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 |
---|---|---|---|---|---|
1998/12/30 | 300 | 300 | 295 | 300 | 5,000 |
1998/12/29 | 300 | 300 | 300 | 300 | 7,000 |
1998/12/28 | 300 | 300 | 295 | 300 | 6,000 |
1998/12/25 | 315 | 315 | 300 | 300 | 21,000 |
1998/12/24 | 280 | 280 | 280 | 280 | 2,000 |
1998/12/22 | 304 | 304 | 300 | 300 | 8,000 |
1998/12/18 | 305 | 305 | 305 | 305 | 12,000 |
1998/12/17 | 302 | 302 | 300 | 300 | 5,000 |
1998/12/16 | 296 | 302 | 296 | 301 | 6,000 |
1998/12/15 | 290 | 292 | 290 | 292 | 2,000 |
1998/12/14 | 307 | 307 | 300 | 300 | 3,000 |
1998/12/11 | 307 | 307 | 307 | 307 | 2,000 |
1998/12/10 | 313 | 313 | 307 | 307 | 10,000 |
1998/12/09 | 307 | 314 | 306 | 314 | 8,000 |
1998/12/07 | 305 | 305 | 302 | 302 | 5,000 |
1998/12/04 | 301 | 302 | 300 | 300 | 7,000 |
1998/12/03 | 305 | 305 | 302 | 302 | 5,000 |
1998/12/02 | 315 | 315 | 310 | 310 | 14,000 |
1998/12/01 | 315 | 315 | 313 | 315 | 6,000 |
1998/11/30 | 318 | 326 | 317 | 317 | 9,000 |
1998/11/27 | 313 | 317 | 313 | 317 | 12,000 |
1998/11/26 | 326 | 326 | 315 | 315 | 16,000 |
1998/11/25 | 327 | 327 | 310 | 311 | 29,000 |
1998/11/24 | 325 | 325 | 312 | 312 | 23,000 |
1998/11/20 | 310 | 310 | 310 | 310 | 10,000 |
1998/11/19 | 305 | 310 | 305 | 310 | 18,000 |
1998/11/18 | 289 | 299 | 286 | 299 | 10,000 |
1998/11/17 | 288 | 288 | 287 | 288 | 4,000 |
1998/11/16 | 288 | 288 | 282 | 282 | 2,000 |
1998/11/13 | 295 | 295 | 281 | 281 | 2,000 |
1998/11/12 | 301 | 301 | 295 | 295 | 12,000 |
1998/11/11 | 300 | 300 | 300 | 300 | 3,000 |
1998/11/09 | 310 | 310 | 303 | 303 | 3,000 |
1998/11/06 | 302 | 310 | 302 | 302 | 8,000 |
1998/11/05 | 305 | 305 | 301 | 301 | 8,000 |
1998/11/04 | 300 | 307 | 300 | 301 | 14,000 |
1998/11/02 | 295 | 295 | 295 | 295 | 2,000 |
1998/10/30 | 295 | 295 | 295 | 295 | 2,000 |
1998/10/29 | 291 | 291 | 290 | 290 | 7,000 |
1998/10/28 | 305 | 305 | 290 | 290 | 4,000 |
1998/10/27 | 305 | 310 | 302 | 302 | 8,000 |
1998/10/26 | 300 | 300 | 300 | 300 | 3,000 |
1998/10/23 | 300 | 309 | 300 | 300 | 30,000 |
1998/10/22 | 288 | 300 | 288 | 298 | 16,000 |
1998/10/21 | 294 | 295 | 287 | 287 | 18,000 |
1998/10/19 | 268 | 268 | 267 | 267 | 4,000 |
1998/10/16 | 266 | 266 | 266 | 266 | 1,000 |
1998/10/15 | 265 | 265 | 265 | 265 | 1,000 |
1998/10/14 | 275 | 275 | 273 | 275 | 3,000 |
1998/10/13 | 277 | 277 | 275 | 275 | 5,000 |
1998/10/12 | 277 | 277 | 275 | 277 | 12,000 |
1998/10/09 | 277 | 277 | 275 | 275 | 4,000 |
1998/10/08 | 282 | 282 | 280 | 280 | 12,000 |
1998/10/07 | 265 | 280 | 265 | 280 | 18,000 |
1998/10/05 | 255 | 270 | 255 | 270 | 2,000 |
1998/10/02 | 250 | 255 | 250 | 255 | 5,000 |
1998/10/01 | 262 | 262 | 250 | 250 | 14,000 |
1998/09/30 | 274 | 274 | 274 | 274 | 1,000 |
1998/09/29 | 275 | 275 | 275 | 275 | 3,000 |
1998/09/28 | 277 | 278 | 277 | 277 | 12,000 |
1998/09/25 | 261 | 264 | 260 | 262 | 8,000 |
1998/09/24 | 250 | 278 | 245 | 278 | 51,000 |
1998/09/22 | 245 | 248 | 243 | 248 | 19,000 |
1998/09/21 | 250 | 250 | 249 | 249 | 7,000 |
1998/09/18 | 252 | 252 | 250 | 252 | 9,000 |
1998/09/17 | 255 | 255 | 252 | 252 | 3,000 |
1998/09/16 | 260 | 260 | 260 | 260 | 6,000 |
1998/09/14 | 260 | 260 | 260 | 260 | 5,000 |
1998/09/11 | 264 | 264 | 250 | 260 | 16,000 |
1998/09/10 | 261 | 265 | 261 | 265 | 6,000 |
1998/09/09 | 270 | 270 | 265 | 265 | 3,000 |
1998/09/08 | 252 | 271 | 251 | 271 | 13,000 |
1998/09/07 | 260 | 265 | 250 | 250 | 7,000 |
1998/09/04 | 280 | 280 | 270 | 270 | 6,000 |
1998/09/03 | 283 | 283 | 283 | 283 | 1,000 |
1998/09/02 | 273 | 299 | 271 | 299 | 5,000 |
1998/09/01 | 274 | 274 | 273 | 273 | 6,000 |
1998/08/31 | 274 | 274 | 274 | 274 | 2,000 |
1998/08/28 | 271 | 275 | 271 | 275 | 3,000 |
1998/08/27 | 299 | 299 | 299 | 299 | 2,000 |
1998/08/26 | 300 | 300 | 300 | 300 | 2,000 |
1998/08/25 | 310 | 310 | 300 | 300 | 33,000 |
1998/08/24 | 300 | 300 | 300 | 300 | 6,000 |
1998/08/20 | 300 | 300 | 295 | 295 | 6,000 |
1998/08/19 | 290 | 300 | 289 | 300 | 21,000 |
1998/08/18 | 280 | 290 | 280 | 290 | 7,000 |
1998/08/17 | 287 | 287 | 280 | 285 | 7,000 |
1998/08/14 | 295 | 295 | 295 | 295 | 1,000 |
1998/08/13 | 300 | 300 | 300 | 300 | 2,000 |
1998/08/12 | 300 | 300 | 296 | 300 | 9,000 |
1998/08/11 | 309 | 309 | 301 | 301 | 9,000 |
1998/08/10 | 320 | 320 | 317 | 319 | 10,000 |
1998/08/07 | 330 | 330 | 319 | 320 | 22,000 |
1998/08/05 | 340 | 340 | 340 | 340 | 2,000 |
1998/08/04 | 347 | 347 | 336 | 336 | 2,000 |
1998/08/03 | 344 | 344 | 344 | 344 | 4,000 |
1998/07/31 | 335 | 344 | 335 | 344 | 6,000 |
1998/07/30 | 338 | 338 | 335 | 335 | 13,000 |
1998/07/29 | 335 | 339 | 335 | 339 | 2,000 |
1998/07/28 | 339 | 339 | 339 | 339 | 4,000 |
1998/07/27 | 341 | 341 | 340 | 340 | 7,000 |
1998/07/24 | 358 | 358 | 358 | 358 | 19,000 |
1998/07/23 | 340 | 340 | 340 | 340 | 8,000 |
1998/07/22 | 350 | 350 | 345 | 345 | 5,000 |
1998/07/21 | 347 | 347 | 347 | 347 | 2,000 |
1998/07/17 | 345 | 345 | 345 | 345 | 2,000 |
1998/07/16 | 345 | 345 | 345 | 345 | 1,000 |
1998/07/15 | 344 | 349 | 342 | 342 | 10,000 |
1998/07/14 | 353 | 353 | 341 | 341 | 12,000 |
1998/07/13 | 348 | 348 | 348 | 348 | 12,000 |
1998/07/10 | 361 | 361 | 360 | 361 | 3,000 |
1998/07/09 | 369 | 369 | 365 | 365 | 4,000 |
1998/07/08 | 366 | 370 | 366 | 370 | 10,000 |
1998/07/07 | 369 | 374 | 369 | 370 | 15,000 |
1998/07/06 | 351 | 370 | 351 | 370 | 8,000 |
1998/07/03 | 376 | 376 | 352 | 352 | 3,000 |
1998/07/02 | 385 | 385 | 375 | 380 | 23,000 |
1998/07/01 | 370 | 380 | 361 | 380 | 11,000 |
1998/06/30 | 345 | 353 | 345 | 350 | 10,000 |
1998/06/29 | 350 | 350 | 338 | 340 | 23,000 |
1998/06/26 | 350 | 350 | 350 | 350 | 9,000 |
1998/06/25 | 370 | 370 | 357 | 357 | 22,000 |
1998/06/24 | 355 | 355 | 350 | 350 | 5,000 |
1998/06/23 | 360 | 368 | 360 | 368 | 8,000 |
1998/06/22 | 342 | 347 | 342 | 342 | 3,000 |
1998/06/19 | 341 | 341 | 341 | 341 | 2,000 |
1998/06/18 | 352 | 352 | 340 | 340 | 28,000 |
1998/06/17 | 345 | 350 | 336 | 336 | 16,000 |
1998/06/16 | 340 | 345 | 340 | 345 | 5,000 |
1998/06/15 | 348 | 348 | 348 | 348 | 1,000 |
1998/06/12 | 348 | 348 | 342 | 348 | 7,000 |
1998/06/11 | 351 | 351 | 347 | 347 | 5,000 |
1998/06/10 | 350 | 350 | 350 | 350 | 3,000 |
1998/06/09 | 350 | 351 | 350 | 351 | 10,000 |
1998/06/08 | 365 | 365 | 363 | 363 | 9,000 |
1998/06/05 | 365 | 365 | 361 | 362 | 5,000 |
1998/06/04 | 370 | 370 | 365 | 365 | 6,000 |
1998/06/03 | 372 | 374 | 366 | 370 | 17,000 |
1998/06/02 | 379 | 380 | 371 | 371 | 17,000 |
1998/06/01 | 386 | 388 | 376 | 383 | 19,000 |
1998/05/29 | 390 | 394 | 390 | 390 | 34,000 |
1998/05/28 | 399 | 405 | 391 | 400 | 28,000 |
1998/05/27 | 409 | 410 | 385 | 400 | 30,000 |
1998/05/26 | 351 | 427 | 351 | 420 | 77,000 |
1998/05/25 | 346 | 350 | 343 | 350 | 33,000 |
1998/05/22 | 341 | 346 | 341 | 341 | 33,000 |
1998/05/21 | 344 | 344 | 335 | 339 | 18,000 |
1998/05/20 | 329 | 351 | 328 | 345 | 62,000 |
1998/05/19 | 339 | 339 | 315 | 327 | 34,000 |
1998/05/18 | 349 | 349 | 329 | 329 | 87,000 |
1998/05/15 | 270 | 270 | 270 | 270 | 3,000 |
1998/05/14 | 270 | 275 | 270 | 275 | 5,000 |
1998/05/13 | 270 | 270 | 260 | 260 | 3,000 |
1998/05/12 | 273 | 273 | 270 | 270 | 4,000 |
1998/05/11 | 273 | 273 | 272 | 272 | 5,000 |
1998/05/08 | 273 | 275 | 273 | 275 | 6,000 |
1998/05/07 | 275 | 275 | 275 | 275 | 2,000 |
1998/05/06 | 273 | 275 | 273 | 275 | 7,000 |
1998/05/01 | 274 | 275 | 274 | 275 | 6,000 |
1998/04/28 | 275 | 276 | 275 | 275 | 7,000 |
1998/04/27 | 278 | 278 | 275 | 275 | 7,000 |
1998/04/24 | 290 | 290 | 280 | 280 | 48,000 |
1998/04/23 | 275 | 275 | 274 | 275 | 18,000 |
1998/04/22 | 291 | 291 | 279 | 279 | 12,000 |
1998/04/21 | 295 | 295 | 290 | 291 | 10,000 |
1998/04/20 | 279 | 285 | 279 | 285 | 35,000 |
1998/04/17 | 266 | 266 | 260 | 260 | 8,000 |
1998/04/16 | 266 | 266 | 266 | 266 | 12,000 |
1998/04/15 | 275 | 279 | 275 | 279 | 3,000 |
1998/04/14 | 274 | 274 | 274 | 274 | 2,000 |
1998/04/13 | 279 | 279 | 279 | 279 | 2,000 |
1998/04/10 | 279 | 280 | 270 | 279 | 31,000 |
1998/04/09 | 279 | 280 | 279 | 279 | 73,000 |
1998/04/08 | 279 | 279 | 279 | 279 | 67,000 |
1998/04/07 | 279 | 279 | 279 | 279 | 7,000 |
1998/04/06 | 279 | 279 | 270 | 279 | 7,000 |
1998/04/02 | 280 | 280 | 266 | 280 | 17,000 |
1998/04/01 | 300 | 300 | 280 | 280 | 12,000 |
1998/03/31 | 309 | 310 | 307 | 307 | 7,000 |
1998/03/30 | 325 | 325 | 310 | 310 | 10,000 |
1998/03/27 | 325 | 325 | 324 | 324 | 7,000 |
1998/03/26 | 325 | 325 | 322 | 325 | 11,000 |
1998/03/25 | 330 | 330 | 330 | 330 | 28,000 |
1998/03/24 | 330 | 330 | 330 | 330 | 6,000 |
1998/03/23 | 336 | 337 | 336 | 337 | 7,000 |
1998/03/20 | 339 | 339 | 335 | 335 | 6,000 |
1998/03/19 | 340 | 340 | 339 | 339 | 2,000 |
1998/03/18 | 343 | 344 | 332 | 334 | 7,000 |
1998/03/17 | 340 | 345 | 337 | 345 | 13,000 |
1998/03/16 | 335 | 339 | 332 | 339 | 9,000 |
1998/03/13 | 332 | 332 | 332 | 332 | 4,000 |
1998/03/12 | 341 | 341 | 330 | 330 | 10,000 |
1998/03/11 | 340 | 340 | 340 | 340 | 2,000 |
1998/03/10 | 340 | 340 | 340 | 340 | 1,000 |
1998/03/09 | 340 | 340 | 335 | 335 | 2,000 |
1998/03/06 | 336 | 340 | 336 | 340 | 4,000 |
1998/03/05 | 340 | 340 | 335 | 335 | 2,000 |
1998/03/04 | 342 | 343 | 340 | 340 | 12,000 |
1998/03/03 | 355 | 360 | 352 | 352 | 5,000 |
1998/03/02 | 355 | 365 | 355 | 355 | 5,000 |
1998/02/27 | 364 | 364 | 364 | 364 | 1,000 |
1998/02/25 | 371 | 371 | 371 | 371 | 12,000 |
1998/02/24 | 345 | 345 | 341 | 341 | 4,000 |
1998/02/23 | 345 | 345 | 345 | 345 | 1,000 |
1998/02/20 | 347 | 347 | 345 | 345 | 5,000 |
1998/02/19 | 350 | 350 | 347 | 347 | 2,000 |
1998/02/18 | 345 | 355 | 345 | 350 | 6,000 |
1998/02/17 | 355 | 355 | 355 | 355 | 5,000 |
1998/02/16 | 360 | 360 | 360 | 360 | 2,000 |
1998/02/13 | 384 | 384 | 365 | 365 | 5,000 |
1998/02/12 | 385 | 385 | 380 | 385 | 13,000 |
1998/02/10 | 354 | 354 | 353 | 354 | 3,000 |
1998/02/09 | 360 | 370 | 351 | 351 | 10,000 |
1998/02/06 | 335 | 350 | 335 | 350 | 12,000 |
1998/02/05 | 325 | 325 | 325 | 325 | 6,000 |
1998/02/04 | 335 | 335 | 335 | 335 | 4,000 |
1998/02/03 | 325 | 340 | 325 | 340 | 7,000 |
1998/02/02 | 328 | 328 | 320 | 320 | 6,000 |
1998/01/30 | 350 | 350 | 338 | 338 | 11,000 |
1998/01/29 | 380 | 385 | 355 | 355 | 13,000 |
1998/01/28 | 359 | 380 | 351 | 380 | 21,000 |
1998/01/27 | 360 | 360 | 351 | 351 | 9,000 |
1998/01/26 | 350 | 350 | 338 | 349 | 13,000 |
1998/01/23 | 339 | 339 | 338 | 338 | 59,000 |
1998/01/22 | 305 | 315 | 300 | 304 | 20,000 |
1998/01/21 | 280 | 300 | 280 | 300 | 14,000 |
1998/01/20 | 279 | 280 | 279 | 280 | 5,000 |
1998/01/19 | 251 | 298 | 251 | 297 | 14,000 |
1998/01/16 | 225 | 250 | 225 | 250 | 9,000 |
1998/01/14 | 226 | 230 | 226 | 226 | 5,000 |
1998/01/13 | 230 | 230 | 225 | 225 | 3,000 |
1998/01/09 | 233 | 233 | 221 | 231 | 4,000 |
1998/01/08 | 240 | 240 | 240 | 240 | 6,000 |
1998/01/07 | 240 | 240 | 240 | 240 | 4,000 |
1998/01/05 | 240 | 240 | 240 | 240 | 1,000 |