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 |
---|---|---|---|---|---|
1994/12/30 | 860 | 860 | 860 | 860 | 1,000 |
1994/12/29 | 880 | 880 | 880 | 880 | 1,000 |
1994/12/28 | 900 | 900 | 900 | 900 | 4,000 |
1994/12/26 | 789 | 805 | 789 | 803 | 7,000 |
1994/12/21 | 740 | 740 | 740 | 740 | 1,000 |
1994/12/20 | 730 | 730 | 730 | 730 | 1,000 |
1994/12/16 | 740 | 740 | 740 | 740 | 1,000 |
1994/12/15 | 730 | 740 | 730 | 740 | 5,000 |
1994/12/13 | 750 | 750 | 750 | 750 | 1,000 |
1994/12/08 | 750 | 750 | 750 | 750 | 1,000 |
1994/12/06 | 750 | 750 | 750 | 750 | 1,000 |
1994/12/05 | 720 | 730 | 720 | 730 | 3,000 |
1994/12/02 | 720 | 720 | 720 | 720 | 1,000 |
1994/11/29 | 720 | 720 | 720 | 720 | 1,000 |
1994/11/28 | 700 | 730 | 700 | 730 | 4,000 |
1994/11/25 | 690 | 700 | 690 | 700 | 7,000 |
1994/11/24 | 682 | 682 | 682 | 682 | 1,000 |
1994/11/22 | 697 | 697 | 697 | 697 | 2,000 |
1994/11/21 | 730 | 730 | 730 | 730 | 1,000 |
1994/11/18 | 730 | 730 | 730 | 730 | 6,000 |
1994/11/17 | 730 | 730 | 730 | 730 | 3,000 |
1994/11/16 | 726 | 731 | 726 | 726 | 5,000 |
1994/11/15 | 735 | 735 | 721 | 721 | 8,000 |
1994/11/14 | 740 | 740 | 740 | 740 | 1,000 |
1994/11/11 | 750 | 750 | 750 | 750 | 1,000 |
1994/11/09 | 800 | 800 | 800 | 800 | 2,000 |
1994/11/07 | 830 | 830 | 830 | 830 | 1,000 |
1994/11/02 | 830 | 830 | 830 | 830 | 2,000 |
1994/10/28 | 820 | 820 | 820 | 820 | 1,000 |
1994/10/25 | 850 | 850 | 850 | 850 | 4,000 |
1994/10/21 | 855 | 855 | 855 | 855 | 2,000 |
1994/10/20 | 855 | 855 | 855 | 855 | 1,000 |
1994/10/19 | 865 | 865 | 865 | 865 | 1,000 |
1994/10/18 | 868 | 870 | 865 | 865 | 4,000 |
1994/10/14 | 930 | 930 | 930 | 930 | 1,000 |
1994/10/13 | 940 | 940 | 940 | 940 | 1,000 |
1994/10/12 | 940 | 940 | 940 | 940 | 3,000 |
1994/10/11 | 941 | 941 | 941 | 941 | 3,000 |
1994/10/07 | 911 | 911 | 911 | 911 | 2,000 |
1994/10/06 | 891 | 896 | 891 | 896 | 2,000 |
1994/10/05 | 875 | 885 | 875 | 885 | 4,000 |
1994/10/04 | 885 | 885 | 885 | 885 | 1,000 |
1994/10/03 | 875 | 875 | 875 | 875 | 1,000 |
1994/09/29 | 850 | 850 | 850 | 850 | 2,000 |
1994/09/28 | 880 | 880 | 855 | 855 | 6,000 |
1994/09/27 | 880 | 881 | 880 | 881 | 2,000 |
1994/09/22 | 890 | 890 | 890 | 890 | 7,000 |
1994/09/21 | 885 | 885 | 885 | 885 | 1,000 |
1994/09/14 | 920 | 920 | 920 | 920 | 1,000 |
1994/09/13 | 925 | 925 | 925 | 925 | 1,000 |
1994/09/12 | 920 | 920 | 920 | 920 | 2,000 |
1994/09/09 | 920 | 920 | 920 | 920 | 1,000 |
1994/09/08 | 969 | 969 | 960 | 960 | 4,000 |
1994/09/06 | 985 | 985 | 985 | 985 | 1,000 |
1994/09/05 | 980 | 987 | 980 | 987 | 7,000 |
1994/09/02 | 975 | 985 | 970 | 985 | 7,000 |
1994/09/01 | 960 | 960 | 960 | 960 | 5,000 |
1994/08/30 | 985 | 985 | 985 | 985 | 1,000 |
1994/08/29 | 960 | 975 | 960 | 975 | 4,000 |
1994/08/26 | 960 | 960 | 960 | 960 | 2,000 |
1994/08/25 | 955 | 955 | 955 | 955 | 4,000 |
1994/08/24 | 980 | 980 | 980 | 980 | 5,000 |
1994/08/23 | 986 | 986 | 980 | 980 | 3,000 |
1994/08/22 | 987 | 990 | 980 | 987 | 31,000 |
1994/08/19 | 936 | 966 | 936 | 966 | 7,000 |
1994/08/18 | 930 | 935 | 930 | 935 | 3,000 |
1994/08/17 | 920 | 929 | 920 | 920 | 8,000 |
1994/08/11 | 902 | 902 | 897 | 897 | 3,000 |
1994/08/10 | 910 | 910 | 910 | 910 | 1,000 |
1994/08/09 | 920 | 920 | 920 | 920 | 1,000 |
1994/08/08 | 920 | 920 | 920 | 920 | 1,000 |
1994/08/04 | 920 | 920 | 920 | 920 | 1,000 |
1994/08/03 | 920 | 920 | 920 | 920 | 1,000 |
1994/08/02 | 890 | 890 | 880 | 880 | 2,000 |
1994/08/01 | 890 | 891 | 890 | 891 | 3,000 |
1994/07/29 | 900 | 900 | 875 | 890 | 7,000 |
1994/07/28 | 900 | 900 | 900 | 900 | 6,000 |
1994/07/27 | 940 | 940 | 940 | 940 | 6,000 |
1994/07/25 | 979 | 979 | 970 | 970 | 8,000 |
1994/07/22 | 980 | 980 | 980 | 980 | 2,000 |
1994/07/21 | 980 | 980 | 975 | 975 | 4,000 |
1994/07/20 | 970 | 980 | 970 | 980 | 4,000 |
1994/07/19 | 981 | 1,000 | 970 | 970 | 15,000 |
1994/07/18 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
1994/07/15 | 1,050 | 1,050 | 1,030 | 1,030 | 2,000 |
1994/07/13 | 1,080 | 1,080 | 1,050 | 1,050 | 4,000 |
1994/07/11 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 |
1994/07/08 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
1994/07/07 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
1994/07/06 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 |
1994/07/05 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 |
1994/07/04 | 1,070 | 1,080 | 1,070 | 1,080 | 4,000 |
1994/07/01 | 1,060 | 1,070 | 1,060 | 1,060 | 5,000 |
1994/06/30 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 |
1994/06/29 | 1,090 | 1,090 | 1,060 | 1,060 | 9,000 |
1994/06/28 | 1,110 | 1,110 | 1,080 | 1,080 | 4,000 |
1994/06/27 | 1,110 | 1,110 | 1,080 | 1,100 | 8,000 |
1994/06/24 | 1,150 | 1,150 | 1,100 | 1,100 | 28,000 |
1994/06/23 | 1,080 | 1,120 | 1,080 | 1,120 | 22,000 |
1994/06/22 | 1,060 | 1,090 | 1,060 | 1,090 | 10,000 |
1994/06/21 | 1,130 | 1,130 | 1,120 | 1,120 | 15,000 |
1994/06/20 | 1,170 | 1,170 | 1,150 | 1,170 | 22,000 |
1994/06/17 | 1,060 | 1,100 | 1,050 | 1,100 | 22,000 |
1994/06/16 | 1,050 | 1,050 | 1,050 | 1,050 | 16,000 |
1994/06/15 | 1,030 | 1,050 | 1,030 | 1,050 | 6,000 |
1994/06/14 | 1,010 | 1,020 | 1,010 | 1,010 | 7,000 |
1994/06/13 | 1,030 | 1,040 | 1,010 | 1,010 | 9,000 |
1994/06/10 | 1,040 | 1,070 | 1,030 | 1,030 | 25,000 |
1994/06/09 | 1,010 | 1,110 | 990 | 1,060 | 59,000 |
1994/06/08 | 1,030 | 1,030 | 1,030 | 1,030 | 23,000 |
1994/06/07 | 910 | 920 | 910 | 920 | 28,000 |
1994/06/03 | 760 | 760 | 760 | 760 | 1,000 |
1994/06/01 | 770 | 770 | 765 | 765 | 3,000 |
1994/05/31 | 765 | 765 | 765 | 765 | 1,000 |
1994/05/30 | 765 | 765 | 761 | 761 | 3,000 |
1994/05/27 | 780 | 780 | 780 | 780 | 2,000 |
1994/05/26 | 790 | 790 | 790 | 790 | 2,000 |
1994/05/25 | 795 | 795 | 790 | 790 | 6,000 |
1994/05/24 | 790 | 795 | 790 | 795 | 3,000 |
1994/05/23 | 761 | 781 | 760 | 781 | 168,000 |
1994/05/20 | 761 | 761 | 760 | 760 | 3,000 |
1994/05/19 | 761 | 761 | 760 | 760 | 2,000 |
1994/05/18 | 760 | 760 | 760 | 760 | 9,000 |
1994/05/16 | 780 | 790 | 780 | 790 | 2,000 |
1994/05/13 | 780 | 780 | 780 | 780 | 6,000 |
1994/05/12 | 780 | 790 | 780 | 782 | 10,000 |
1994/05/11 | 762 | 770 | 762 | 770 | 4,000 |
1994/05/10 | 760 | 760 | 760 | 760 | 4,000 |
1994/05/09 | 740 | 740 | 735 | 740 | 10,000 |
1994/05/06 | 740 | 740 | 740 | 740 | 3,000 |
1994/05/02 | 730 | 730 | 730 | 730 | 3,000 |
1994/04/28 | 730 | 730 | 720 | 730 | 9,000 |
1994/04/27 | 731 | 735 | 730 | 735 | 5,000 |
1994/04/26 | 735 | 735 | 730 | 730 | 6,000 |
1994/04/25 | 735 | 735 | 735 | 735 | 7,000 |
1994/04/22 | 710 | 720 | 710 | 720 | 13,000 |
1994/04/14 | 680 | 680 | 680 | 680 | 2,000 |
1994/04/08 | 670 | 670 | 670 | 670 | 2,000 |
1994/04/04 | 670 | 670 | 670 | 670 | 3,000 |
1994/03/31 | 680 | 680 | 680 | 680 | 1,000 |
1994/03/30 | 680 | 680 | 680 | 680 | 2,000 |
1994/03/29 | 680 | 680 | 680 | 680 | 1,000 |
1994/03/28 | 670 | 670 | 670 | 670 | 2,000 |
1994/03/25 | 660 | 670 | 660 | 670 | 6,000 |
1994/03/24 | 665 | 670 | 665 | 670 | 6,000 |
1994/03/23 | 652 | 652 | 651 | 651 | 2,000 |
1994/03/22 | 680 | 680 | 650 | 650 | 7,000 |
1994/03/18 | 700 | 700 | 700 | 700 | 1,000 |
1994/03/17 | 730 | 730 | 700 | 700 | 8,000 |
1994/03/16 | 720 | 720 | 711 | 720 | 8,000 |
1994/03/15 | 671 | 671 | 671 | 671 | 3,000 |
1994/03/14 | 631 | 650 | 631 | 650 | 5,000 |
1994/03/11 | 630 | 630 | 630 | 630 | 4,000 |
1994/03/09 | 620 | 620 | 620 | 620 | 1,000 |
1994/03/07 | 630 | 630 | 630 | 630 | 2,000 |
1994/03/03 | 670 | 670 | 660 | 660 | 10,000 |
1994/03/02 | 667 | 670 | 667 | 670 | 2,000 |
1994/03/01 | 660 | 660 | 660 | 660 | 4,000 |
1994/02/28 | 650 | 660 | 640 | 660 | 10,000 |
1994/02/25 | 650 | 650 | 650 | 650 | 5,000 |
1994/02/24 | 580 | 600 | 580 | 600 | 8,000 |
1994/02/23 | 561 | 561 | 561 | 561 | 4,000 |
1994/02/15 | 580 | 580 | 560 | 560 | 2,000 |
1994/02/08 | 570 | 571 | 570 | 571 | 2,000 |
1994/02/07 | 570 | 570 | 570 | 570 | 1,000 |
1994/02/03 | 620 | 620 | 620 | 620 | 1,000 |
1994/02/02 | 600 | 600 | 600 | 600 | 2,000 |
1994/02/01 | 600 | 600 | 600 | 600 | 1,000 |
1994/01/31 | 600 | 600 | 600 | 600 | 2,000 |
1994/01/25 | 555 | 555 | 555 | 555 | 6,000 |
1994/01/21 | 600 | 600 | 598 | 600 | 3,000 |
1994/01/20 | 600 | 600 | 600 | 600 | 4,000 |
1994/01/19 | 580 | 600 | 580 | 600 | 7,000 |
1994/01/17 | 571 | 580 | 571 | 580 | 6,000 |
1994/01/12 | 570 | 570 | 570 | 570 | 1,000 |
1994/01/11 | 550 | 550 | 550 | 550 | 1,000 |