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 |
---|---|---|---|---|---|
2003/12/30 | 690 | 690 | 690 | 690 | 1,000 |
2003/12/29 | 700 | 700 | 686 | 691 | 4,500 |
2003/12/26 | 693 | 700 | 690 | 695 | 13,500 |
2003/12/25 | 700 | 705 | 690 | 692 | 33,000 |
2003/12/24 | 690 | 695 | 686 | 695 | 25,000 |
2003/12/22 | 690 | 691 | 688 | 690 | 11,000 |
2003/12/19 | 689 | 694 | 689 | 691 | 25,500 |
2003/12/18 | 684 | 686 | 679 | 686 | 21,500 |
2003/12/17 | 679 | 680 | 679 | 680 | 16,500 |
2003/12/16 | 675 | 680 | 675 | 678 | 33,500 |
2003/12/15 | 675 | 680 | 660 | 675 | 23,500 |
2003/12/12 | 675 | 680 | 669 | 675 | 46,000 |
2003/12/11 | 678 | 685 | 670 | 685 | 31,000 |
2003/12/10 | 671 | 685 | 671 | 680 | 26,500 |
2003/12/09 | 681 | 688 | 671 | 681 | 31,500 |
2003/12/08 | 700 | 700 | 683 | 684 | 15,000 |
2003/12/05 | 695 | 695 | 690 | 694 | 21,000 |
2003/12/04 | 689 | 695 | 689 | 695 | 17,500 |
2003/12/03 | 689 | 699 | 678 | 685 | 23,500 |
2003/12/02 | 695 | 695 | 676 | 690 | 62,000 |
2003/12/01 | 690 | 706 | 690 | 693 | 21,000 |
2003/11/28 | 729 | 730 | 710 | 720 | 18,000 |
2003/11/27 | 695 | 730 | 690 | 730 | 33,500 |
2003/11/26 | 700 | 710 | 695 | 700 | 12,000 |
2003/11/25 | 720 | 730 | 690 | 700 | 32,000 |
2003/11/21 | 691 | 700 | 690 | 700 | 21,000 |
2003/11/20 | 686 | 700 | 685 | 691 | 44,500 |
2003/11/19 | 700 | 705 | 681 | 682 | 42,500 |
2003/11/18 | 710 | 720 | 706 | 714 | 94,000 |
2003/11/17 | 750 | 750 | 700 | 730 | 75,500 |
2003/11/14 | 760 | 765 | 760 | 760 | 28,500 |
2003/11/13 | 758 | 768 | 758 | 760 | 34,500 |
2003/11/12 | 761 | 779 | 760 | 760 | 46,000 |
2003/11/11 | 802 | 802 | 755 | 780 | 100,500 |
2003/11/10 | 790 | 817 | 790 | 813 | 102,000 |
2003/11/07 | 765 | 790 | 760 | 783 | 95,500 |
2003/11/06 | 760 | 762 | 757 | 757 | 41,500 |
2003/11/05 | 751 | 765 | 751 | 762 | 48,500 |
2003/11/04 | 763 | 764 | 753 | 760 | 50,500 |
2003/10/31 | 759 | 765 | 758 | 764 | 29,000 |
2003/10/30 | 763 | 766 | 759 | 759 | 48,500 |
2003/10/29 | 757 | 774 | 757 | 759 | 39,000 |
2003/10/28 | 779 | 779 | 752 | 755 | 47,500 |
2003/10/27 | 770 | 789 | 770 | 778 | 42,500 |
2003/10/24 | 757 | 767 | 750 | 767 | 63,500 |
2003/10/23 | 757 | 758 | 741 | 750 | 143,500 |
2003/10/22 | 770 | 771 | 756 | 760 | 116,500 |
2003/10/21 | 798 | 798 | 761 | 780 | 66,500 |
2003/10/20 | 740 | 798 | 740 | 798 | 103,500 |
2003/10/17 | 730 | 749 | 730 | 735 | 75,500 |
2003/10/16 | 723 | 734 | 713 | 722 | 76,000 |
2003/10/15 | 710 | 723 | 707 | 723 | 94,000 |
2003/10/14 | 680 | 707 | 680 | 707 | 104,000 |
2003/10/10 | 660 | 675 | 660 | 668 | 45,000 |
2003/10/09 | 660 | 670 | 655 | 655 | 29,500 |
2003/10/08 | 655 | 670 | 654 | 655 | 50,500 |
2003/10/07 | 677 | 678 | 650 | 660 | 41,000 |
2003/10/06 | 675 | 690 | 673 | 679 | 49,000 |
2003/10/03 | 675 | 678 | 660 | 670 | 64,000 |
2003/10/02 | 647 | 670 | 647 | 670 | 85,500 |
2003/10/01 | 619 | 655 | 618 | 645 | 47,500 |
2003/09/30 | 610 | 617 | 605 | 615 | 70,500 |
2003/09/29 | 613 | 614 | 605 | 610 | 33,500 |
2003/09/26 | 600 | 613 | 600 | 612 | 39,000 |
2003/09/25 | 600 | 610 | 595 | 605 | 92,500 |
2003/09/24 | 608 | 614 | 600 | 614 | 132,000 |
2003/09/22 | 612 | 619 | 607 | 607 | 130,000 |
2003/09/19 | 595 | 613 | 595 | 605 | 238,000 |
2003/09/18 | 570 | 594 | 551 | 593 | 217,500 |
2003/09/17 | 530 | 553 | 530 | 548 | 136,000 |
2003/09/16 | 525 | 530 | 516 | 526 | 28,000 |
2003/09/12 | 511 | 528 | 511 | 528 | 40,500 |
2003/09/11 | 527 | 527 | 520 | 520 | 35,500 |
2003/09/10 | 530 | 530 | 519 | 530 | 55,000 |
2003/09/09 | 516 | 535 | 516 | 535 | 84,500 |
2003/09/08 | 520 | 528 | 510 | 510 | 15,000 |
2003/09/05 | 525 | 526 | 520 | 520 | 37,000 |
2003/09/04 | 511 | 523 | 509 | 520 | 97,000 |
2003/09/03 | 500 | 519 | 500 | 507 | 62,000 |
2003/09/02 | 490 | 520 | 490 | 501 | 53,000 |
2003/09/01 | 481 | 488 | 477 | 485 | 49,000 |
2003/08/29 | 482 | 485 | 477 | 483 | 27,000 |
2003/08/28 | 485 | 485 | 481 | 481 | 16,000 |
2003/08/27 | 485 | 487 | 481 | 481 | 11,500 |
2003/08/26 | 486 | 486 | 480 | 485 | 12,500 |
2003/08/25 | 490 | 490 | 476 | 488 | 52,000 |
2003/08/22 | 494 | 494 | 481 | 487 | 18,500 |
2003/08/21 | 489 | 490 | 480 | 489 | 28,000 |
2003/08/20 | 486 | 489 | 481 | 489 | 18,500 |
2003/08/19 | 480 | 490 | 480 | 486 | 21,000 |
2003/08/18 | 481 | 485 | 480 | 480 | 26,500 |
2003/08/15 | 485 | 490 | 476 | 480 | 13,500 |
2003/08/14 | 481 | 485 | 477 | 485 | 37,000 |
2003/08/13 | 475 | 487 | 475 | 480 | 32,500 |
2003/08/12 | 490 | 490 | 489 | 490 | 5,000 |
2003/08/11 | 471 | 490 | 471 | 490 | 19,000 |
2003/08/08 | 480 | 480 | 476 | 480 | 5,000 |
2003/08/07 | 480 | 480 | 475 | 480 | 4,000 |
2003/08/06 | 486 | 486 | 473 | 481 | 17,500 |
2003/08/05 | 495 | 495 | 480 | 486 | 20,500 |
2003/08/04 | 504 | 504 | 498 | 498 | 13,000 |
2003/08/01 | 503 | 503 | 495 | 498 | 12,000 |
2003/07/31 | 500 | 503 | 500 | 503 | 5,000 |
2003/07/30 | 505 | 505 | 493 | 498 | 5,000 |
2003/07/29 | 505 | 510 | 505 | 505 | 29,000 |
2003/07/28 | 514 | 525 | 505 | 505 | 20,000 |
2003/07/25 | 528 | 528 | 511 | 515 | 49,000 |
2003/07/24 | 500 | 508 | 492 | 508 | 21,500 |
2003/07/23 | 500 | 500 | 491 | 491 | 31,000 |
2003/07/22 | 473 | 490 | 471 | 490 | 23,500 |
2003/07/18 | 470 | 472 | 457 | 470 | 24,500 |
2003/07/17 | 480 | 487 | 478 | 484 | 21,500 |
2003/07/16 | 490 | 490 | 478 | 487 | 58,500 |
2003/07/15 | 500 | 500 | 495 | 496 | 18,500 |
2003/07/14 | 501 | 508 | 500 | 508 | 15,000 |
2003/07/11 | 506 | 506 | 501 | 503 | 26,000 |
2003/07/10 | 511 | 515 | 505 | 515 | 20,500 |
2003/07/09 | 515 | 520 | 512 | 512 | 29,000 |
2003/07/08 | 541 | 546 | 516 | 517 | 56,500 |
2003/07/07 | 505 | 540 | 505 | 535 | 208,500 |
2003/07/04 | 490 | 502 | 487 | 499 | 49,000 |
2003/07/03 | 521 | 530 | 490 | 490 | 179,000 |
2003/07/02 | 465 | 465 | 459 | 461 | 42,500 |
2003/07/01 | 465 | 465 | 457 | 459 | 43,000 |
2003/06/30 | 442 | 468 | 442 | 468 | 85,000 |
2003/06/27 | 439 | 441 | 432 | 439 | 29,000 |
2003/06/26 | 448 | 448 | 439 | 439 | 33,500 |
2003/06/25 | 450 | 450 | 444 | 448 | 23,500 |
2003/06/24 | 450 | 450 | 440 | 442 | 21,000 |
2003/06/23 | 457 | 457 | 450 | 455 | 21,000 |
2003/06/20 | 460 | 460 | 458 | 458 | 14,500 |
2003/06/19 | 460 | 460 | 456 | 456 | 21,000 |
2003/06/18 | 464 | 465 | 460 | 460 | 32,000 |
2003/06/17 | 462 | 465 | 460 | 460 | 34,500 |
2003/06/16 | 466 | 466 | 451 | 459 | 31,500 |
2003/06/13 | 451 | 453 | 447 | 451 | 31,500 |
2003/06/12 | 460 | 460 | 451 | 452 | 27,000 |
2003/06/11 | 459 | 469 | 454 | 457 | 43,500 |
2003/06/10 | 454 | 455 | 450 | 450 | 14,000 |
2003/06/09 | 460 | 464 | 450 | 459 | 25,000 |
2003/06/06 | 460 | 464 | 455 | 463 | 22,500 |
2003/06/05 | 459 | 465 | 459 | 464 | 25,000 |
2003/06/04 | 465 | 465 | 459 | 459 | 33,000 |
2003/06/03 | 475 | 475 | 461 | 465 | 34,500 |
2003/06/02 | 450 | 475 | 450 | 472 | 52,500 |
2003/05/30 | 445 | 455 | 445 | 450 | 44,500 |
2003/05/29 | 445 | 448 | 437 | 448 | 24,000 |
2003/05/28 | 443 | 445 | 435 | 445 | 34,500 |
2003/05/27 | 440 | 448 | 431 | 444 | 43,500 |
2003/05/26 | 461 | 463 | 445 | 445 | 76,000 |
2003/05/23 | 452 | 458 | 445 | 455 | 114,000 |
2003/05/22 | 449 | 450 | 441 | 443 | 81,000 |
2003/05/21 | 428 | 445 | 428 | 441 | 133,500 |
2003/05/20 | 421 | 428 | 415 | 428 | 27,500 |
2003/05/19 | 418 | 424 | 411 | 424 | 42,000 |
2003/05/16 | 430 | 435 | 418 | 419 | 61,500 |
2003/05/15 | 418 | 428 | 413 | 420 | 78,500 |
2003/05/14 | 407 | 418 | 405 | 418 | 107,500 |
2003/05/13 | 406 | 409 | 400 | 401 | 114,000 |
2003/05/12 | 383 | 415 | 380 | 415 | 67,500 |
2003/05/09 | 375 | 375 | 370 | 375 | 6,500 |
2003/05/08 | 376 | 376 | 371 | 376 | 13,500 |
2003/05/07 | 371 | 376 | 370 | 373 | 21,500 |
2003/05/06 | 373 | 379 | 371 | 379 | 8,500 |
2003/05/02 | 368 | 374 | 367 | 374 | 8,500 |
2003/05/01 | 371 | 378 | 371 | 375 | 12,500 |
2003/04/30 | 372 | 372 | 364 | 367 | 18,500 |
2003/04/28 | 372 | 372 | 365 | 366 | 13,500 |
2003/04/25 | 380 | 380 | 371 | 371 | 14,500 |
2003/04/24 | 380 | 380 | 372 | 375 | 30,500 |
2003/04/23 | 366 | 387 | 365 | 380 | 75,500 |
2003/04/22 | 365 | 366 | 363 | 363 | 12,000 |
2003/04/21 | 352 | 355 | 352 | 355 | 15,500 |
2003/04/18 | 353 | 353 | 352 | 352 | 10,000 |
2003/04/17 | 351 | 351 | 350 | 350 | 7,500 |
2003/04/16 | 353 | 355 | 351 | 351 | 20,000 |
2003/04/15 | 355 | 356 | 355 | 355 | 6,000 |
2003/04/14 | 356 | 358 | 356 | 358 | 4,000 |
2003/04/11 | 360 | 360 | 351 | 359 | 20,500 |
2003/04/10 | 362 | 362 | 361 | 361 | 6,000 |
2003/04/09 | 363 | 364 | 361 | 364 | 5,500 |
2003/04/08 | 364 | 365 | 360 | 361 | 18,500 |
2003/04/07 | 357 | 360 | 357 | 360 | 4,000 |
2003/04/04 | 357 | 357 | 351 | 354 | 43,500 |
2003/04/03 | 359 | 359 | 357 | 357 | 6,000 |
2003/04/02 | 360 | 360 | 359 | 360 | 12,500 |
2003/04/01 | 360 | 361 | 359 | 359 | 9,000 |
2003/03/31 | 365 | 365 | 361 | 361 | 11,500 |
2003/03/28 | 366 | 366 | 360 | 360 | 14,000 |
2003/03/27 | 365 | 366 | 365 | 366 | 6,000 |
2003/03/26 | 363 | 373 | 363 | 365 | 20,500 |
2003/03/25 | 380 | 380 | 376 | 380 | 73,500 |
2003/03/24 | 378 | 385 | 378 | 378 | 42,000 |
2003/03/20 | 376 | 376 | 376 | 376 | 6,000 |
2003/03/19 | 371 | 376 | 370 | 370 | 11,000 |
2003/03/18 | 378 | 378 | 371 | 371 | 3,000 |
2003/03/17 | 380 | 380 | 370 | 377 | 8,000 |
2003/03/14 | 369 | 373 | 369 | 373 | 9,000 |
2003/03/13 | 368 | 368 | 368 | 368 | 8,500 |
2003/03/12 | 360 | 365 | 360 | 365 | 4,000 |
2003/03/11 | 356 | 363 | 356 | 360 | 6,500 |
2003/03/10 | 369 | 369 | 356 | 356 | 29,000 |
2003/03/07 | 373 | 373 | 367 | 370 | 5,000 |
2003/03/06 | 372 | 373 | 367 | 367 | 6,000 |
2003/03/05 | 368 | 371 | 365 | 369 | 18,500 |
2003/03/04 | 371 | 371 | 365 | 368 | 13,000 |
2003/03/03 | 379 | 380 | 368 | 371 | 21,500 |
2003/02/27 | 382 | 382 | 377 | 377 | 17,500 |
2003/02/26 | 376 | 384 | 376 | 384 | 18,500 |
2003/02/25 | 385 | 385 | 375 | 375 | 45,500 |
2003/02/24 | 381 | 385 | 380 | 385 | 11,000 |
2003/02/21 | 384 | 384 | 379 | 380 | 22,500 |
2003/02/20 | 383 | 384 | 382 | 382 | 12,500 |
2003/02/19 | 383 | 383 | 381 | 383 | 14,500 |
2003/02/18 | 382 | 388 | 381 | 383 | 17,500 |
2003/02/17 | 380 | 390 | 380 | 382 | 19,000 |
2003/02/14 | 390 | 392 | 378 | 380 | 58,500 |
2003/02/13 | 382 | 400 | 382 | 390 | 80,500 |
2003/02/12 | 372 | 378 | 371 | 375 | 40,500 |
2003/02/10 | 367 | 373 | 366 | 373 | 19,500 |
2003/02/07 | 369 | 369 | 367 | 367 | 4,500 |
2003/02/06 | 364 | 370 | 363 | 367 | 16,500 |
2003/02/05 | 364 | 364 | 363 | 363 | 2,000 |
2003/02/04 | 370 | 370 | 370 | 370 | 9,500 |
2003/02/03 | 355 | 370 | 355 | 370 | 10,000 |
2003/01/31 | 348 | 358 | 345 | 358 | 8,500 |
2003/01/30 | 354 | 354 | 348 | 348 | 18,000 |
2003/01/29 | 363 | 363 | 355 | 355 | 10,000 |
2003/01/28 | 364 | 364 | 358 | 363 | 23,000 |
2003/01/27 | 369 | 369 | 361 | 369 | 18,000 |
2003/01/24 | 379 | 379 | 372 | 374 | 20,500 |
2003/01/23 | 364 | 377 | 364 | 369 | 24,000 |
2003/01/22 | 370 | 378 | 365 | 376 | 48,000 |
2003/01/21 | 353 | 360 | 353 | 360 | 8,500 |
2003/01/20 | 353 | 355 | 351 | 353 | 6,000 |
2003/01/17 | 362 | 362 | 350 | 350 | 11,500 |
2003/01/16 | 342 | 370 | 342 | 364 | 68,000 |
2003/01/15 | 340 | 350 | 340 | 341 | 23,000 |
2003/01/14 | 334 | 340 | 334 | 340 | 5,500 |
2003/01/10 | 327 | 335 | 327 | 335 | 6,500 |
2003/01/09 | 330 | 330 | 326 | 328 | 8,000 |
2003/01/08 | 330 | 334 | 330 | 330 | 8,000 |
2003/01/07 | 346 | 350 | 340 | 344 | 28,000 |
2003/01/06 | 344 | 344 | 340 | 344 | 5,500 |