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 |
---|---|---|---|---|---|
2000/12/29 | 400 | 410 | 400 | 405 | 4,000 |
2000/12/28 | 403 | 403 | 400 | 400 | 18,000 |
2000/12/27 | 410 | 418 | 400 | 402 | 24,000 |
2000/12/26 | 411 | 411 | 410 | 410 | 5,000 |
2000/12/25 | 429 | 429 | 411 | 411 | 40,000 |
2000/12/22 | 405 | 410 | 405 | 410 | 15,000 |
2000/12/21 | 423 | 423 | 400 | 405 | 36,000 |
2000/12/20 | 433 | 433 | 423 | 423 | 14,000 |
2000/12/19 | 446 | 446 | 430 | 438 | 18,000 |
2000/12/18 | 441 | 450 | 441 | 450 | 2,000 |
2000/12/15 | 440 | 459 | 440 | 459 | 11,000 |
2000/12/14 | 450 | 450 | 450 | 450 | 2,000 |
2000/12/12 | 451 | 461 | 445 | 461 | 16,000 |
2000/12/11 | 465 | 466 | 461 | 461 | 11,000 |
2000/12/08 | 480 | 480 | 463 | 465 | 12,000 |
2000/12/07 | 480 | 480 | 475 | 480 | 22,000 |
2000/12/06 | 475 | 480 | 475 | 480 | 34,000 |
2000/12/05 | 473 | 473 | 470 | 470 | 19,000 |
2000/12/04 | 462 | 473 | 462 | 470 | 16,000 |
2000/12/01 | 455 | 460 | 455 | 460 | 13,000 |
2000/11/30 | 455 | 459 | 454 | 459 | 6,000 |
2000/11/29 | 450 | 455 | 450 | 450 | 30,000 |
2000/11/28 | 440 | 455 | 440 | 455 | 13,000 |
2000/11/27 | 450 | 450 | 436 | 440 | 16,000 |
2000/11/24 | 439 | 450 | 439 | 450 | 27,000 |
2000/11/22 | 448 | 449 | 440 | 440 | 14,000 |
2000/11/21 | 425 | 449 | 425 | 449 | 24,000 |
2000/11/20 | 437 | 438 | 420 | 427 | 34,000 |
2000/11/17 | 439 | 440 | 437 | 437 | 39,000 |
2000/11/16 | 458 | 458 | 440 | 458 | 14,000 |
2000/11/15 | 450 | 460 | 440 | 460 | 22,000 |
2000/11/14 | 455 | 455 | 450 | 450 | 9,000 |
2000/11/13 | 461 | 461 | 460 | 460 | 6,000 |
2000/11/10 | 461 | 470 | 461 | 470 | 3,000 |
2000/11/09 | 465 | 470 | 460 | 460 | 25,000 |
2000/11/08 | 475 | 480 | 475 | 480 | 9,000 |
2000/11/07 | 475 | 477 | 475 | 477 | 3,000 |
2000/11/06 | 475 | 475 | 470 | 475 | 3,000 |
2000/11/02 | 480 | 480 | 480 | 480 | 1,000 |
2000/11/01 | 465 | 470 | 465 | 465 | 6,000 |
2000/10/31 | 456 | 465 | 456 | 465 | 11,000 |
2000/10/30 | 465 | 465 | 451 | 451 | 19,000 |
2000/10/27 | 455 | 465 | 455 | 465 | 30,000 |
2000/10/26 | 462 | 462 | 441 | 450 | 18,000 |
2000/10/25 | 460 | 469 | 460 | 464 | 39,000 |
2000/10/24 | 460 | 460 | 450 | 450 | 18,000 |
2000/10/23 | 450 | 450 | 450 | 450 | 3,000 |
2000/10/20 | 450 | 450 | 450 | 450 | 4,000 |
2000/10/19 | 450 | 451 | 450 | 450 | 15,000 |
2000/10/18 | 475 | 475 | 450 | 450 | 6,000 |
2000/10/17 | 475 | 475 | 475 | 475 | 1,000 |
2000/10/16 | 470 | 480 | 470 | 475 | 11,000 |
2000/10/13 | 484 | 484 | 470 | 475 | 14,000 |
2000/10/12 | 490 | 490 | 490 | 490 | 4,000 |
2000/10/11 | 485 | 490 | 485 | 490 | 13,000 |
2000/10/10 | 500 | 500 | 490 | 490 | 3,000 |
2000/10/06 | 498 | 500 | 490 | 490 | 24,000 |
2000/10/05 | 500 | 500 | 490 | 490 | 11,000 |
2000/10/04 | 484 | 490 | 484 | 484 | 7,000 |
2000/10/03 | 483 | 483 | 481 | 483 | 9,000 |
2000/10/02 | 492 | 492 | 480 | 483 | 10,000 |
2000/09/29 | 491 | 493 | 491 | 492 | 6,000 |
2000/09/28 | 491 | 493 | 491 | 493 | 7,000 |
2000/09/27 | 492 | 499 | 489 | 495 | 21,000 |
2000/09/26 | 500 | 503 | 491 | 491 | 12,000 |
2000/09/25 | 504 | 530 | 491 | 506 | 63,000 |
2000/09/22 | 505 | 510 | 500 | 503 | 77,000 |
2000/09/21 | 497 | 505 | 497 | 503 | 41,000 |
2000/09/20 | 479 | 503 | 471 | 500 | 68,000 |
2000/09/19 | 497 | 497 | 480 | 480 | 61,000 |
2000/09/18 | 491 | 497 | 487 | 497 | 15,000 |
2000/09/14 | 486 | 492 | 486 | 486 | 11,000 |
2000/09/13 | 496 | 497 | 484 | 484 | 50,000 |
2000/09/12 | 501 | 501 | 497 | 497 | 6,000 |
2000/09/11 | 505 | 505 | 501 | 501 | 6,000 |
2000/09/08 | 510 | 510 | 501 | 501 | 8,000 |
2000/09/07 | 496 | 496 | 490 | 496 | 53,000 |
2000/09/06 | 510 | 510 | 496 | 496 | 7,000 |
2000/09/05 | 508 | 508 | 495 | 495 | 15,000 |
2000/09/04 | 492 | 514 | 492 | 506 | 100,000 |
2000/09/01 | 487 | 492 | 485 | 485 | 91,000 |
2000/08/31 | 482 | 488 | 482 | 488 | 9,000 |
2000/08/30 | 481 | 487 | 481 | 487 | 10,000 |
2000/08/29 | 486 | 488 | 486 | 487 | 27,000 |
2000/08/28 | 491 | 491 | 486 | 486 | 11,000 |
2000/08/25 | 500 | 500 | 486 | 486 | 13,000 |
2000/08/24 | 495 | 495 | 485 | 485 | 3,000 |
2000/08/23 | 497 | 497 | 495 | 495 | 6,000 |
2000/08/22 | 495 | 496 | 494 | 494 | 4,000 |
2000/08/21 | 488 | 490 | 488 | 490 | 43,000 |
2000/08/18 | 488 | 490 | 488 | 488 | 7,000 |
2000/08/17 | 487 | 495 | 486 | 486 | 6,000 |
2000/08/16 | 493 | 497 | 493 | 497 | 4,000 |
2000/08/15 | 496 | 496 | 486 | 495 | 4,000 |
2000/08/14 | 497 | 497 | 486 | 486 | 18,000 |
2000/08/11 | 486 | 497 | 486 | 497 | 12,000 |
2000/08/08 | 485 | 492 | 485 | 485 | 8,000 |
2000/08/07 | 470 | 485 | 462 | 485 | 20,000 |
2000/08/04 | 480 | 480 | 471 | 475 | 9,000 |
2000/08/03 | 495 | 495 | 480 | 480 | 6,000 |
2000/08/02 | 482 | 492 | 482 | 492 | 3,000 |
2000/08/01 | 471 | 480 | 471 | 480 | 4,000 |
2000/07/31 | 478 | 478 | 460 | 470 | 20,000 |
2000/07/28 | 490 | 490 | 480 | 480 | 45,000 |
2000/07/27 | 511 | 511 | 499 | 499 | 25,000 |
2000/07/26 | 512 | 512 | 510 | 510 | 8,000 |
2000/07/25 | 530 | 530 | 507 | 507 | 19,000 |
2000/07/24 | 514 | 514 | 506 | 506 | 25,000 |
2000/07/21 | 518 | 518 | 515 | 515 | 12,000 |
2000/07/19 | 525 | 525 | 512 | 516 | 19,000 |
2000/07/18 | 540 | 540 | 526 | 526 | 67,000 |
2000/07/17 | 536 | 540 | 534 | 534 | 8,000 |
2000/07/14 | 548 | 548 | 532 | 539 | 40,000 |
2000/07/13 | 568 | 568 | 550 | 555 | 46,000 |
2000/07/12 | 580 | 580 | 560 | 564 | 135,000 |
2000/07/11 | 583 | 583 | 559 | 560 | 118,000 |
2000/07/10 | 545 | 595 | 541 | 591 | 175,000 |
2000/07/07 | 515 | 534 | 515 | 534 | 38,000 |
2000/07/06 | 517 | 517 | 506 | 517 | 22,000 |
2000/07/05 | 520 | 523 | 506 | 518 | 45,000 |
2000/07/04 | 526 | 526 | 515 | 515 | 23,000 |
2000/07/03 | 510 | 525 | 510 | 525 | 39,000 |
2000/06/30 | 501 | 512 | 500 | 510 | 25,000 |
2000/06/29 | 508 | 508 | 501 | 501 | 24,000 |
2000/06/28 | 505 | 510 | 505 | 508 | 8,000 |
2000/06/27 | 501 | 510 | 501 | 505 | 6,000 |
2000/06/23 | 520 | 520 | 510 | 510 | 31,000 |
2000/06/22 | 522 | 522 | 515 | 515 | 9,000 |
2000/06/21 | 520 | 525 | 515 | 524 | 14,000 |
2000/06/20 | 528 | 529 | 520 | 522 | 16,000 |
2000/06/19 | 530 | 530 | 529 | 529 | 6,000 |
2000/06/16 | 515 | 515 | 511 | 511 | 8,000 |
2000/06/15 | 515 | 515 | 515 | 515 | 2,000 |
2000/06/14 | 525 | 525 | 511 | 513 | 26,000 |
2000/06/13 | 534 | 534 | 516 | 531 | 20,000 |
2000/06/12 | 506 | 535 | 505 | 531 | 27,000 |
2000/06/09 | 505 | 509 | 502 | 505 | 30,000 |
2000/06/08 | 505 | 507 | 505 | 505 | 28,000 |
2000/06/07 | 507 | 507 | 502 | 506 | 11,000 |
2000/06/06 | 512 | 512 | 506 | 506 | 13,000 |
2000/06/05 | 507 | 510 | 506 | 508 | 19,000 |
2000/06/02 | 510 | 510 | 502 | 503 | 23,000 |
2000/06/01 | 510 | 510 | 505 | 506 | 14,000 |
2000/05/31 | 520 | 520 | 515 | 515 | 7,000 |
2000/05/30 | 525 | 525 | 512 | 515 | 11,000 |
2000/05/29 | 511 | 520 | 509 | 509 | 28,000 |
2000/05/26 | 505 | 510 | 500 | 510 | 21,000 |
2000/05/25 | 530 | 534 | 520 | 525 | 57,000 |
2000/05/24 | 500 | 525 | 500 | 525 | 51,000 |
2000/05/23 | 500 | 500 | 491 | 500 | 20,000 |
2000/05/22 | 508 | 508 | 490 | 500 | 19,000 |
2000/05/19 | 512 | 512 | 505 | 510 | 22,000 |
2000/05/18 | 512 | 519 | 512 | 512 | 20,000 |
2000/05/17 | 538 | 538 | 511 | 511 | 19,000 |
2000/05/16 | 540 | 554 | 505 | 539 | 251,000 |
2000/05/15 | 478 | 539 | 478 | 539 | 96,000 |
2000/05/12 | 477 | 481 | 475 | 475 | 27,000 |
2000/05/11 | 479 | 479 | 465 | 470 | 22,000 |
2000/05/10 | 490 | 490 | 480 | 480 | 12,000 |
2000/05/09 | 490 | 490 | 486 | 490 | 8,000 |
2000/05/08 | 490 | 490 | 490 | 490 | 8,000 |
2000/05/02 | 493 | 498 | 490 | 495 | 6,000 |
2000/05/01 | 497 | 500 | 480 | 500 | 25,000 |
2000/04/28 | 497 | 530 | 497 | 502 | 68,000 |
2000/04/27 | 430 | 511 | 430 | 495 | 96,000 |
2000/04/26 | 430 | 431 | 430 | 430 | 3,000 |
2000/04/25 | 455 | 455 | 425 | 450 | 28,000 |
2000/04/24 | 430 | 430 | 420 | 420 | 3,000 |
2000/04/21 | 445 | 445 | 442 | 442 | 3,000 |
2000/04/20 | 436 | 470 | 436 | 445 | 19,000 |
2000/04/19 | 430 | 436 | 430 | 436 | 28,000 |
2000/04/18 | 426 | 450 | 425 | 430 | 20,000 |
2000/04/17 | 430 | 430 | 400 | 415 | 27,000 |
2000/04/14 | 476 | 476 | 471 | 471 | 20,000 |
2000/04/13 | 491 | 492 | 470 | 470 | 14,000 |
2000/04/12 | 466 | 466 | 465 | 465 | 10,000 |
2000/04/11 | 464 | 470 | 460 | 470 | 14,000 |
2000/04/10 | 462 | 465 | 462 | 464 | 16,000 |
2000/04/07 | 460 | 465 | 460 | 462 | 29,000 |
2000/04/06 | 475 | 476 | 460 | 465 | 27,000 |
2000/04/05 | 500 | 500 | 485 | 490 | 9,000 |
2000/04/04 | 485 | 500 | 485 | 500 | 27,000 |
2000/04/03 | 480 | 490 | 480 | 490 | 12,000 |
2000/03/31 | 500 | 500 | 492 | 492 | 33,000 |
2000/03/30 | 503 | 510 | 503 | 505 | 14,000 |
2000/03/29 | 508 | 510 | 503 | 503 | 30,000 |
2000/03/28 | 500 | 505 | 495 | 505 | 41,000 |
2000/03/27 | 510 | 510 | 502 | 510 | 47,000 |
2000/03/24 | 520 | 520 | 505 | 505 | 40,000 |
2000/03/23 | 505 | 505 | 502 | 504 | 41,000 |
2000/03/22 | 507 | 507 | 490 | 503 | 80,000 |
2000/03/21 | 500 | 519 | 500 | 510 | 46,000 |
2000/03/17 | 526 | 530 | 490 | 490 | 55,000 |
2000/03/16 | 520 | 525 | 505 | 525 | 252,000 |
2000/03/15 | 453 | 495 | 446 | 495 | 144,000 |
2000/03/14 | 429 | 448 | 428 | 448 | 64,000 |
2000/03/13 | 429 | 429 | 425 | 427 | 62,000 |
2000/03/10 | 430 | 435 | 426 | 426 | 13,000 |
2000/03/09 | 450 | 450 | 425 | 425 | 23,000 |
2000/03/08 | 422 | 430 | 421 | 430 | 18,000 |
2000/03/07 | 450 | 450 | 420 | 430 | 83,000 |
2000/03/06 | 426 | 466 | 426 | 450 | 159,000 |
2000/03/03 | 413 | 415 | 408 | 415 | 57,000 |
2000/03/02 | 420 | 420 | 410 | 415 | 28,000 |
2000/03/01 | 418 | 420 | 410 | 420 | 41,000 |
2000/02/29 | 405 | 413 | 405 | 408 | 23,000 |
2000/02/28 | 420 | 420 | 405 | 405 | 22,000 |
2000/02/25 | 420 | 420 | 409 | 420 | 40,000 |
2000/02/24 | 410 | 410 | 400 | 400 | 10,000 |
2000/02/23 | 412 | 418 | 410 | 410 | 20,000 |
2000/02/22 | 426 | 426 | 400 | 400 | 67,000 |
2000/02/21 | 410 | 420 | 400 | 416 | 41,000 |
2000/02/18 | 424 | 426 | 409 | 410 | 49,000 |
2000/02/17 | 440 | 440 | 430 | 436 | 120,000 |
2000/02/16 | 404 | 441 | 404 | 412 | 187,000 |
2000/02/15 | 362 | 428 | 362 | 400 | 234,000 |
2000/02/14 | 340 | 350 | 340 | 350 | 38,000 |
2000/02/10 | 323 | 330 | 320 | 330 | 19,000 |
2000/02/09 | 327 | 327 | 325 | 325 | 15,000 |
2000/02/08 | 339 | 339 | 338 | 338 | 30,000 |
2000/02/07 | 317 | 340 | 317 | 340 | 20,000 |
2000/02/04 | 325 | 325 | 316 | 316 | 13,000 |
2000/02/03 | 326 | 326 | 326 | 326 | 2,000 |
2000/02/02 | 326 | 326 | 326 | 326 | 23,000 |
2000/02/01 | 327 | 328 | 326 | 326 | 23,000 |
2000/01/31 | 327 | 328 | 326 | 328 | 25,000 |
2000/01/28 | 328 | 330 | 328 | 328 | 36,000 |
2000/01/27 | 328 | 329 | 328 | 328 | 5,000 |
2000/01/26 | 330 | 330 | 329 | 329 | 25,000 |
2000/01/25 | 343 | 343 | 328 | 328 | 14,000 |
2000/01/24 | 321 | 328 | 321 | 328 | 13,000 |
2000/01/21 | 326 | 330 | 326 | 326 | 14,000 |
2000/01/20 | 331 | 331 | 331 | 331 | 7,000 |
2000/01/19 | 336 | 336 | 330 | 330 | 17,000 |
2000/01/18 | 325 | 339 | 325 | 339 | 2,000 |
2000/01/17 | 320 | 321 | 317 | 320 | 20,000 |
2000/01/14 | 317 | 320 | 316 | 316 | 31,000 |
2000/01/13 | 314 | 316 | 314 | 316 | 9,000 |
2000/01/12 | 320 | 320 | 311 | 314 | 9,000 |
2000/01/11 | 320 | 325 | 320 | 325 | 6,000 |
2000/01/07 | 315 | 316 | 311 | 311 | 36,000 |
2000/01/06 | 316 | 316 | 311 | 311 | 7,000 |
2000/01/05 | 315 | 315 | 310 | 315 | 11,000 |
2000/01/04 | 321 | 321 | 315 | 315 | 4,000 |