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 |
---|---|---|---|---|---|
1995/12/28 | 670 | 670 | 665 | 670 | 3,000 |
1995/12/27 | 670 | 670 | 670 | 670 | 2,000 |
1995/12/26 | 674 | 674 | 644 | 644 | 4,000 |
1995/12/25 | 675 | 679 | 675 | 675 | 16,000 |
1995/12/22 | 650 | 650 | 640 | 646 | 13,000 |
1995/12/21 | 640 | 640 | 640 | 640 | 4,000 |
1995/12/20 | 614 | 615 | 614 | 615 | 4,000 |
1995/12/19 | 628 | 628 | 612 | 615 | 13,000 |
1995/12/18 | 618 | 636 | 618 | 630 | 22,000 |
1995/12/15 | 588 | 610 | 588 | 608 | 6,000 |
1995/12/14 | 575 | 580 | 575 | 580 | 13,000 |
1995/12/13 | 577 | 577 | 575 | 575 | 4,000 |
1995/12/12 | 570 | 575 | 570 | 574 | 7,000 |
1995/12/11 | 574 | 574 | 574 | 574 | 1,000 |
1995/12/08 | 570 | 575 | 570 | 573 | 4,000 |
1995/12/07 | 570 | 570 | 570 | 570 | 2,000 |
1995/12/06 | 570 | 570 | 570 | 570 | 3,000 |
1995/12/04 | 560 | 575 | 560 | 575 | 10,000 |
1995/12/01 | 560 | 570 | 560 | 565 | 7,000 |
1995/11/27 | 550 | 550 | 550 | 550 | 1,000 |
1995/11/24 | 559 | 559 | 550 | 550 | 9,000 |
1995/11/22 | 517 | 517 | 517 | 517 | 1,000 |
1995/11/21 | 509 | 509 | 509 | 509 | 1,000 |
1995/11/20 | 530 | 530 | 502 | 502 | 7,000 |
1995/11/17 | 530 | 530 | 530 | 530 | 2,000 |
1995/11/15 | 530 | 530 | 530 | 530 | 3,000 |
1995/11/14 | 530 | 530 | 530 | 530 | 1,000 |
1995/11/09 | 530 | 530 | 530 | 530 | 2,000 |
1995/11/08 | 520 | 520 | 520 | 520 | 1,000 |
1995/11/02 | 500 | 500 | 500 | 500 | 1,000 |
1995/10/27 | 560 | 560 | 560 | 560 | 1,000 |
1995/10/26 | 560 | 560 | 560 | 560 | 4,000 |
1995/10/25 | 560 | 560 | 560 | 560 | 7,000 |
1995/10/24 | 530 | 530 | 521 | 521 | 3,000 |
1995/10/23 | 530 | 530 | 530 | 530 | 5,000 |
1995/10/20 | 521 | 521 | 521 | 521 | 4,000 |
1995/10/19 | 523 | 523 | 520 | 520 | 2,000 |
1995/10/18 | 530 | 530 | 525 | 525 | 3,000 |
1995/10/13 | 530 | 530 | 530 | 530 | 1,000 |
1995/10/12 | 530 | 540 | 530 | 540 | 2,000 |
1995/10/11 | 530 | 530 | 530 | 530 | 2,000 |
1995/10/09 | 530 | 530 | 524 | 524 | 3,000 |
1995/10/06 | 531 | 531 | 530 | 530 | 4,000 |
1995/10/05 | 540 | 540 | 540 | 540 | 4,000 |
1995/10/04 | 550 | 550 | 550 | 550 | 4,000 |
1995/09/29 | 550 | 550 | 540 | 540 | 2,000 |
1995/09/27 | 550 | 550 | 550 | 550 | 1,000 |
1995/09/25 | 574 | 574 | 574 | 574 | 8,000 |
1995/09/21 | 541 | 541 | 541 | 541 | 1,000 |
1995/09/20 | 546 | 546 | 546 | 546 | 1,000 |
1995/09/18 | 540 | 540 | 525 | 525 | 4,000 |
1995/09/14 | 530 | 530 | 525 | 525 | 5,000 |
1995/09/12 | 530 | 530 | 530 | 530 | 1,000 |
1995/09/11 | 540 | 540 | 540 | 540 | 1,000 |
1995/09/08 | 500 | 540 | 500 | 540 | 5,000 |
1995/09/07 | 520 | 520 | 500 | 500 | 6,000 |
1995/09/05 | 560 | 560 | 560 | 560 | 1,000 |
1995/09/04 | 580 | 580 | 579 | 579 | 4,000 |
1995/09/01 | 580 | 580 | 580 | 580 | 2,000 |
1995/08/31 | 579 | 579 | 579 | 579 | 1,000 |
1995/08/28 | 610 | 610 | 580 | 580 | 7,000 |
1995/08/24 | 560 | 560 | 560 | 560 | 3,000 |
1995/08/22 | 588 | 588 | 588 | 588 | 1,000 |
1995/08/21 | 590 | 590 | 590 | 590 | 1,000 |
1995/08/18 | 595 | 595 | 595 | 595 | 1,000 |
1995/08/17 | 600 | 610 | 600 | 610 | 6,000 |
1995/08/16 | 540 | 570 | 540 | 570 | 5,000 |
1995/08/15 | 540 | 540 | 530 | 540 | 9,000 |
1995/08/08 | 520 | 520 | 520 | 520 | 1,000 |
1995/08/04 | 520 | 540 | 520 | 540 | 2,000 |
1995/08/03 | 516 | 520 | 516 | 520 | 4,000 |
1995/08/02 | 515 | 515 | 515 | 515 | 1,000 |
1995/08/01 | 530 | 530 | 530 | 530 | 2,000 |
1995/07/31 | 514 | 516 | 514 | 515 | 17,000 |
1995/07/28 | 519 | 519 | 519 | 519 | 1,000 |
1995/07/27 | 533 | 534 | 533 | 534 | 2,000 |
1995/07/26 | 554 | 554 | 534 | 534 | 16,000 |
1995/07/25 | 564 | 564 | 564 | 564 | 9,000 |
1995/07/24 | 544 | 544 | 529 | 529 | 2,000 |
1995/07/21 | 544 | 544 | 544 | 544 | 2,000 |
1995/07/20 | 549 | 549 | 549 | 549 | 1,000 |
1995/07/18 | 580 | 580 | 580 | 580 | 3,000 |
1995/07/14 | 571 | 590 | 570 | 590 | 4,000 |
1995/07/13 | 570 | 570 | 570 | 570 | 1,000 |
1995/07/12 | 560 | 570 | 560 | 570 | 8,000 |
1995/07/11 | 560 | 570 | 560 | 570 | 5,000 |
1995/07/10 | 550 | 550 | 535 | 535 | 9,000 |
1995/07/07 | 550 | 560 | 550 | 555 | 11,000 |
1995/06/27 | 590 | 590 | 590 | 590 | 6,000 |
1995/06/26 | 545 | 545 | 545 | 545 | 6,000 |
1995/06/22 | 491 | 494 | 491 | 494 | 38,000 |
1995/06/21 | 485 | 486 | 485 | 486 | 2,000 |
1995/06/20 | 500 | 500 | 500 | 500 | 1,000 |
1995/06/15 | 541 | 541 | 540 | 540 | 6,000 |
1995/06/13 | 550 | 550 | 541 | 541 | 7,000 |
1995/06/08 | 550 | 550 | 550 | 550 | 1,000 |
1995/06/02 | 521 | 521 | 521 | 521 | 1,000 |
1995/05/31 | 486 | 486 | 485 | 485 | 2,000 |
1995/05/30 | 485 | 485 | 485 | 485 | 6,000 |
1995/05/29 | 515 | 520 | 490 | 490 | 13,000 |
1995/05/26 | 520 | 520 | 520 | 520 | 2,000 |
1995/05/25 | 550 | 550 | 530 | 530 | 11,000 |
1995/05/24 | 540 | 540 | 540 | 540 | 5,000 |
1995/05/18 | 670 | 670 | 670 | 670 | 1,000 |
1995/05/10 | 670 | 670 | 670 | 670 | 1,000 |
1995/05/09 | 670 | 670 | 670 | 670 | 7,000 |
1995/05/08 | 670 | 670 | 670 | 670 | 3,000 |
1995/05/02 | 670 | 670 | 670 | 670 | 3,000 |
1995/04/27 | 670 | 670 | 670 | 670 | 4,000 |
1995/04/26 | 670 | 670 | 670 | 670 | 1,000 |
1995/04/25 | 660 | 671 | 660 | 671 | 7,000 |
1995/04/24 | 700 | 700 | 670 | 670 | 5,000 |
1995/04/21 | 670 | 670 | 670 | 670 | 8,000 |
1995/04/20 | 645 | 645 | 645 | 645 | 2,000 |
1995/04/18 | 670 | 670 | 670 | 670 | 1,000 |
1995/04/17 | 670 | 670 | 670 | 670 | 1,000 |
1995/04/14 | 670 | 670 | 670 | 670 | 2,000 |
1995/04/13 | 675 | 675 | 671 | 671 | 3,000 |
1995/04/10 | 685 | 685 | 670 | 670 | 6,000 |
1995/04/07 | 685 | 685 | 685 | 685 | 1,000 |
1995/04/03 | 687 | 687 | 687 | 687 | 2,000 |
1995/03/31 | 687 | 687 | 687 | 687 | 1,000 |
1995/03/30 | 685 | 685 | 685 | 685 | 1,000 |
1995/03/29 | 685 | 685 | 685 | 685 | 1,000 |
1995/03/27 | 700 | 700 | 700 | 700 | 3,000 |
1995/03/24 | 690 | 700 | 690 | 700 | 5,000 |
1995/03/20 | 725 | 725 | 690 | 690 | 8,000 |
1995/03/17 | 740 | 740 | 740 | 740 | 1,000 |
1995/03/16 | 764 | 764 | 755 | 755 | 4,000 |
1995/03/15 | 720 | 759 | 720 | 759 | 4,000 |
1995/03/13 | 725 | 730 | 725 | 725 | 4,000 |
1995/03/06 | 720 | 720 | 720 | 720 | 1,000 |
1995/03/03 | 730 | 730 | 730 | 730 | 1,000 |
1995/03/02 | 700 | 700 | 700 | 700 | 1,000 |
1995/02/28 | 668 | 668 | 668 | 668 | 2,000 |
1995/02/24 | 733 | 733 | 703 | 703 | 8,000 |
1995/02/23 | 736 | 750 | 736 | 738 | 3,000 |
1995/02/09 | 802 | 802 | 802 | 802 | 1,000 |
1995/02/08 | 821 | 821 | 805 | 805 | 2,000 |
1995/02/06 | 831 | 831 | 831 | 831 | 1,000 |
1995/02/03 | 810 | 810 | 801 | 801 | 3,000 |
1995/02/02 | 840 | 840 | 840 | 840 | 2,000 |
1995/01/31 | 902 | 902 | 895 | 895 | 7,000 |
1995/01/26 | 806 | 810 | 806 | 807 | 3,000 |
1995/01/25 | 800 | 800 | 800 | 800 | 7,000 |
1995/01/24 | 755 | 760 | 755 | 760 | 3,000 |
1995/01/18 | 805 | 805 | 800 | 800 | 2,000 |
1995/01/11 | 810 | 810 | 810 | 810 | 1,000 |
1995/01/10 | 810 | 810 | 810 | 810 | 1,000 |
1995/01/06 | 810 | 810 | 810 | 810 | 6,000 |
1995/01/04 | 870 | 870 | 870 | 870 | 1,000 |