032.001011.001031.00169000173233000
2017-03-011021.001025.001011.001015.007300074235000
2017-02-281019.001027.001017.001020.00134000136896000
2017-02-271016.001022.001010.001019.00107000108903000
2017-02-241013.001020.001009.001016.008400085261000
2017-02-231017.001019.001012.001013.006500066017000
2017-02-221012.001019.001011.001017.009100092495000
2017-02-211008.001013.001006.001006.00116000116906000
2017-02-201015.001016.001005.001011.005100051591000
2017-02-171009.001016.001009.001011.008200082945000
2017-02-161011.001015.001005.001009.00136000137190000
2017-02-151026.001026.001010.001013.00153000155284000
2017-02-141042.001042.001022.001022.00124000127559000
2017-02-131047.001048.001033.001033.007300075791000
2017-02-101025.001037.001023.001034.00127000130961000
2017-02-091024.001032.001022.001024.005300054395000
2017-02-081031.001036.001021.001023.009100093227000
2017-02-071031.001045.001022.001041.00120000124369000
2017-02-061030.001043.001022.001031.00111000114292000
2017-02-031021.001050.001015.001026.00151000155983000
2017-02-021085.001085.001021.001026.00166000172376000
2017-02-011054.001080.001054.001077.007600081659000
2017-01-311083.001083.001063.001072.00141000151052000
2017-01-301100.001100.001088.001090.0094000102702000
2017-01-271103.001116.001100.001104.008800097554000
2017-01-261108.001111.001089.001103.00136000149593000
2017-01-251110.001117.001104.001107.006800075449000
2017-01-241098.001116.001096.001103.00115000126825000
2017-01-231111.001124.001099.001112.007500083119000
2017-01-201124.001134.001114.001122.00112000125773000
2017-01-191141.001154.001120.001138.00103000117003000
2017-01-181128.001139.001117.001135.00140000158204000
2017-01-171132.001132.001110.001128.00113000126874000
2017-01-161133.001157.001118.001132.0089000100819000
2017-01-131108.001134.001105.001128.00140000156979000
2017-01-121136.001136.001100.001115.00197000219909000
2017-01-111188.001190.001144.001154.00140000162614000
2017-01-101191.001195.001168.001177.00184000217351000
2017-01-061152.001184.001127.001175.00197000229678000
2017-01-051143.001173.001131.001155.00260000300025000
2017-01-041106.001125.001098.001125.00177000197669000
2016-12-301088.001095.001077.001082.00145000157534000
2016-12-291120.001120.001087.001103.00179000197321000
2016-12-281107.001132.001105.001123.00155000173679000
2016-12-271099.001110.001093.001107.00122000134278000
2016-12-261085.001099.001080.001098.0095000103785000
2016-12-221076.001083.001062.001083.007900084996000
2016-12-211075.001075.001066.001070.009100097462000
2016-12-201072.001073.001059.001068.009300099161000
2016-12-191055.001073.001052.001072.00122000129981000
2016-12-161075.001075.001064.001073.00104000111393000
2016-12-151055.001070.001049.001064.00113000119738000
2016-12-141060.001060.001045.001047.005700059847000
2016-12-131033.001068.001029.001059.00119000125222000
2016-12-121010.001032.001010.001032.00102000104736000
2016-12-09999.001013.00999.001010.00157000157749000
2016-12-081021.001021.001000.001009.007600076625000
2016-12-071010.001011.00995.001008.009800098414000
2016-12-061010.001015.001005.001007.00131000132103000
2016-12-051003.001011.00999.001003.00109000109399000
2016-12-021039.001039.001008.001010.00168000170717000
2016-12-011072.001072.001035.001039.00171000179283000
2016-11-301049.001064.001042.001062.00198000208755000
2016-11-291038.001044.001034.001042.00170000176695000
2016-11-281018.001035.001018.001033.00106000109137000
2016-11-251012.001019.001010.001018.009200093394000
2016-11-241010.001018.001006.001009.007700077718000
2016-11-221006.001015.001004.001009.00107000107925000
2016-11-211010.001027.001002.001006.00147000148737000
2016-11-181003.001016.001002.001010.00147000148509000
2016-11-17997.001010.00997.001002.00102000102298000
2016-11-16994.00999.00984.00998.00154000152976000
2016-11-15991.001001.00982.00989.00174000171877000
2016-11-14990.001008.00980.00991.00214000211402000
2016-11-111010.001011.00980.00987.00311000308728000
2016-11-101041.001042.001001.001013.00263000266950000
2016-11-091030.001043.00979.00986.00315000316252000
2016-11-081030.001030.001020.001028.00142000145777000
2016-11-071031.001049.001031.001034.00153000158851000
2016-11-041045.001075.001004.001018.00439000449027000
2016-11-021152.001156.001111.001115.00206000231277000
2016-11-011188.001188.001153.001161.00134000156730000
2016-10-311233.001233.001198.001204.0089000107482000
2016-10-281187.001244.001187.001227.00204000249050000
2016-10-271184.001199.001184.001196.007400088282000
2016-10-261169.001184.001169.001184.005800068321000
2016-10-251191.001198.001188.001192.005400064390000
2016-10-241151.001193.001151.001191.007100084058000
2016-10-211138.001165.001138.001163.00112000129607000
2016-10-201146.001156.001142.001151.00171000196310000
2016-10-191140.001149.001139.001147.008700099543000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog