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
2004/12/30 1,120 1,125 1,120 1,120 2,900
2004/12/29 1,131 1,135 1,127 1,127 7,600
2004/12/28 1,099 1,135 1,099 1,128 10,600
2004/12/27 1,090 1,090 1,070 1,080 5,500
2004/12/24 1,071 1,071 1,060 1,062 13,300
2004/12/22 1,059 1,090 1,057 1,060 9,300
2004/12/21 1,051 1,062 1,051 1,059 5,400
2004/12/20 1,059 1,060 1,050 1,057 5,200
2004/12/17 1,041 1,055 1,041 1,055 11,000
2004/12/16 1,043 1,051 1,041 1,048 7,200
2004/12/15 1,039 1,053 1,039 1,050 4,100
2004/12/14 1,050 1,055 1,041 1,041 10,400
2004/12/13 1,053 1,053 1,036 1,037 3,200
2004/12/10 1,060 1,060 1,050 1,051 8,900
2004/12/09 1,065 1,065 1,065 1,065 100
2004/12/08 1,059 1,076 1,059 1,065 3,100
2004/12/07 1,051 1,079 1,044 1,079 7,300
2004/12/06 1,040 1,071 1,040 1,050 4,100
2004/12/03 1,036 1,038 1,035 1,035 700
2004/12/02 1,045 1,045 1,041 1,043 3,900
2004/12/01 1,050 1,050 1,030 1,050 5,300
2004/11/30 1,082 1,082 1,031 1,050 14,800
2004/11/29 1,075 1,084 1,069 1,081 3,900
2004/11/26 1,100 1,100 1,075 1,075 3,100
2004/11/25 1,118 1,119 1,099 1,100 6,800
2004/11/24 1,094 1,100 1,078 1,078 4,600
2004/11/22 1,125 1,125 1,074 1,094 7,300
2004/11/19 1,138 1,139 1,121 1,121 900
2004/11/18 1,135 1,160 1,130 1,135 17,400
2004/11/17 1,129 1,150 1,129 1,135 4,500
2004/11/16 1,100 1,130 1,100 1,130 4,700
2004/11/15 1,092 1,130 1,092 1,098 4,100
2004/11/12 1,085 1,090 1,081 1,088 5,500
2004/11/11 1,078 1,084 1,075 1,084 4,900
2004/11/10 1,060 1,071 1,060 1,071 700
2004/11/09 1,064 1,064 1,059 1,060 7,600
2004/11/08 1,075 1,075 1,070 1,072 8,300
2004/11/05 1,072 1,080 1,065 1,080 4,100
2004/11/04 1,066 1,070 1,065 1,067 4,900
2004/11/02 1,062 1,062 1,059 1,061 1,800
2004/11/01 1,060 1,061 1,060 1,061 10,100
2004/10/29 1,089 1,089 1,063 1,063 2,600
2004/10/28 1,078 1,082 1,078 1,082 400
2004/10/27 1,056 1,074 1,056 1,068 4,300
2004/10/26 1,062 1,080 1,059 1,060 3,700
2004/10/25 1,092 1,092 1,062 1,063 6,800
2004/10/22 1,072 1,079 1,070 1,072 5,200
2004/10/21 1,067 1,071 1,065 1,071 900
2004/10/20 1,080 1,080 1,071 1,071 1,000
2004/10/19 1,061 1,080 1,061 1,080 3,800
2004/10/18 1,080 1,085 1,059 1,059 5,700
2004/10/15 1,060 1,081 1,060 1,070 13,200
2004/10/14 1,100 1,101 1,070 1,101 1,100
2004/10/13 1,130 1,130 1,120 1,120 1,900
2004/10/12 1,130 1,140 1,130 1,130 400
2004/10/08 1,160 1,160 1,129 1,129 3,600
2004/10/07 1,171 1,171 1,129 1,160 4,200
2004/10/06 1,149 1,151 1,142 1,151 3,700
2004/10/05 1,169 1,169 1,145 1,145 1,700
2004/10/04 1,149 1,150 1,130 1,130 8,900
2004/10/01 1,094 1,150 1,090 1,150 3,600
2004/09/30 1,085 1,087 1,075 1,087 2,900
2004/09/29 1,080 1,080 1,061 1,062 3,700
2004/09/28 1,060 1,066 1,059 1,061 15,000
2004/09/27 1,080 1,080 1,059 1,080 16,200
2004/09/24 1,100 1,100 1,060 1,080 16,800
2004/09/22 1,130 1,130 1,100 1,102 12,700
2004/09/21 1,149 1,149 1,126 1,130 7,800
2004/09/17 1,139 1,160 1,138 1,146 5,400
2004/09/16 1,149 1,156 1,145 1,154 6,100
2004/09/15 1,181 1,181 1,149 1,149 13,100
2004/09/14 1,181 1,182 1,180 1,180 3,300
2004/09/13 1,215 1,215 1,175 1,180 3,700
2004/09/10 1,202 1,220 1,200 1,215 4,600
2004/09/09 1,225 1,225 1,210 1,220 6,200
2004/09/08 1,230 1,244 1,227 1,227 2,700
2004/09/07 1,230 1,230 1,221 1,229 3,300
2004/09/06 1,249 1,250 1,225 1,235 2,700
2004/09/03 1,274 1,274 1,249 1,250 2,200
2004/09/02 1,275 1,280 1,264 1,274 5,100
2004/09/01 1,242 1,270 1,242 1,270 17,800
2004/08/31 1,210 1,242 1,203 1,235 6,100
2004/08/30 1,195 1,210 1,195 1,205 7,500
2004/08/27 1,192 1,219 1,192 1,195 2,700
2004/08/26 1,210 1,236 1,200 1,203 13,100
2004/08/25 1,168 1,210 1,148 1,200 20,100
2004/08/24 1,129 1,133 1,121 1,121 3,100
2004/08/23 1,141 1,156 1,100 1,122 9,100
2004/08/20 1,150 1,155 1,140 1,140 1,800
2004/08/19 1,130 1,160 1,130 1,160 2,600
2004/08/18 1,137 1,145 1,124 1,127 4,300
2004/08/17 1,150 1,170 1,150 1,157 1,900
2004/08/16 1,158 1,158 1,135 1,150 5,000
2004/08/13 1,199 1,199 1,153 1,182 3,000
2004/08/12 1,170 1,181 1,168 1,181 1,300
2004/08/11 1,207 1,224 1,145 1,161 9,400
2004/08/10 1,151 1,187 1,151 1,187 3,600
2004/08/09 1,129 1,140 1,125 1,140 7,100
2004/08/06 1,132 1,172 1,125 1,148 7,200
2004/08/05 1,159 1,172 1,131 1,172 5,000
2004/08/04 1,122 1,170 1,070 1,164 25,900
2004/08/03 1,196 1,198 1,162 1,168 9,300
2004/08/02 1,236 1,236 1,188 1,195 5,500
2004/07/30 1,176 1,200 1,176 1,196 22,400
2004/07/29 1,240 1,280 1,189 1,225 16,900
2004/07/28 1,240 1,270 1,230 1,234 13,400
2004/07/27 1,290 1,295 1,200 1,206 10,600
2004/07/26 1,286 1,300 1,256 1,269 18,500
2004/07/23 1,350 1,350 1,280 1,310 47,000
2004/07/22 1,290 1,342 1,255 1,330 29,900
2004/07/21 1,232 1,310 1,232 1,300 28,300
2004/07/20 1,241 1,245 1,221 1,229 8,800
2004/07/16 1,198 1,275 1,178 1,240 17,100
2004/07/15 1,180 1,200 1,122 1,200 7,700
2004/07/14 1,249 1,260 1,200 1,200 9,700
2004/07/13 1,180 1,200 1,175 1,200 12,800
2004/07/12 1,150 1,175 1,150 1,172 8,800
2004/07/09 1,110 1,180 1,110 1,155 4,100
2004/07/08 1,120 1,135 1,107 1,130 6,900
2004/07/07 1,122 1,122 1,060 1,120 7,800
2004/07/06 1,170 1,180 1,138 1,138 3,600
2004/07/05 1,203 1,235 1,190 1,190 11,400
2004/07/02 1,254 1,254 1,180 1,243 9,900
2004/07/01 1,191 1,290 1,190 1,250 14,800
2004/06/30 1,126 1,190 1,126 1,190 10,800
2004/06/29 1,115 1,146 1,100 1,141 8,300
2004/06/28 1,111 1,150 1,111 1,135 15,800
2004/06/25 1,068 1,098 1,068 1,097 20,800
2004/06/24 1,010 1,060 1,010 1,058 17,500
2004/06/23 1,011 1,035 1,011 1,030 7,400
2004/06/22 1,027 1,035 1,026 1,030 10,100
2004/06/21 1,035 1,045 1,030 1,030 7,900
2004/06/18 1,030 1,045 1,000 1,017 11,200
2004/06/17 1,050 1,050 1,025 1,030 19,000
2004/06/16 1,020 1,020 999 1,020 10,900
2004/06/15 1,021 1,030 997 1,000 13,100
2004/06/14 980 1,020 975 1,020 22,700
2004/06/11 944 960 940 960 14,200
2004/06/10 920 940 920 928 10,900
2004/06/09 925 930 920 920 10,100
2004/06/08 930 930 923 925 19,700
2004/06/07 924 930 924 928 37,900
2004/06/04 919 930 919 925 7,700
2004/06/03 920 925 920 925 4,800
2004/06/02 923 931 920 920 10,100
2004/06/01 920 925 916 923 7,200
2004/05/31 918 920 910 916 34,700
2004/05/28 915 920 915 918 8,800
2004/05/27 920 925 917 920 6,000
2004/05/26 924 925 919 920 14,600
2004/05/25 923 925 920 925 7,600
2004/05/24 922 935 918 922 3,700
2004/05/21 925 925 920 922 1,100
2004/05/20 930 938 920 938 1,900
2004/05/19 920 931 920 920 5,300
2004/05/18 920 921 910 918 12,300
2004/05/17 949 949 914 940 37,900
2004/05/14 942 945 938 939 11,500
2004/05/13 944 960 942 943 24,600
2004/05/12 940 954 939 940 25,300
2004/05/11 934 950 932 940 14,000
2004/05/10 980 980 930 940 31,700
2004/05/07 980 980 968 968 6,200
2004/05/06 980 981 975 975 5,200
2004/04/30 969 973 959 970 5,400
2004/04/28 950 970 950 970 2,500
2004/04/27 970 970 952 952 2,900
2004/04/26 980 980 962 980 8,500
2004/04/23 1,000 1,000 988 997 6,700
2004/04/22 1,000 1,000 980 981 11,000
2004/04/21 981 998 981 985 2,600
2004/04/20 972 990 972 976 2,700
2004/04/19 1,024 1,036 966 1,000 9,900
2004/04/16 1,023 1,030 978 1,012 5,100
2004/04/15 1,040 1,041 950 993 22,400
2004/04/14 970 1,050 960 1,010 50,900
2004/04/13 936 969 936 969 24,200
2004/04/12 946 946 934 935 4,100
2004/04/09 940 945 936 936 5,900
2004/04/08 939 955 934 951 10,400
2004/04/07 945 945 920 933 6,300
2004/04/06 950 950 931 935 12,900
2004/04/05 950 953 946 953 41,200
2004/04/02 949 950 941 950 28,700
2004/04/01 928 950 925 949 19,600
2004/03/31 933 950 931 938 5,200
2004/03/30 933 940 933 933 1,200
2004/03/29 946 955 941 943 8,300
2004/03/26 959 960 940 941 4,200
2004/03/25 979 979 961 970 20,100
2004/03/24 952 960 940 960 15,300
2004/03/23 960 960 941 942 2,200
2004/03/22 941 969 940 969 10,900
2004/03/19 927 940 926 940 18,800
2004/03/18 934 935 927 930 24,200
2004/03/17 929 944 924 928 49,700
2004/03/16 927 935 923 928 35,100
2004/03/15 926 950 925 950 7,900
2004/03/12 939 939 919 928 3,800
2004/03/11 940 945 920 945 6,000
2004/03/10 945 945 934 945 7,400
2004/03/09 940 960 940 945 6,300
2004/03/08 950 974 932 950 29,400
2004/03/05 915 954 915 948 23,500
2004/03/04 919 925 891 925 17,200
2004/03/03 861 939 861 929 47,100
2004/03/02 839 870 838 870 29,200
2004/03/01 828 838 818 838 8,000
2004/02/27 812 818 811 818 10,500
2004/02/26 815 815 812 812 9,000
2004/02/25 818 818 810 815 9,000
2004/02/24 810 815 810 810 6,000
2004/02/23 810 818 810 810 7,500
2004/02/20 830 830 810 811 7,500
2004/02/19 811 835 808 835 4,000
2004/02/18 820 820 820 820 2,000
2004/02/17 844 844 825 840 3,000
2004/02/16 850 850 839 845 28,000
2004/02/13 815 849 815 849 50,000
2004/02/12 811 820 811 819 10,000
2004/02/10 811 817 809 811 10,500
2004/02/09 801 813 801 813 14,000
2004/02/06 801 805 800 801 11,500
2004/02/05 799 804 797 801 16,000
2004/02/04 801 810 800 801 15,500
2004/02/03 792 813 792 813 46,500
2004/02/02 810 830 810 822 47,000
2004/01/30 810 810 802 810 14,000
2004/01/29 810 810 800 810 5,000
2004/01/28 806 821 801 810 19,000
2004/01/27 820 825 803 803 26,500
2004/01/26 825 825 811 818 19,000
2004/01/23 818 825 806 825 45,000
2004/01/22 838 838 814 814 44,500
2004/01/21 780 838 780 838 72,500
2004/01/20 750 791 745 790 69,000
2004/01/19 733 756 733 750 42,500
2004/01/16 712 740 712 731 55,500
2004/01/15 721 725 714 714 20,500
2004/01/14 725 726 720 722 22,000
2004/01/13 713 729 713 725 25,500
2004/01/09 714 714 710 713 7,000
2004/01/08 706 714 705 714 8,500
2004/01/07 719 720 702 702 25,500
2004/01/06 700 720 685 710 44,000
2004/01/05 700 700 691 700 7,500

このページの先頭へ