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 |
---|---|---|---|---|---|
2006/12/29 | 731 | 731 | 718 | 720 | 5,500 |
2006/12/28 | 741 | 741 | 728 | 734 | 1,500 |
2006/12/27 | 731 | 740 | 725 | 738 | 5,600 |
2006/12/26 | 722 | 732 | 717 | 731 | 2,600 |
2006/12/25 | 748 | 748 | 720 | 722 | 25,000 |
2006/12/22 | 730 | 732 | 718 | 720 | 6,500 |
2006/12/21 | 725 | 747 | 719 | 720 | 11,500 |
2006/12/20 | 714 | 730 | 714 | 728 | 5,200 |
2006/12/19 | 724 | 728 | 714 | 714 | 5,800 |
2006/12/18 | 721 | 722 | 710 | 720 | 2,000 |
2006/12/15 | 721 | 724 | 711 | 711 | 5,900 |
2006/12/14 | 715 | 720 | 715 | 716 | 5,600 |
2006/12/13 | 700 | 720 | 700 | 715 | 13,900 |
2006/12/12 | 700 | 700 | 696 | 698 | 3,400 |
2006/12/11 | 692 | 700 | 691 | 700 | 2,300 |
2006/12/08 | 708 | 708 | 695 | 699 | 24,800 |
2006/12/07 | 716 | 716 | 702 | 707 | 7,200 |
2006/12/06 | 696 | 714 | 685 | 714 | 6,300 |
2006/12/05 | 686 | 693 | 682 | 693 | 7,100 |
2006/12/04 | 688 | 688 | 680 | 685 | 9,200 |
2006/12/01 | 693 | 698 | 692 | 698 | 2,200 |
2006/11/30 | 706 | 706 | 683 | 683 | 2,200 |
2006/11/29 | 693 | 696 | 681 | 696 | 8,600 |
2006/11/28 | 684 | 690 | 679 | 686 | 4,600 |
2006/11/27 | 689 | 705 | 689 | 694 | 2,400 |
2006/11/24 | 721 | 721 | 685 | 689 | 21,600 |
2006/11/22 | 664 | 691 | 652 | 691 | 5,500 |
2006/11/21 | 679 | 689 | 662 | 666 | 8,900 |
2006/11/20 | 710 | 710 | 680 | 680 | 3,800 |
2006/11/17 | 727 | 728 | 700 | 700 | 6,500 |
2006/11/16 | 726 | 739 | 726 | 727 | 3,700 |
2006/11/15 | 741 | 741 | 722 | 722 | 3,500 |
2006/11/14 | 725 | 739 | 724 | 739 | 2,600 |
2006/11/13 | 719 | 724 | 719 | 724 | 1,100 |
2006/11/10 | 726 | 745 | 710 | 732 | 8,300 |
2006/11/09 | 741 | 749 | 741 | 746 | 2,000 |
2006/11/08 | 752 | 752 | 739 | 741 | 2,900 |
2006/11/07 | 745 | 752 | 734 | 752 | 16,800 |
2006/11/06 | 742 | 751 | 734 | 747 | 6,000 |
2006/11/02 | 750 | 769 | 734 | 749 | 12,200 |
2006/11/01 | 757 | 760 | 751 | 757 | 8,900 |
2006/10/31 | 755 | 774 | 750 | 757 | 29,100 |
2006/10/30 | 740 | 761 | 740 | 755 | 33,800 |
2006/10/27 | 731 | 754 | 728 | 739 | 21,200 |
2006/10/26 | 729 | 729 | 717 | 729 | 8,100 |
2006/10/25 | 740 | 740 | 720 | 732 | 20,700 |
2006/10/24 | 740 | 740 | 715 | 738 | 27,600 |
2006/10/23 | 731 | 750 | 715 | 747 | 36,600 |
2006/10/20 | 727 | 735 | 711 | 725 | 18,500 |
2006/10/19 | 717 | 735 | 715 | 722 | 29,300 |
2006/10/18 | 655 | 710 | 655 | 687 | 15,600 |
2006/10/17 | 658 | 660 | 640 | 647 | 11,500 |
2006/10/16 | 634 | 655 | 632 | 648 | 32,000 |
2006/10/13 | 599 | 603 | 595 | 599 | 18,700 |
2006/10/12 | 590 | 595 | 586 | 593 | 10,800 |
2006/10/11 | 608 | 608 | 590 | 597 | 11,000 |
2006/10/10 | 634 | 637 | 614 | 620 | 6,200 |
2006/10/06 | 638 | 640 | 634 | 637 | 5,600 |
2006/10/05 | 641 | 644 | 634 | 641 | 6,300 |
2006/10/04 | 658 | 658 | 634 | 638 | 4,800 |
2006/10/03 | 654 | 660 | 650 | 654 | 4,000 |
2006/10/02 | 656 | 668 | 653 | 662 | 5,800 |
2006/09/29 | 661 | 661 | 650 | 652 | 6,400 |
2006/09/28 | 664 | 667 | 654 | 667 | 2,800 |
2006/09/27 | 664 | 676 | 660 | 674 | 3,000 |
2006/09/26 | 681 | 690 | 661 | 665 | 3,600 |
2006/09/25 | 667 | 690 | 667 | 681 | 18,900 |
2006/09/22 | 659 | 665 | 658 | 665 | 2,500 |
2006/09/21 | 675 | 677 | 660 | 669 | 4,700 |
2006/09/20 | 685 | 685 | 668 | 668 | 2,500 |
2006/09/19 | 698 | 698 | 686 | 688 | 19,200 |
2006/09/15 | 680 | 681 | 678 | 678 | 5,800 |
2006/09/14 | 694 | 694 | 690 | 690 | 1,000 |
2006/09/13 | 695 | 695 | 683 | 690 | 2,900 |
2006/09/12 | 699 | 699 | 691 | 692 | 4,200 |
2006/09/11 | 694 | 700 | 693 | 694 | 8,300 |
2006/09/08 | 682 | 699 | 682 | 699 | 29,200 |
2006/09/07 | 700 | 700 | 690 | 692 | 7,500 |
2006/09/06 | 702 | 706 | 700 | 701 | 8,700 |
2006/09/05 | 704 | 704 | 698 | 698 | 7,800 |
2006/09/04 | 709 | 710 | 703 | 703 | 4,000 |
2006/09/01 | 707 | 710 | 699 | 701 | 6,800 |
2006/08/31 | 699 | 709 | 699 | 707 | 5,100 |
2006/08/30 | 711 | 713 | 696 | 696 | 4,400 |
2006/08/29 | 706 | 709 | 702 | 709 | 3,100 |
2006/08/28 | 711 | 711 | 701 | 705 | 1,600 |
2006/08/25 | 724 | 724 | 710 | 710 | 10,600 |
2006/08/24 | 718 | 719 | 715 | 719 | 4,800 |
2006/08/23 | 724 | 724 | 716 | 719 | 5,100 |
2006/08/22 | 733 | 733 | 717 | 720 | 6,600 |
2006/08/21 | 736 | 736 | 728 | 728 | 12,600 |
2006/08/18 | 735 | 735 | 729 | 734 | 7,300 |
2006/08/17 | 739 | 740 | 730 | 730 | 10,000 |
2006/08/16 | 728 | 735 | 728 | 735 | 5,900 |
2006/08/15 | 728 | 735 | 728 | 728 | 2,800 |
2006/08/14 | 735 | 735 | 730 | 733 | 2,900 |
2006/08/11 | 730 | 734 | 728 | 730 | 3,400 |
2006/08/10 | 726 | 730 | 720 | 729 | 3,600 |
2006/08/09 | 716 | 725 | 715 | 725 | 1,700 |
2006/08/08 | 707 | 721 | 707 | 721 | 600 |
2006/08/07 | 730 | 730 | 701 | 708 | 3,800 |
2006/08/04 | 733 | 733 | 720 | 728 | 4,900 |
2006/08/03 | 730 | 731 | 727 | 727 | 9,600 |
2006/08/02 | 718 | 735 | 718 | 735 | 2,400 |
2006/08/01 | 732 | 735 | 729 | 735 | 1,500 |
2006/07/31 | 733 | 738 | 725 | 729 | 3,900 |
2006/07/28 | 731 | 735 | 725 | 732 | 5,000 |
2006/07/27 | 718 | 728 | 718 | 726 | 2,300 |
2006/07/26 | 735 | 735 | 721 | 722 | 3,800 |
2006/07/25 | 748 | 748 | 724 | 739 | 20,900 |
2006/07/24 | 722 | 742 | 722 | 738 | 12,700 |
2006/07/21 | 739 | 739 | 723 | 732 | 31,600 |
2006/07/20 | 719 | 755 | 715 | 753 | 12,100 |
2006/07/19 | 737 | 739 | 711 | 716 | 8,000 |
2006/07/18 | 739 | 753 | 734 | 738 | 6,800 |
2006/07/14 | 743 | 745 | 728 | 739 | 25,500 |
2006/07/13 | 733 | 745 | 733 | 736 | 11,800 |
2006/07/12 | 746 | 750 | 737 | 742 | 28,200 |
2006/07/11 | 746 | 768 | 720 | 758 | 28,000 |
2006/07/10 | 753 | 765 | 748 | 759 | 24,600 |
2006/07/07 | 772 | 788 | 767 | 768 | 14,400 |
2006/07/06 | 792 | 792 | 781 | 786 | 4,900 |
2006/07/05 | 798 | 801 | 781 | 790 | 2,300 |
2006/07/04 | 801 | 812 | 800 | 802 | 7,300 |
2006/07/03 | 810 | 828 | 810 | 816 | 1,700 |
2006/06/30 | 822 | 822 | 813 | 819 | 1,000 |
2006/06/29 | 800 | 800 | 785 | 793 | 14,200 |
2006/06/28 | 819 | 819 | 779 | 796 | 9,400 |
2006/06/27 | 814 | 814 | 798 | 809 | 9,900 |
2006/06/26 | 809 | 827 | 798 | 814 | 12,700 |
2006/06/23 | 840 | 840 | 810 | 818 | 15,100 |
2006/06/22 | 831 | 836 | 817 | 830 | 6,400 |
2006/06/21 | 815 | 818 | 802 | 818 | 3,000 |
2006/06/20 | 821 | 828 | 808 | 815 | 2,300 |
2006/06/19 | 831 | 831 | 812 | 820 | 1,800 |
2006/06/16 | 820 | 832 | 816 | 832 | 5,400 |
2006/06/15 | 801 | 815 | 801 | 815 | 700 |
2006/06/14 | 786 | 814 | 786 | 802 | 2,000 |
2006/06/13 | 806 | 816 | 803 | 816 | 2,000 |
2006/06/12 | 752 | 815 | 752 | 812 | 4,900 |
2006/06/09 | 780 | 792 | 774 | 792 | 14,800 |
2006/06/08 | 753 | 791 | 743 | 790 | 15,100 |
2006/06/07 | 800 | 804 | 794 | 799 | 16,600 |
2006/06/06 | 790 | 804 | 789 | 800 | 5,100 |
2006/06/05 | 824 | 826 | 809 | 810 | 8,100 |
2006/06/02 | 823 | 835 | 812 | 835 | 2,300 |
2006/06/01 | 844 | 844 | 826 | 829 | 900 |
2006/05/31 | 816 | 834 | 816 | 823 | 4,800 |
2006/05/30 | 840 | 843 | 834 | 836 | 1,500 |
2006/05/29 | 846 | 850 | 842 | 850 | 6,100 |
2006/05/26 | 848 | 848 | 831 | 831 | 3,700 |
2006/05/25 | 838 | 840 | 824 | 840 | 8,700 |
2006/05/24 | 816 | 830 | 814 | 822 | 4,000 |
2006/05/23 | 828 | 832 | 814 | 814 | 3,900 |
2006/05/22 | 835 | 845 | 828 | 828 | 4,300 |
2006/05/19 | 838 | 838 | 826 | 833 | 4,500 |
2006/05/18 | 835 | 858 | 828 | 848 | 9,200 |
2006/05/17 | 833 | 837 | 824 | 834 | 5,100 |
2006/05/16 | 856 | 862 | 833 | 833 | 15,200 |
2006/05/15 | 830 | 854 | 830 | 848 | 9,100 |
2006/05/12 | 829 | 835 | 826 | 826 | 9,500 |
2006/05/11 | 840 | 845 | 836 | 836 | 4,100 |
2006/05/10 | 850 | 850 | 840 | 842 | 2,800 |
2006/05/09 | 862 | 862 | 850 | 853 | 4,400 |
2006/05/08 | 849 | 858 | 837 | 855 | 7,700 |
2006/05/02 | 866 | 874 | 864 | 869 | 5,600 |
2006/05/01 | 875 | 875 | 863 | 866 | 6,400 |
2006/04/28 | 870 | 879 | 853 | 879 | 5,100 |
2006/04/27 | 862 | 873 | 862 | 869 | 3,500 |
2006/04/26 | 869 | 874 | 866 | 872 | 4,800 |
2006/04/25 | 860 | 870 | 846 | 866 | 16,800 |
2006/04/24 | 863 | 871 | 849 | 850 | 7,100 |
2006/04/21 | 862 | 875 | 862 | 867 | 13,400 |
2006/04/20 | 869 | 875 | 857 | 869 | 18,400 |
2006/04/19 | 860 | 875 | 845 | 861 | 19,200 |
2006/04/18 | 827 | 856 | 826 | 855 | 12,100 |
2006/04/17 | 830 | 831 | 824 | 826 | 7,700 |
2006/04/14 | 813 | 822 | 811 | 815 | 9,000 |
2006/04/13 | 814 | 816 | 811 | 811 | 3,300 |
2006/04/12 | 813 | 819 | 812 | 815 | 5,700 |
2006/04/11 | 818 | 819 | 814 | 816 | 11,500 |
2006/04/10 | 819 | 822 | 816 | 822 | 2,700 |
2006/04/07 | 828 | 828 | 816 | 820 | 3,900 |
2006/04/06 | 815 | 828 | 815 | 822 | 8,000 |
2006/04/05 | 829 | 831 | 815 | 815 | 4,100 |
2006/04/04 | 829 | 838 | 827 | 831 | 13,600 |
2006/04/03 | 828 | 835 | 823 | 823 | 12,000 |
2006/03/31 | 840 | 842 | 832 | 833 | 3,600 |
2006/03/30 | 845 | 847 | 833 | 833 | 9,100 |
2006/03/29 | 846 | 848 | 838 | 845 | 3,300 |
2006/03/28 | 850 | 850 | 825 | 847 | 2,100 |
2006/03/27 | 851 | 859 | 849 | 859 | 9,900 |
2006/03/24 | 860 | 860 | 842 | 850 | 17,500 |
2006/03/23 | 859 | 859 | 843 | 843 | 2,800 |
2006/03/22 | 853 | 859 | 847 | 848 | 4,200 |
2006/03/20 | 848 | 855 | 844 | 850 | 11,200 |
2006/03/17 | 825 | 838 | 820 | 838 | 1,300 |
2006/03/16 | 840 | 849 | 825 | 825 | 15,400 |
2006/03/15 | 859 | 859 | 843 | 844 | 1,800 |
2006/03/14 | 844 | 857 | 844 | 851 | 6,700 |
2006/03/13 | 851 | 851 | 830 | 843 | 3,400 |
2006/03/10 | 812 | 848 | 812 | 821 | 28,400 |
2006/03/09 | 809 | 826 | 809 | 812 | 1,600 |
2006/03/08 | 817 | 820 | 801 | 805 | 2,900 |
2006/03/07 | 819 | 821 | 801 | 807 | 3,200 |
2006/03/06 | 823 | 823 | 809 | 820 | 4,900 |
2006/03/03 | 831 | 831 | 820 | 823 | 7,200 |
2006/03/02 | 843 | 845 | 835 | 835 | 2,000 |
2006/03/01 | 857 | 860 | 836 | 836 | 3,100 |
2006/02/28 | 870 | 873 | 839 | 867 | 10,700 |
2006/02/27 | 875 | 879 | 866 | 876 | 12,100 |
2006/02/24 | 851 | 884 | 841 | 870 | 20,500 |
2006/02/23 | 823 | 831 | 814 | 831 | 3,900 |
2006/02/22 | 805 | 827 | 793 | 803 | 5,700 |
2006/02/21 | 750 | 785 | 747 | 785 | 5,600 |
2006/02/20 | 800 | 800 | 740 | 758 | 12,200 |
2006/02/17 | 852 | 852 | 807 | 815 | 9,100 |
2006/02/16 | 868 | 870 | 845 | 852 | 5,400 |
2006/02/15 | 862 | 877 | 859 | 868 | 9,600 |
2006/02/14 | 849 | 855 | 844 | 855 | 13,600 |
2006/02/13 | 884 | 889 | 849 | 859 | 17,400 |
2006/02/10 | 913 | 914 | 886 | 894 | 9,400 |
2006/02/09 | 900 | 920 | 900 | 913 | 11,600 |
2006/02/08 | 925 | 925 | 891 | 899 | 20,200 |
2006/02/07 | 869 | 922 | 869 | 921 | 65,400 |
2006/02/06 | 865 | 872 | 861 | 863 | 10,900 |
2006/02/03 | 869 | 875 | 860 | 865 | 6,600 |
2006/02/02 | 864 | 878 | 864 | 867 | 9,900 |
2006/02/01 | 871 | 874 | 860 | 862 | 11,200 |
2006/01/31 | 870 | 880 | 862 | 864 | 12,000 |
2006/01/30 | 862 | 875 | 860 | 864 | 24,200 |
2006/01/27 | 844 | 857 | 844 | 857 | 11,400 |
2006/01/26 | 832 | 844 | 830 | 830 | 9,000 |
2006/01/25 | 839 | 839 | 820 | 825 | 12,000 |
2006/01/24 | 802 | 831 | 802 | 819 | 9,100 |
2006/01/23 | 820 | 820 | 800 | 801 | 10,900 |
2006/01/20 | 832 | 837 | 812 | 824 | 22,900 |
2006/01/19 | 785 | 830 | 775 | 812 | 22,000 |
2006/01/18 | 821 | 831 | 780 | 800 | 35,900 |
2006/01/17 | 849 | 862 | 810 | 813 | 21,600 |
2006/01/16 | 840 | 868 | 839 | 866 | 23,700 |
2006/01/13 | 821 | 840 | 820 | 840 | 17,500 |
2006/01/12 | 813 | 820 | 811 | 820 | 4,100 |
2006/01/11 | 803 | 813 | 798 | 813 | 10,000 |
2006/01/10 | 811 | 815 | 795 | 801 | 16,100 |
2006/01/06 | 816 | 816 | 809 | 809 | 7,700 |
2006/01/05 | 811 | 815 | 805 | 812 | 8,500 |
2006/01/04 | 803 | 837 | 803 | 803 | 16,900 |