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 |
|---|---|---|---|---|---|
| 1996/12/26 | 660 | 660 | 660 | 660 | 6,000 |
| 1996/12/25 | 661 | 661 | 661 | 661 | 5,000 |
| 1996/12/24 | 610 | 610 | 601 | 601 | 10,000 |
| 1996/12/20 | 645 | 645 | 620 | 620 | 5,000 |
| 1996/12/19 | 660 | 660 | 660 | 660 | 3,000 |
| 1996/12/18 | 680 | 680 | 680 | 680 | 2,000 |
| 1996/12/17 | 661 | 680 | 661 | 680 | 2,000 |
| 1996/12/16 | 695 | 695 | 695 | 695 | 4,000 |
| 1996/12/13 | 695 | 695 | 694 | 694 | 2,000 |
| 1996/12/11 | 695 | 695 | 695 | 695 | 2,000 |
| 1996/12/10 | 660 | 695 | 660 | 695 | 3,000 |
| 1996/12/09 | 660 | 660 | 660 | 660 | 4,000 |
| 1996/12/06 | 640 | 640 | 640 | 640 | 4,000 |
| 1996/12/05 | 642 | 642 | 639 | 640 | 10,000 |
| 1996/12/04 | 660 | 660 | 659 | 659 | 4,000 |
| 1996/12/03 | 672 | 672 | 663 | 663 | 6,000 |
| 1996/12/02 | 679 | 680 | 672 | 672 | 5,000 |
| 1996/11/29 | 690 | 690 | 686 | 686 | 3,000 |
| 1996/11/28 | 690 | 690 | 690 | 690 | 3,000 |
| 1996/11/27 | 700 | 700 | 700 | 700 | 1,000 |
| 1996/11/26 | 714 | 714 | 700 | 700 | 4,000 |
| 1996/11/25 | 720 | 720 | 701 | 701 | 10,000 |
| 1996/11/22 | 683 | 715 | 683 | 700 | 21,000 |
| 1996/11/21 | 752 | 752 | 672 | 672 | 24,000 |
| 1996/11/20 | 752 | 752 | 752 | 752 | 1,000 |
| 1996/11/19 | 750 | 750 | 750 | 750 | 2,000 |
| 1996/11/18 | 750 | 750 | 750 | 750 | 3,000 |
| 1996/11/15 | 759 | 759 | 750 | 750 | 9,000 |
| 1996/11/14 | 755 | 761 | 750 | 750 | 13,000 |
| 1996/11/13 | 760 | 760 | 755 | 755 | 3,000 |
| 1996/11/12 | 756 | 760 | 756 | 760 | 7,000 |
| 1996/11/11 | 760 | 760 | 756 | 756 | 3,000 |
| 1996/11/08 | 755 | 759 | 750 | 755 | 11,000 |
| 1996/11/07 | 762 | 764 | 760 | 760 | 30,000 |
| 1996/11/06 | 750 | 750 | 750 | 750 | 2,000 |
| 1996/11/05 | 755 | 755 | 750 | 750 | 7,000 |
| 1996/11/01 | 773 | 773 | 751 | 755 | 10,000 |
| 1996/10/31 | 782 | 782 | 767 | 772 | 5,000 |
| 1996/10/30 | 779 | 779 | 755 | 779 | 9,000 |
| 1996/10/29 | 780 | 780 | 778 | 778 | 7,000 |
| 1996/10/28 | 781 | 781 | 781 | 781 | 9,000 |
| 1996/10/25 | 780 | 780 | 771 | 779 | 8,000 |
| 1996/10/24 | 775 | 775 | 775 | 775 | 1,000 |
| 1996/10/23 | 771 | 775 | 770 | 770 | 25,000 |
| 1996/10/22 | 775 | 777 | 771 | 775 | 47,000 |
| 1996/10/21 | 773 | 775 | 773 | 774 | 61,000 |
| 1996/10/18 | 764 | 765 | 763 | 765 | 57,000 |
| 1996/10/17 | 760 | 763 | 760 | 760 | 48,000 |
| 1996/10/16 | 759 | 764 | 755 | 759 | 77,000 |
| 1996/10/15 | 760 | 761 | 749 | 755 | 103,000 |
| 1996/10/14 | 779 | 779 | 770 | 770 | 33,000 |
| 1996/10/09 | 779 | 779 | 779 | 779 | 2,000 |
| 1996/10/08 | 780 | 780 | 780 | 780 | 2,000 |
| 1996/10/07 | 788 | 788 | 788 | 788 | 1,000 |
| 1996/10/04 | 780 | 785 | 780 | 785 | 3,000 |
| 1996/10/03 | 781 | 781 | 780 | 781 | 6,000 |
| 1996/10/02 | 788 | 788 | 787 | 788 | 13,000 |
| 1996/10/01 | 797 | 797 | 780 | 790 | 41,000 |
| 1996/09/30 | 815 | 815 | 801 | 801 | 13,000 |
| 1996/09/27 | 820 | 829 | 820 | 821 | 35,000 |
| 1996/09/26 | 823 | 823 | 820 | 820 | 11,000 |
| 1996/09/25 | 835 | 840 | 818 | 818 | 29,000 |
| 1996/09/24 | 810 | 815 | 810 | 815 | 5,000 |
| 1996/09/20 | 807 | 811 | 807 | 810 | 7,000 |
| 1996/09/19 | 800 | 807 | 800 | 807 | 8,000 |
| 1996/09/18 | 811 | 815 | 811 | 811 | 14,000 |
| 1996/09/17 | 745 | 765 | 745 | 761 | 55,000 |
| 1996/09/13 | 740 | 740 | 740 | 740 | 6,000 |
| 1996/09/12 | 739 | 739 | 736 | 736 | 2,000 |
| 1996/09/11 | 739 | 739 | 739 | 739 | 4,000 |
| 1996/09/10 | 739 | 739 | 739 | 739 | 1,000 |
| 1996/09/09 | 739 | 739 | 739 | 739 | 5,000 |
| 1996/09/06 | 739 | 739 | 736 | 736 | 3,000 |
| 1996/09/05 | 737 | 739 | 737 | 739 | 5,000 |
| 1996/09/04 | 739 | 739 | 736 | 737 | 7,000 |
| 1996/09/02 | 750 | 750 | 741 | 745 | 5,000 |
| 1996/08/30 | 750 | 751 | 740 | 740 | 4,000 |
| 1996/08/29 | 770 | 770 | 750 | 750 | 5,000 |
| 1996/08/28 | 788 | 788 | 779 | 779 | 6,000 |
| 1996/08/27 | 778 | 779 | 778 | 778 | 17,000 |
| 1996/08/26 | 820 | 820 | 768 | 768 | 6,000 |
| 1996/08/23 | 830 | 830 | 820 | 820 | 4,000 |
| 1996/08/22 | 841 | 842 | 830 | 830 | 4,000 |
| 1996/08/21 | 840 | 840 | 840 | 840 | 1,000 |
| 1996/08/20 | 835 | 837 | 835 | 837 | 2,000 |
| 1996/08/19 | 847 | 847 | 837 | 837 | 4,000 |
| 1996/08/16 | 843 | 845 | 835 | 837 | 15,000 |
| 1996/08/15 | 833 | 833 | 833 | 833 | 2,000 |
| 1996/08/14 | 833 | 833 | 833 | 833 | 1,000 |
| 1996/08/13 | 849 | 849 | 830 | 830 | 4,000 |
| 1996/08/12 | 838 | 839 | 838 | 839 | 2,000 |
| 1996/08/09 | 864 | 864 | 864 | 864 | 10,000 |
| 1996/08/07 | 874 | 874 | 874 | 874 | 1,000 |
| 1996/08/05 | 875 | 875 | 875 | 875 | 1,000 |
| 1996/08/02 | 870 | 870 | 870 | 870 | 4,000 |
| 1996/07/31 | 880 | 880 | 880 | 880 | 1,000 |
| 1996/07/30 | 900 | 900 | 890 | 890 | 15,000 |
| 1996/07/26 | 905 | 905 | 900 | 900 | 5,000 |
| 1996/07/25 | 924 | 925 | 915 | 915 | 6,000 |
| 1996/07/22 | 931 | 931 | 930 | 930 | 2,000 |
| 1996/07/19 | 949 | 949 | 949 | 949 | 1,000 |
| 1996/07/18 | 950 | 950 | 950 | 950 | 1,000 |
| 1996/07/17 | 950 | 950 | 950 | 950 | 7,000 |
| 1996/07/16 | 930 | 950 | 930 | 950 | 10,000 |
| 1996/07/15 | 957 | 957 | 957 | 957 | 2,000 |
| 1996/07/12 | 950 | 950 | 950 | 950 | 2,000 |
| 1996/07/11 | 952 | 952 | 950 | 950 | 6,000 |
| 1996/07/10 | 952 | 952 | 952 | 952 | 3,000 |
| 1996/07/09 | 958 | 958 | 954 | 954 | 3,000 |
| 1996/07/08 | 960 | 960 | 960 | 960 | 1,000 |
| 1996/07/05 | 980 | 980 | 950 | 950 | 4,000 |
| 1996/07/04 | 1,000 | 1,000 | 982 | 982 | 8,000 |
| 1996/07/02 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1996/07/01 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1996/06/28 | 980 | 980 | 980 | 980 | 3,000 |
| 1996/06/27 | 1,000 | 1,000 | 980 | 980 | 6,000 |
| 1996/06/26 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1996/06/25 | 1,000 | 1,020 | 1,000 | 1,020 | 9,000 |
| 1996/06/24 | 1,000 | 1,000 | 990 | 1,000 | 7,000 |
| 1996/06/21 | 1,020 | 1,030 | 1,010 | 1,010 | 14,000 |
| 1996/06/20 | 970 | 1,050 | 960 | 1,030 | 52,000 |
| 1996/06/19 | 912 | 950 | 912 | 950 | 17,000 |
| 1996/06/18 | 900 | 900 | 900 | 900 | 15,000 |
| 1996/06/17 | 900 | 900 | 898 | 898 | 5,000 |
| 1996/06/14 | 880 | 900 | 880 | 900 | 2,000 |
| 1996/06/13 | 900 | 900 | 900 | 900 | 1,000 |
| 1996/06/12 | 900 | 905 | 890 | 900 | 13,000 |
| 1996/06/11 | 895 | 895 | 895 | 895 | 2,000 |
| 1996/06/10 | 899 | 899 | 890 | 890 | 8,000 |
| 1996/06/07 | 890 | 900 | 890 | 900 | 2,000 |
| 1996/06/06 | 900 | 910 | 890 | 910 | 6,000 |
| 1996/06/04 | 870 | 870 | 870 | 870 | 8,000 |
| 1996/05/31 | 895 | 930 | 895 | 930 | 13,000 |
| 1996/05/30 | 880 | 880 | 875 | 875 | 5,000 |
| 1996/05/29 | 850 | 850 | 850 | 850 | 4,000 |
| 1996/05/28 | 850 | 870 | 850 | 860 | 4,000 |
| 1996/05/24 | 900 | 900 | 870 | 870 | 5,000 |
| 1996/05/23 | 890 | 890 | 880 | 880 | 4,000 |
| 1996/05/22 | 899 | 899 | 880 | 880 | 5,000 |
| 1996/05/21 | 912 | 918 | 900 | 900 | 17,000 |
| 1996/05/20 | 920 | 920 | 900 | 900 | 16,000 |
| 1996/05/17 | 850 | 855 | 830 | 830 | 5,000 |
| 1996/05/16 | 835 | 850 | 835 | 850 | 5,000 |
| 1996/05/15 | 835 | 835 | 835 | 835 | 2,000 |
| 1996/05/14 | 830 | 830 | 830 | 830 | 3,000 |
| 1996/05/10 | 810 | 810 | 802 | 802 | 4,000 |
| 1996/05/09 | 820 | 820 | 810 | 810 | 4,000 |
| 1996/05/08 | 820 | 821 | 820 | 820 | 10,000 |
| 1996/05/07 | 850 | 850 | 830 | 830 | 6,000 |
| 1996/05/02 | 850 | 870 | 850 | 870 | 7,000 |
| 1996/05/01 | 860 | 860 | 839 | 840 | 6,000 |
| 1996/04/30 | 850 | 880 | 850 | 880 | 8,000 |
| 1996/04/26 | 850 | 850 | 850 | 850 | 5,000 |
| 1996/04/25 | 800 | 831 | 800 | 831 | 12,000 |
| 1996/04/24 | 790 | 795 | 780 | 795 | 4,000 |
| 1996/04/22 | 799 | 799 | 798 | 798 | 2,000 |
| 1996/04/18 | 799 | 799 | 799 | 799 | 1,000 |
| 1996/04/17 | 800 | 800 | 800 | 800 | 4,000 |
| 1996/04/16 | 800 | 800 | 800 | 800 | 1,000 |
| 1996/04/15 | 800 | 805 | 800 | 800 | 6,000 |
| 1996/04/12 | 800 | 800 | 800 | 800 | 1,000 |
| 1996/04/11 | 809 | 809 | 790 | 790 | 6,000 |
| 1996/04/10 | 800 | 810 | 800 | 810 | 10,000 |
| 1996/04/09 | 790 | 800 | 790 | 800 | 11,000 |
| 1996/04/08 | 766 | 766 | 766 | 766 | 1,000 |
| 1996/04/05 | 755 | 760 | 755 | 755 | 7,000 |
| 1996/04/04 | 755 | 755 | 755 | 755 | 4,000 |
| 1996/04/03 | 789 | 789 | 750 | 755 | 3,000 |
| 1996/04/02 | 790 | 790 | 768 | 790 | 5,000 |
| 1996/04/01 | 800 | 800 | 790 | 790 | 9,000 |
| 1996/03/29 | 795 | 810 | 795 | 800 | 8,000 |
| 1996/03/28 | 800 | 800 | 790 | 795 | 7,000 |
| 1996/03/27 | 784 | 800 | 784 | 790 | 9,000 |
| 1996/03/26 | 755 | 776 | 755 | 776 | 10,000 |
| 1996/03/25 | 750 | 755 | 750 | 755 | 29,000 |
| 1996/03/22 | 762 | 762 | 750 | 750 | 16,000 |
| 1996/03/21 | 754 | 767 | 754 | 755 | 33,000 |
| 1996/03/19 | 706 | 720 | 706 | 720 | 26,000 |
| 1996/03/18 | 680 | 701 | 680 | 701 | 16,000 |
| 1996/03/15 | 655 | 670 | 655 | 670 | 3,000 |
| 1996/03/14 | 670 | 670 | 670 | 670 | 3,000 |
| 1996/03/13 | 669 | 669 | 669 | 669 | 2,000 |
| 1996/03/12 | 670 | 670 | 669 | 669 | 6,000 |
| 1996/03/07 | 670 | 670 | 664 | 664 | 8,000 |
| 1996/03/06 | 670 | 670 | 670 | 670 | 1,000 |
| 1996/03/04 | 679 | 680 | 675 | 675 | 5,000 |
| 1996/02/23 | 680 | 680 | 680 | 680 | 6,000 |
| 1996/02/22 | 640 | 640 | 640 | 640 | 1,000 |
| 1996/02/20 | 670 | 670 | 650 | 650 | 5,000 |
| 1996/02/16 | 680 | 680 | 680 | 680 | 3,000 |
| 1996/02/15 | 680 | 680 | 680 | 680 | 6,000 |
| 1996/02/14 | 680 | 680 | 680 | 680 | 1,000 |
| 1996/02/09 | 680 | 680 | 680 | 680 | 1,000 |
| 1996/02/08 | 680 | 680 | 680 | 680 | 3,000 |
| 1996/02/06 | 681 | 681 | 680 | 680 | 5,000 |
| 1996/02/05 | 700 | 700 | 700 | 700 | 4,000 |
| 1996/02/02 | 700 | 700 | 700 | 700 | 6,000 |
| 1996/01/31 | 700 | 700 | 700 | 700 | 1,000 |
| 1996/01/30 | 700 | 700 | 700 | 700 | 3,000 |
| 1996/01/29 | 700 | 700 | 700 | 700 | 2,000 |
| 1996/01/26 | 695 | 705 | 695 | 705 | 7,000 |
| 1996/01/24 | 691 | 691 | 640 | 640 | 4,000 |
| 1996/01/23 | 691 | 691 | 691 | 691 | 4,000 |
| 1996/01/22 | 696 | 696 | 691 | 691 | 4,000 |
| 1996/01/18 | 724 | 730 | 700 | 700 | 10,000 |
| 1996/01/17 | 710 | 730 | 710 | 729 | 5,000 |
| 1996/01/16 | 680 | 680 | 680 | 680 | 3,000 |
| 1996/01/12 | 680 | 680 | 680 | 680 | 1,000 |
| 1996/01/11 | 680 | 680 | 670 | 670 | 4,000 |
| 1996/01/10 | 699 | 700 | 680 | 680 | 4,000 |
| 1996/01/09 | 700 | 700 | 700 | 700 | 4,000 |
| 1996/01/08 | 680 | 700 | 671 | 700 | 9,000 |
| 1996/01/04 | 671 | 671 | 670 | 670 | 4,000 |