フジ住宅(8860)の株価時系列情報
フジ住宅(8860)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1991/12/25 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1991/12/24 | 1,500 | 1,500 | 1,500 | 1,500 | 7,000 |
| 1991/12/13 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 |
| 1991/12/10 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 |
| 1991/12/03 | 1,690 | 1,700 | 1,690 | 1,700 | 3,000 |
| 1991/11/29 | 1,780 | 1,790 | 1,780 | 1,790 | 3,000 |
| 1991/11/25 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 |
| 1991/11/01 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 |
| 1991/10/30 | 1,800 | 1,800 | 1,800 | 1,800 | 7,000 |
| 1991/10/25 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 |
| 1991/10/24 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1991/10/21 | 1,750 | 1,750 | 1,750 | 1,750 | 8,000 |
| 1991/10/11 | 1,800 | 1,800 | 1,800 | 1,800 | 8,000 |
| 1991/10/09 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 |
| 1991/10/08 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1991/10/04 | 1,760 | 1,800 | 1,760 | 1,800 | 3,000 |
| 1991/10/02 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 |
| 1991/09/30 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1991/09/27 | 1,650 | 1,650 | 1,650 | 1,650 | 6,000 |
| 1991/09/26 | 1,600 | 1,600 | 1,590 | 1,590 | 2,000 |
| 1991/09/25 | 1,600 | 1,610 | 1,600 | 1,600 | 9,000 |
| 1991/09/20 | 1,600 | 1,600 | 1,600 | 1,600 | 22,000 |
| 1991/09/12 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 |
| 1991/09/09 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1991/09/04 | 1,600 | 1,600 | 1,580 | 1,580 | 2,000 |
| 1991/09/02 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1991/08/30 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 1991/08/29 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1991/08/27 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1991/08/26 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1991/08/23 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1991/08/21 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1991/08/19 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1991/08/16 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1991/08/15 | 1,750 | 1,750 | 1,700 | 1,700 | 4,000 |
| 1991/08/14 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 |
| 1991/08/13 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1991/08/12 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 |
| 1991/08/08 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 |
| 1991/08/06 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 |
| 1991/08/05 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1991/08/02 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 |
| 1991/07/29 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 |
| 1991/07/26 | 2,040 | 2,040 | 2,040 | 2,040 | 3,000 |
| 1991/07/25 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 |
| 1991/07/24 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 |
| 1991/07/23 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 |
| 1991/07/22 | 2,100 | 2,100 | 2,100 | 2,100 | 5,000 |
| 1991/07/17 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 |
| 1991/07/12 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 |
| 1991/07/11 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 |
| 1991/07/10 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 |
| 1991/07/05 | 2,150 | 2,150 | 2,140 | 2,140 | 2,000 |
| 1991/07/03 | 2,150 | 2,150 | 2,150 | 2,150 | 2,000 |
| 1991/07/02 | 2,130 | 2,140 | 2,130 | 2,140 | 3,000 |
| 1991/07/01 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 |
| 1991/06/28 | 2,100 | 2,100 | 2,100 | 2,100 | 7,000 |
| 1991/06/27 | 2,100 | 2,100 | 2,100 | 2,100 | 5,000 |
| 1991/06/26 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 |
| 1991/06/25 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 |
| 1991/06/21 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 |
| 1991/06/20 | 2,110 | 2,110 | 2,020 | 2,020 | 2,000 |
| 1991/06/17 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 |
| 1991/06/13 | 2,140 | 2,140 | 2,140 | 2,140 | 3,000 |
| 1991/06/11 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 |
| 1991/06/10 | 2,210 | 2,210 | 2,140 | 2,140 | 2,000 |
| 1991/06/07 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 |
| 1991/06/06 | 2,190 | 2,190 | 2,140 | 2,140 | 4,000 |
| 1991/06/05 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 |
| 1991/06/03 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 |
| 1991/05/31 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 |
| 1991/05/30 | 2,210 | 2,210 | 2,200 | 2,200 | 3,000 |
| 1991/05/29 | 2,250 | 2,250 | 2,210 | 2,210 | 2,000 |
| 1991/05/27 | 2,260 | 2,260 | 2,260 | 2,260 | 2,000 |
| 1991/05/23 | 2,290 | 2,290 | 2,290 | 2,290 | 3,000 |
| 1991/05/22 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
| 1991/05/21 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
| 1991/05/16 | 2,300 | 2,300 | 2,300 | 2,300 | 5,000 |
| 1991/05/15 | 2,360 | 2,360 | 2,350 | 2,350 | 8,000 |
| 1991/05/14 | 2,370 | 2,370 | 2,360 | 2,360 | 12,000 |
| 1991/05/13 | 2,400 | 2,400 | 2,350 | 2,370 | 21,000 |
| 1991/05/10 | 2,450 | 2,450 | 2,440 | 2,450 | 4,000 |
| 1991/05/09 | 2,400 | 2,420 | 2,400 | 2,420 | 3,000 |
| 1991/05/08 | 2,400 | 2,400 | 2,400 | 2,400 | 6,000 |
| 1991/05/02 | 2,430 | 2,430 | 2,430 | 2,430 | 1,000 |
| 1991/05/01 | 2,380 | 2,380 | 2,380 | 2,380 | 1,000 |
| 1991/04/30 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 |
| 1991/04/26 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
| 1991/04/25 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 |
| 1991/04/24 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 |
| 1991/04/23 | 2,390 | 2,400 | 2,390 | 2,400 | 3,000 |
| 1991/04/22 | 2,380 | 2,380 | 2,380 | 2,380 | 1,000 |
| 1991/04/19 | 2,400 | 2,400 | 2,370 | 2,370 | 9,000 |
| 1991/04/18 | 2,390 | 2,400 | 2,380 | 2,380 | 5,000 |
| 1991/04/17 | 2,390 | 2,390 | 2,390 | 2,390 | 3,000 |
| 1991/04/16 | 2,450 | 2,450 | 2,390 | 2,390 | 4,000 |
| 1991/04/15 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
| 1991/04/12 | 2,480 | 2,490 | 2,480 | 2,480 | 8,000 |
| 1991/04/11 | 2,510 | 2,510 | 2,490 | 2,490 | 3,000 |
| 1991/04/10 | 2,490 | 2,490 | 2,490 | 2,490 | 2,000 |
| 1991/04/09 | 2,500 | 2,510 | 2,500 | 2,510 | 8,000 |
| 1991/04/08 | 2,500 | 2,500 | 2,500 | 2,500 | 12,000 |
| 1991/04/05 | 2,500 | 2,500 | 2,500 | 2,500 | 5,000 |
| 1991/04/04 | 2,500 | 2,500 | 2,490 | 2,500 | 5,000 |
| 1991/04/03 | 2,530 | 2,530 | 2,500 | 2,500 | 3,000 |
| 1991/04/01 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
| 1991/03/29 | 2,630 | 2,630 | 2,410 | 2,410 | 4,000 |
| 1991/03/27 | 2,420 | 2,420 | 2,420 | 2,420 | 2,000 |
| 1991/03/26 | 2,410 | 2,410 | 2,360 | 2,410 | 9,000 |
| 1991/03/26 | 1 -> 1.30 分割 | ||||
| 1991/03/25 | 3,060 | 3,150 | 3,060 | 3,150 | 53,000 |
| 1991/03/22 | 3,060 | 3,060 | 3,050 | 3,050 | 8,000 |
| 1991/03/20 | 3,060 | 3,060 | 3,060 | 3,060 | 18,000 |
| 1991/03/19 | 3,060 | 3,060 | 3,050 | 3,060 | 12,000 |
| 1991/03/18 | 3,060 | 3,060 | 3,060 | 3,060 | 26,000 |
| 1991/03/15 | 3,060 | 3,060 | 3,050 | 3,060 | 6,000 |
| 1991/03/14 | 3,070 | 3,070 | 3,060 | 3,060 | 3,000 |
| 1991/03/13 | 3,050 | 3,060 | 3,050 | 3,060 | 9,000 |
| 1991/03/12 | 3,070 | 3,070 | 3,070 | 3,070 | 3,000 |
| 1991/03/11 | 3,070 | 3,070 | 3,070 | 3,070 | 11,000 |
| 1991/03/08 | 3,080 | 3,080 | 3,070 | 3,080 | 31,000 |
| 1991/03/07 | 3,080 | 3,080 | 3,080 | 3,080 | 18,000 |
| 1991/03/06 | 3,080 | 3,090 | 3,080 | 3,080 | 25,000 |
| 1991/03/05 | 3,090 | 3,090 | 3,080 | 3,080 | 22,000 |
| 1991/03/04 | 3,050 | 3,100 | 3,040 | 3,060 | 20,000 |
| 1991/03/01 | 3,100 | 3,100 | 3,050 | 3,050 | 3,000 |
| 1991/02/28 | 3,080 | 3,090 | 3,050 | 3,050 | 51,000 |
| 1991/02/27 | 3,090 | 3,090 | 3,090 | 3,090 | 12,000 |
| 1991/02/26 | 3,090 | 3,090 | 3,090 | 3,090 | 21,000 |
| 1991/02/25 | 3,090 | 3,090 | 3,090 | 3,090 | 11,000 |
| 1991/02/22 | 3,100 | 3,100 | 3,100 | 3,100 | 7,000 |
| 1991/02/21 | 3,110 | 3,110 | 3,110 | 3,110 | 28,000 |
| 1991/02/20 | 3,120 | 3,120 | 3,100 | 3,110 | 25,000 |
| 1991/02/19 | 3,120 | 3,170 | 3,120 | 3,120 | 29,000 |
| 1991/02/18 | 3,130 | 3,130 | 3,100 | 3,100 | 3,000 |
| 1991/02/15 | 3,130 | 3,130 | 3,100 | 3,100 | 12,000 |
| 1991/02/14 | 3,110 | 3,150 | 3,110 | 3,110 | 70,000 |
| 1991/02/13 | 3,110 | 3,110 | 3,110 | 3,110 | 26,000 |
| 1991/02/12 | 3,100 | 3,140 | 3,100 | 3,110 | 5,000 |
| 1991/02/08 | 3,040 | 3,140 | 3,040 | 3,130 | 22,000 |
| 1991/02/07 | 3,040 | 3,040 | 3,040 | 3,040 | 1,000 |
| 1991/02/06 | 3,070 | 3,070 | 3,000 | 3,000 | 4,000 |
| 1991/02/05 | 3,050 | 3,090 | 3,050 | 3,090 | 21,000 |
| 1991/02/04 | 2,990 | 3,050 | 2,990 | 3,050 | 18,000 |
| 1991/02/01 | 3,000 | 3,000 | 2,980 | 2,990 | 12,000 |
| 1991/01/31 | 3,020 | 3,020 | 3,000 | 3,000 | 4,000 |
| 1991/01/30 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 1991/01/29 | 3,000 | 3,000 | 3,000 | 3,000 | 8,000 |
| 1991/01/28 | 3,050 | 3,050 | 3,000 | 3,000 | 26,000 |
| 1991/01/25 | 3,000 | 3,060 | 3,000 | 3,060 | 8,000 |
| 1991/01/24 | 3,030 | 3,050 | 3,000 | 3,050 | 10,000 |
| 1991/01/23 | 3,000 | 3,000 | 2,950 | 2,950 | 7,000 |
| 1991/01/22 | 3,050 | 3,050 | 3,000 | 3,000 | 3,000 |
| 1991/01/21 | 3,000 | 3,000 | 3,000 | 3,000 | 5,000 |
| 1991/01/18 | 3,120 | 3,120 | 3,110 | 3,110 | 2,000 |
| 1991/01/17 | 3,030 | 3,100 | 3,000 | 3,100 | 13,000 |
| 1991/01/16 | 3,150 | 3,150 | 3,070 | 3,070 | 8,000 |
| 1991/01/14 | 3,120 | 3,150 | 3,100 | 3,150 | 7,000 |
| 1991/01/11 | 3,000 | 3,180 | 3,000 | 3,140 | 32,000 |
| 1991/01/10 | 2,950 | 3,000 | 2,950 | 3,000 | 16,000 |
| 1991/01/09 | 3,000 | 3,010 | 2,990 | 3,000 | 13,000 |
| 1991/01/08 | 3,080 | 3,080 | 2,980 | 2,980 | 32,000 |
| 1991/01/07 | 3,130 | 3,130 | 3,050 | 3,080 | 20,000 |
| 1991/01/04 | 3,190 | 3,190 | 3,100 | 3,100 | 75,000 |