日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 325 325 321 321 5,000
1999/12/29 330 330 325 325 8,000
1999/12/28 345 345 330 330 4,000
1999/12/27 327 354 327 354 11,000
1999/12/24 360 360 320 321 34,000
1999/12/22 323 323 315 315 23,000
1999/12/21 320 322 320 322 7,000
1999/12/20 325 325 315 315 34,000
1999/12/17 345 346 325 325 5,000
1999/12/16 350 350 340 345 12,000
1999/12/15 340 356 325 356 34,000
1999/12/14 330 330 324 330 8,000
1999/12/13 340 340 330 340 8,000
1999/12/10 326 340 325 340 22,000
1999/12/09 325 325 324 324 4,000
1999/12/08 340 340 320 320 13,000
1999/12/07 340 351 340 340 23,000
1999/12/06 339 340 339 340 13,000
1999/12/03 337 350 337 337 7,000
1999/12/02 351 351 351 351 2,000
1999/12/01 339 360 339 351 17,000
1999/11/30 335 346 335 338 8,000
1999/11/29 355 355 355 355 1,000
1999/11/26 365 369 360 360 8,000
1999/11/25 381 381 381 381 12,000
1999/11/24 361 363 351 351 29,000
1999/11/22 397 397 381 381 44,000
1999/11/19 362 364 336 341 20,000
1999/11/18 358 364 350 362 39,000
1999/11/17 333 335 333 335 12,000
1999/11/16 335 335 333 335 26,000
1999/11/15 340 341 332 335 14,000
1999/11/12 330 332 330 332 26,000
1999/11/11 335 340 332 332 17,000
1999/11/10 335 336 331 335 19,000
1999/11/09 350 351 340 340 19,000
1999/11/08 361 363 358 358 17,000
1999/11/05 350 358 350 358 23,000
1999/11/04 350 360 350 350 25,000
1999/11/02 326 350 326 350 9,000
1999/11/01 326 330 325 326 33,000
1999/10/29 325 330 325 328 12,000
1999/10/28 330 338 325 325 14,000
1999/10/27 335 335 330 330 34,000
1999/10/26 345 345 339 339 32,000
1999/10/25 353 353 345 345 32,000
1999/10/22 346 346 338 338 21,000
1999/10/21 354 356 354 356 21,000
1999/10/20 365 368 355 355 55,000
1999/10/19 325 330 310 315 23,000
1999/10/18 345 345 326 330 18,000
1999/10/15 341 360 341 345 5,000
1999/10/14 347 348 341 348 43,000
1999/10/13 343 350 343 345 59,000
1999/10/12 350 350 343 350 27,000
1999/10/08 358 358 350 358 47,000
1999/10/07 345 358 345 358 35,000
1999/10/06 359 359 341 345 50,000
1999/10/05 362 362 362 362 4,000
1999/10/04 372 372 362 362 6,000
1999/10/01 347 348 345 347 12,000
1999/09/30 350 350 341 346 19,000
1999/09/29 358 358 350 351 23,000
1999/09/28 369 369 361 361 7,000
1999/09/27 356 369 356 369 10,000
1999/09/24 380 380 344 351 45,000
1999/09/22 375 377 375 377 22,000
1999/09/21 381 390 375 380 90,000
1999/09/20 390 391 378 380 29,000
1999/09/17 391 395 390 391 20,000
1999/09/16 394 394 380 390 27,000
1999/09/14 400 400 394 394 16,000
1999/09/13 419 419 400 410 19,000
1999/09/10 426 426 416 416 23,000
1999/09/09 422 430 422 430 12,000
1999/09/08 421 422 420 422 31,000
1999/09/07 419 420 416 416 8,000
1999/09/06 412 430 411 430 20,000
1999/09/03 412 412 409 411 26,000
1999/09/02 430 430 410 410 29,000
1999/09/01 435 435 422 430 9,000
1999/08/31 440 440 435 435 12,000
1999/08/30 435 440 431 440 14,000
1999/08/27 435 439 435 435 18,000
1999/08/26 440 440 440 440 21,000
1999/08/25 450 450 440 440 13,000
1999/08/24 450 450 440 440 5,000
1999/08/23 450 450 430 435 40,000
1999/08/20 437 450 436 450 19,000
1999/08/19 436 440 436 436 7,000
1999/08/18 446 447 436 436 30,000
1999/08/17 460 460 445 445 17,000
1999/08/16 470 470 455 455 7,000
1999/08/13 450 469 450 469 15,000
1999/08/12 448 448 448 448 1,000
1999/08/11 441 450 441 450 6,000
1999/08/10 469 469 469 469 1,000
1999/08/09 441 441 441 441 4,000
1999/08/06 455 455 440 440 23,000
1999/08/05 441 472 441 470 5,000
1999/08/04 450 452 440 440 26,000
1999/08/03 452 455 452 452 11,000
1999/08/02 475 475 452 460 17,000
1999/07/30 490 490 475 475 18,000
1999/07/29 495 495 495 495 1,000
1999/07/28 502 510 502 510 21,000
1999/07/26 497 504 495 504 9,000
1999/07/23 500 501 490 496 34,000
1999/07/22 504 508 482 483 22,000
1999/07/21 490 505 490 505 23,000
1999/07/19 499 500 490 490 16,000
1999/07/16 481 500 480 485 34,000
1999/07/15 506 506 480 490 45,000
1999/07/14 505 505 500 500 30,000
1999/07/13 524 524 505 505 23,000
1999/07/12 520 526 510 510 20,000
1999/07/09 530 530 520 525 11,000
1999/07/08 520 530 520 529 169,000
1999/07/07 530 530 480 480 112,000
1999/07/06 525 530 502 525 31,000
1999/07/05 495 502 491 500 48,000
1999/07/02 485 500 485 495 31,000
1999/07/01 530 530 515 525 52,000
1999/06/30 530 530 526 529 27,000
1999/06/29 527 535 526 526 35,000
1999/06/28 535 550 526 526 75,000
1999/06/25 545 545 520 526 49,000
1999/06/24 532 545 525 525 112,000
1999/06/23 509 512 500 512 44,000
1999/06/22 506 508 498 508 61,000
1999/06/21 475 490 473 481 34,000
1999/06/18 479 479 471 471 47,000
1999/06/17 485 485 476 476 26,000
1999/06/16 487 488 483 485 52,000
1999/06/15 487 489 487 487 29,000
1999/06/14 489 494 487 489 15,000
1999/06/11 488 490 485 489 41,000
1999/06/10 470 488 465 487 29,000
1999/06/09 461 468 455 460 23,000
1999/06/08 468 470 462 462 25,000
1999/06/07 449 461 449 455 14,000
1999/06/04 431 448 431 445 26,000
1999/06/03 430 430 405 425 24,000
1999/06/02 449 449 425 430 11,000
1999/06/01 422 449 422 449 28,000
1999/05/31 410 410 400 402 39,000
1999/05/28 439 439 420 421 19,000
1999/05/27 444 449 440 440 20,000
1999/05/26 450 450 440 445 25,000
1999/05/25 495 495 460 460 32,000
1999/05/24 480 490 473 485 45,000
1999/05/21 451 480 451 480 20,000
1999/05/20 472 472 430 445 86,000
1999/05/19 500 500 469 472 36,000
1999/05/18 479 503 475 503 160,000
1999/05/17 535 535 535 535 36,000
1999/05/14 591 639 591 635 125,000
1999/05/13 582 585 582 585 11,000
1999/05/12 600 600 580 599 34,000
1999/05/11 608 608 600 600 28,000
1999/05/10 608 615 608 608 41,000
1999/05/07 607 620 605 605 33,000
1999/05/06 580 615 576 600 46,000
1999/04/30 576 580 570 570 39,000
1999/04/28 583 591 575 576 45,000
1999/04/27 604 605 585 599 40,000
1999/04/26 600 607 600 605 36,000
1999/04/23 580 600 577 600 58,000
1999/04/22 590 595 573 580 58,000
1999/04/21 599 610 596 600 52,000
1999/04/20 642 642 610 611 69,000
1999/04/19 660 660 650 660 30,000
1999/04/16 660 665 651 660 61,000
1999/04/15 660 670 652 660 74,000
1999/04/14 685 699 650 660 164,000
1999/04/13 641 705 640 680 313,000
1999/04/12 654 660 641 642 114,000
1999/04/09 650 650 640 650 152,000
1999/04/08 648 650 619 650 90,000
1999/04/07 650 679 626 650 447,000
1999/04/06 551 650 549 650 655,000
1999/04/05 550 555 540 550 87,000
1999/04/02 550 552 535 550 65,000
1999/04/01 552 552 540 552 93,000
1999/03/31 565 565 551 560 141,000
1999/03/30 569 570 555 565 197,000
1999/03/29 515 580 515 560 308,000
1999/03/26 512 515 499 515 262,000
1999/03/25 496 510 493 510 138,000
1999/03/24 495 500 485 496 47,000
1999/03/23 516 516 490 504 126,000
1999/03/19 503 523 495 516 319,000
1999/03/18 485 507 485 485 441,000
1999/03/17 465 479 459 460 293,000
1999/03/16 414 448 401 441 175,000
1999/03/15 370 400 368 395 46,000
1999/03/12 380 385 375 375 30,000
1999/03/11 380 380 376 380 16,000
1999/03/10 366 380 366 380 22,000
1999/03/09 375 375 366 371 16,000
1999/03/08 380 380 370 370 10,000
1999/03/05 380 380 375 380 22,000
1999/03/04 390 393 375 375 39,000
1999/03/03 374 380 370 380 45,000
1999/03/02 357 370 350 370 33,000
1999/03/01 356 356 345 354 26,000
1999/02/26 351 352 350 350 10,000
1999/02/25 350 355 336 350 37,000
1999/02/24 365 370 349 349 27,000
1999/02/23 345 357 345 355 53,000
1999/02/22 321 336 320 336 41,000
1999/02/19 300 315 300 315 45,000
1999/02/18 301 301 300 300 4,000
1999/02/17 305 305 300 300 13,000
1999/02/16 300 305 298 305 24,000
1999/02/15 300 305 300 305 15,000
1999/02/12 286 300 286 300 18,000
1999/02/10 286 286 282 285 12,000
1999/02/09 291 291 285 285 12,000
1999/02/08 295 295 290 290 7,000
1999/02/05 293 298 293 295 7,000
1999/02/04 300 300 293 293 12,000
1999/02/03 302 302 300 300 7,000
1999/02/02 301 301 301 301 1,000
1999/02/01 310 310 301 301 9,000
1999/01/29 299 313 295 313 18,000
1999/01/28 306 306 298 299 19,000
1999/01/27 310 310 302 302 3,000
1999/01/26 315 315 315 315 4,000
1999/01/25 318 318 299 299 13,000
1999/01/22 300 300 295 299 7,000
1999/01/21 290 300 290 300 6,000
1999/01/20 292 292 292 292 2,000
1999/01/19 292 292 290 290 10,000
1999/01/18 292 292 292 292 1,000
1999/01/14 295 295 291 291 4,000
1999/01/13 295 295 295 295 1,000
1999/01/12 300 300 300 300 1,000
1999/01/11 305 305 290 300 9,000
1999/01/08 301 305 300 305 6,000
1999/01/07 300 300 300 300 1,000
1999/01/06 299 299 299 299 2,000
1999/01/05 302 302 301 301 5,000
1999/01/04 300 300 300 300 1,000

このページの先頭へ