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 |
---|---|---|---|---|---|
1992/12/25 | 454 | 454 | 453 | 453 | 9,000 |
1992/12/22 | 462 | 468 | 460 | 460 | 3,000 |
1992/12/18 | 486 | 486 | 480 | 480 | 3,000 |
1992/12/17 | 492 | 492 | 492 | 492 | 1,000 |
1992/12/16 | 492 | 492 | 492 | 492 | 4,000 |
1992/12/14 | 529 | 529 | 509 | 522 | 5,000 |
1992/12/11 | 520 | 525 | 520 | 525 | 9,000 |
1992/12/09 | 482 | 485 | 482 | 482 | 3,000 |
1992/12/03 | 482 | 482 | 482 | 482 | 2,000 |
1992/12/02 | 460 | 460 | 455 | 455 | 3,000 |
1992/12/01 | 485 | 485 | 470 | 470 | 10,000 |
1992/11/30 | 490 | 490 | 480 | 485 | 3,000 |
1992/11/27 | 490 | 490 | 490 | 490 | 7,000 |
1992/11/26 | 529 | 529 | 499 | 499 | 1,512,000 |
1992/11/25 | 540 | 540 | 530 | 530 | 6,000 |
1992/11/13 | 569 | 569 | 569 | 569 | 1,000 |
1992/11/12 | 570 | 570 | 570 | 570 | 1,000 |
1992/11/11 | 570 | 570 | 570 | 570 | 2,000 |
1992/11/02 | 600 | 600 | 600 | 600 | 2,000 |
1992/10/29 | 600 | 600 | 600 | 600 | 1,000 |
1992/10/28 | 590 | 600 | 590 | 600 | 8,000 |
1992/10/26 | 590 | 590 | 590 | 590 | 2,000 |
1992/10/23 | 620 | 620 | 619 | 619 | 4,000 |
1992/10/21 | 620 | 620 | 620 | 620 | 2,000 |
1992/10/19 | 648 | 648 | 648 | 648 | 6,000 |
1992/10/16 | 650 | 650 | 650 | 650 | 2,000 |
1992/10/09 | 680 | 680 | 680 | 680 | 1,000 |
1992/10/08 | 687 | 687 | 687 | 687 | 2,000 |
1992/10/07 | 687 | 687 | 687 | 687 | 1,000 |
1992/09/25 | 688 | 688 | 688 | 688 | 1,000 |
1992/09/24 | 680 | 680 | 660 | 660 | 3,000 |
1992/09/16 | 694 | 694 | 694 | 694 | 2,000 |
1992/09/14 | 694 | 694 | 694 | 694 | 3,000 |
1992/09/08 | 710 | 710 | 697 | 697 | 2,000 |
1992/09/07 | 730 | 735 | 730 | 735 | 2,000 |
1992/09/04 | 730 | 730 | 730 | 730 | 2,000 |
1992/09/02 | 721 | 721 | 720 | 720 | 3,000 |
1992/09/01 | 681 | 720 | 681 | 720 | 18,000 |
1992/08/31 | 650 | 670 | 650 | 670 | 14,000 |
1992/08/28 | 650 | 650 | 650 | 650 | 2,000 |
1992/08/25 | 630 | 640 | 630 | 640 | 2,000 |
1992/08/24 | 630 | 630 | 630 | 630 | 1,000 |
1992/08/05 | 645 | 645 | 630 | 630 | 3,000 |
1992/07/24 | 685 | 685 | 685 | 685 | 7,000 |
1992/07/23 | 670 | 670 | 670 | 670 | 1,000 |
1992/07/22 | 695 | 700 | 695 | 700 | 2,000 |
1992/07/17 | 750 | 750 | 750 | 750 | 1,000 |
1992/07/15 | 775 | 775 | 775 | 775 | 3,000 |
1992/07/14 | 784 | 790 | 784 | 790 | 2,000 |
1992/07/08 | 799 | 799 | 799 | 799 | 1,000 |
1992/06/26 | 796 | 800 | 796 | 800 | 9,000 |
1992/06/22 | 856 | 856 | 856 | 856 | 1,000 |
1992/06/16 | 858 | 858 | 858 | 858 | 1,000 |
1992/06/11 | 859 | 859 | 859 | 859 | 1,000 |
1992/06/04 | 860 | 860 | 860 | 860 | 2,000 |
1992/06/02 | 859 | 859 | 859 | 859 | 1,000 |
1992/06/01 | 860 | 860 | 860 | 860 | 1,000 |
1992/05/22 | 865 | 865 | 865 | 865 | 1,000 |
1992/05/21 | 860 | 860 | 860 | 860 | 3,000 |
1992/05/20 | 840 | 840 | 840 | 840 | 1,000 |
1992/05/19 | 840 | 840 | 840 | 840 | 1,000 |
1992/05/18 | 850 | 850 | 850 | 850 | 1,000 |
1992/05/14 | 871 | 871 | 866 | 866 | 6,000 |
1992/05/12 | 866 | 866 | 861 | 861 | 3,000 |
1992/05/11 | 865 | 865 | 865 | 865 | 8,000 |
1992/05/06 | 885 | 885 | 885 | 885 | 2,000 |
1992/04/21 | 970 | 970 | 970 | 970 | 1,000 |
1992/04/07 | 1,030 | 1,040 | 1,030 | 1,040 | 2,000 |
1992/03/25 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
1992/03/24 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
1992/03/12 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 |
1992/03/11 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
1992/03/09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
1992/03/05 | 1,060 | 1,100 | 1,060 | 1,100 | 5,000 |
1992/03/04 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
1992/03/03 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
1992/03/02 | 1,090 | 1,090 | 1,050 | 1,050 | 7,000 |
1992/02/18 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
1992/02/17 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 |
1992/01/24 | 1,490 | 1,490 | 1,490 | 1,490 | 16,000 |
1992/01/06 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |