[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 
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
2016-10-181134.001148.001134.001144.005800066255000
2016-10-171115.001133.001115.001132.002600029267000
2016-10-141124.001137.001118.001127.004600051807000
2016-10-131148.001148.001123.001129.005700064580000
2016-10-121105.001135.001105.001128.008100091010000
2016-10-111145.001145.001110.001121.00141000158202000
2016-10-071163.001175.001138.001145.007900090875000
2016-10-061161.001175.001160.001170.00128000149448000
2016-10-051180.001181.001157.001165.00131000152710000
2016-10-041186.001186.001167.001180.00105000123456000
2016-10-031200.001207.001184.001185.006800080999000
2016-09-301169.001211.001169.001182.00120000142770000
2016-09-291205.001213.001178.001198.00122000145890000
2016-09-281242.001251.001209.001221.00185000228092000
2016-09-271197.001265.001197.001265.00336000411227000
2016-09-261234.001234.001218.001226.0084000102935000
2016-09-231213.001251.001205.001249.00165000203541000
2016-09-211175.001233.001162.001227.00115000138216000
2016-09-201179.001189.001175.001176.007400087220000
2016-09-161192.001192.001171.001180.00108000127579000
2016-09-151181.001196.001167.001183.007200085001000
2016-09-141160.001190.001158.001181.00149000174501000
2016-09-131147.001166.001139.001159.0088000101252000
2016-09-121180.001197.001152.001166.00112000131114000
2016-09-091197.001205.001179.001197.00146000174514000
2016-09-081189.001189.001150.001182.00147000172562000
2016-09-071132.001200.001132.001198.00250000290424000
2016-09-061126.001137.001110.001130.005200058514000
2016-09-051120.001134.001101.001101.003400037768000
2016-09-021114.001133.001110.001120.005300059470000
2016-09-011125.001128.001111.001113.003800042579000
2016-08-311077.001121.001063.001113.00162000176736000
2016-08-301099.001099.001078.001078.007000076206000
2016-08-291110.001115.001101.001102.003200035350000
2016-08-261101.001116.001100.001100.007600083907000
2016-08-251118.001138.001106.001109.006100068206000
2016-08-241106.001137.001104.001127.00128000143948000
2016-08-231101.001115.001082.001089.00199000217685000
2016-08-221100.001117.001090.001101.00157000172997000
2016-08-191146.001148.001101.001102.00161000180064000
2016-08-181153.001189.001153.001158.007900092052000
2016-08-171200.001220.001155.001160.00172000202927000
2016-08-161237.001241.001206.001211.00130000158639000
2016-08-151256.001281.001256.001267.003700046911000
2016-08-121270.001282.001258.001280.005600071253000
2016-08-101251.001252.001240.001248.004400054983000
2016-08-091240.001245.001237.001238.004100050852000
2016-08-081258.001258.001227.001241.00110000136630000
2016-08-051286.001292.001221.001222.00201000249598000
2016-08-041392.001398.001283.001294.00261000342611000
2016-08-031431.001432.001421.001425.003200045637000
2016-08-021422.001449.001422.001431.001500021529000
2016-08-011423.001442.001422.001438.003100044491000
2016-07-291440.001449.001430.001449.004500064779000
2016-07-281435.001442.001432.001438.004300061743000
2016-07-271457.001458.001441.001451.004100059473000
2016-07-261440.001450.001440.001441.004100059117000
2016-07-251451.001457.001451.001452.002400034885000
2016-07-221456.001457.001435.001446.0087000125889000
2016-07-211484.001484.001450.001468.005100074821000
2016-07-201474.001489.001465.001484.004300063557000
2016-07-191449.001463.001445.001460.0081000117740000
2016-07-151468.001485.001452.001470.00123000180482000
2016-07-141455.001496.001455.001477.0068000100616000
2016-07-131500.001500.001450.001455.00117000171622000
2016-07-121495.001506.001487.001499.00117000175221000
2016-07-111461.001491.001461.001490.00108000159848000
2016-07-081479.001487.001451.001457.0077000112917000
2016-07-071487.001488.001469.001486.0073000108201000
2016-07-061486.001491.001455.001488.0085000125722000
2016-07-051492.001496.001477.001486.0086000127877000
2016-07-041470.001487.001465.001486.0071000105080000
2016-07-011465.001476.001454.001473.00106000155604000
2016-06-301465.001465.001427.001435.0097000139906000
2016-06-291427.001468.001425.001464.00147000212916000
2016-06-281399.001437.001381.001418.00105000148462000
2016-06-271343.001413.001343.001396.00118000163541000
2016-06-241427.001437.001320.001343.00143000196444000
2016-06-231375.001410.001375.001410.0080000111584000
2016-06-221333.001380.001333.001375.00163000222488000
2016-06-211342.001356.001333.001350.006200083402000
2016-06-201368.001368.001333.001336.0077000103766000
2016-06-171352.001362.001337.001339.00135000181985000
2016-06-161359.001370.001343.001347.00119000161259000
2016-06-151354.001382.001351.001375.00141000192254000
2016-06-141368.001383.001357.001367.00132000180384000
2016-06-131373.001392.001359.001388.00111000153293000
2016-06-101379.001385.001365.001380.00145000199448000
2016-06-091372.001378.001366.001376.005400074151000
2016-06-081355.001372.001355.001372.007300099654000
2016-06-071366.001375.001350.001368.005100069708000
2016-06-061343.001364.001327.001356.00109000147396000
2016-06-031317.001357.001317.001349.00121000162058000
2016-06-021356.001361.001312.001316.00110000146637000
2016-06-011394.001394.001352.001362.00101000138964000
2016-05-311394.001400.001381.001394.00264000367530000
2016-05-301378.001407.001378.001394.004800066830000
2016-05-271381.001381.001354.001372.004300058809000
2016-05-261385.001385.001367.001372.004200057632000
2016-05-251375.001383.001363.001369.005700078348000
2016-05-241349.001358.001332.001346.00187000251678000
2016-05-231344.001353.001340.001349.006300084912000
2016-05-201335.001352.001333.001344.0094000126198000
2016-05-191330.001337.001322.001332.00140000186461000
2016-05-181351.001356.001322.001335.00190000253903000
2016-05-171333.001365.001329.001351.00130000175683000
2016-05-161371.001385.001340.001350.0099000134692000
2016-05-131405.001410.001364.001371.00141000195004000
2016-05-121433.001446.001399.001405.0099000140172000
2016-05-111455.001455.001425.001433.004400063170000
2016-05-101413.001445.001407.001445.00125000177935000
2016-05-091417.001426.001415.001415.003800053938000
2016-05-061426.001437.001422.001430.006700095761000
2016-05-021446.001458.001432.001437.00123000177056000
2016-04-281456.001483.001440.001460.00138000202073000
2016-04-271442.001464.001442.001456.003600052279000
2016-04-261440.001462.001440.001458.0075000108938000
2016-04-251467.001470.001444.001454.006400093112000
2016-04-221476.001476.001450.001466.00119000173963000
2016-04-211500.001500.001465.001474.00165000244467000
2016-04-201500.001510.001486.001500.00105000157287000
2016-04-191504.001525.001493.001510.00106000160018000
2016-04-181473.001491.001453.001491.00152000224831000
2016-04-151460.001487.001460.001480.00104000153525000
2016-04-141450.001487.001443.001487.00144000211645000
2016-04-131462.001468.001427.001450.00158000228244000
2016-04-121488.001498.001458.001462.0091000133936000
2016-04-111520.001520.001478.001488.006500096930000
2016-04-081469.001520.001456.001510.00177000263991000
2016-04-071454.001489.001454.001483.00135000199371000
2016-04-061439.001456.001437.001451.00130000188101000
2016-04-051483.001483.001432.001436.00106000153798000
2016-04-041454.001488.001452.001477.00190000279849000
2016-04-011547.001547.001456.001466.00311000463282000
2016-03-311545.001568.001527.001547.00297000460578000
2016-03-301455.001549.001455.001540.00280000423866000
2016-03-291454.001469.001435.001455.00216000313649000
2016-03-281483.001483.001437.001467.00412000605451000
2016-03-251474.001490.001435.001484.00377000553994000
2016-03-241455.001499.001453.001474.00183000269306000
2016-03-231470.001528.001462.001471.00296000442980000
2016-03-221373.001460.001373.001460.00293000418836000
2016-03-181360.001380.001352.001372.00307000419857000
2016-03-171317.001364.001317.001358.00239000322079000
2016-03-161299.001315.001290.001306.00131000170980000
2016-03-151271.001300.001271.001299.00114000147472000
2016-03-141291.001297.001270.001283.0081000104076000
2016-03-111279.001291.001266.001271.00118000150804000
2016-03-101261.001291.001232.001281.00120000152527000
2016-03-091231.001250.001218.001243.00147000181725000
2016-03-081226.001241.001213.001232.00142000174251000
2016-03-071248.001259.001233.001254.00105000131123000
2016-03-041303.001318.001253.001268.00228000290244000
2016-03-031310.001321.001302.001319.00152000199400000
2016-03-021285.001320.001285.001313.00191000249374000
2016-03-011263.001288.001245.001271.00141000179553000
2016-02-291251.001277.001250.001254.00101000127506000
2016-02-261251.001283.001235.001248.00190000239756000
2016-02-251240.001270.001222.001265.0093000117030000
2016-02-241200.001238.001176.001232.00175000212715000
2016-02-231233.001233.001196.001200.007800094109000
2016-02-221218.001238.001218.001233.007900097044000
2016-02-191217.001234.001210.001221.00145000177078000
2016-02-181208.001224.001208.001217.006900083900000
2016-02-171210.001225.001201.001219.008200099365000
2016-02-161203.001240.001203.001207.007600092528000
2016-02-151232.001240.001200.001233.0086000105315000
2016-02-121206.001226.001168.001172.00215000256599000
2016-02-101285.001294.001238.001247.00205000259320000
2016-02-091244.001280.001238.001270.00175000220167000
2016-02-081274.001289.001255.001264.00209000265191000
2016-02-051268.001280.001238.001279.00130000165276000
2016-02-041250.001278.001234.001263.00141000177043000
2016-02-031249.001270.001245.001264.00100000125935000
2016-02-021223.001292.001223.001288.00353000444623000
2016-02-011235.001250.001220.001232.00247000305962000
2016-01-291220.001235.001207.001233.007800095439000
2016-01-281166.001222.001162.001205.00193000231487000
2016-01-271140.001168.001140.001162.006700077597000
2016-01-261135.001151.001131.001140.00109000124168000
2016-01-251149.001168.001128.001165.00113000130314000
2016-01-221090.001141.001090.001140.00109000121437000
2016-01-211103.001125.001077.001077.00122000134330000
2016-01-201135.001142.001102.001103.0097000108154000
2016-01-191134.001152.001121.001135.00125000141987000
2016-01-181116.001129.001113.001128.007500084204000
2016-01-151150.001164.001125.001134.0090000102243000
2016-01-141110.001129.001102.001120.00107000119383000
2016-01-131127.001161.001127.001149.007600086935000
2016-01-121147.001159.001108.001125.00293000330089000
2016-01-081155.001175.001149.001155.006800079079000
2016-01-071200.001200.001155.001172.00173000203022000
2016-01-061173.001199.001150.001199.00166000196637000
2016-01-051157.001195.001150.001172.00180000212237000
2016-01-041162.001167.001150.001157.00114000132190000
2015-12-301169.001169.001152.001162.008300096474000
2015-12-291123.001147.001112.001147.007400084102000
2015-12-281103.001133.001103.001124.004800053826000
2015-12-251103.001125.001098.001120.007000078014000
2015-12-241133.001136.001119.001123.00252000283711000
2015-12-221118.001137.001116.001127.00273000308155000
2015-12-211124.001124.001103.001107.00131000145372000
2015-12-181118.001140.001118.001124.00203000229176000
2015-12-171085.001121.001085.001118.00202000224092000
2015-12-161086.001100.001073.001083.00192000208419000
2015-12-151073.001096.001073.001085.0098000106349000
2015-12-141095.001095.001078.001086.00120000130406000
2015-12-111109.001122.001101.001105.00250000277144000
2015-12-101138.001152.001138.001139.006700076698000
2015-12-091140.001150.001139.001144.004900056048000
2015-12-081163.001163.001148.001150.004600053034000
2015-12-071164.001169.001156.001156.006000069734000
2015-12-041168.001168.001139.001139.00135000155083000
2015-12-031180.001180.001162.001168.00323000378396000
2015-12-021179.001181.001169.001181.00123000144805000
2015-12-011185.001185.001161.001165.004800056213000
2015-11-301185.001186.001163.001175.00119000140245000
2015-11-271185.001193.001161.001177.008100095155000

   ※ 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