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 |
---|---|---|---|---|---|
2007/12/28 | 390 | 393 | 385 | 386 | 3,800 |
2007/12/27 | 399 | 399 | 391 | 394 | 2,400 |
2007/12/26 | 401 | 401 | 387 | 387 | 2,600 |
2007/12/25 | 410 | 411 | 393 | 397 | 46,700 |
2007/12/21 | 386 | 390 | 386 | 390 | 12,600 |
2007/12/20 | 399 | 399 | 391 | 391 | 1,100 |
2007/12/19 | 387 | 396 | 387 | 392 | 3,300 |
2007/12/18 | 385 | 400 | 384 | 397 | 1,200 |
2007/12/17 | 400 | 406 | 390 | 390 | 4,800 |
2007/12/14 | 411 | 419 | 404 | 405 | 23,100 |
2007/12/13 | 416 | 421 | 414 | 414 | 5,000 |
2007/12/12 | 420 | 421 | 414 | 421 | 10,100 |
2007/12/11 | 431 | 433 | 423 | 423 | 5,300 |
2007/12/10 | 437 | 437 | 426 | 428 | 7,600 |
2007/12/07 | 429 | 435 | 424 | 433 | 4,900 |
2007/12/06 | 422 | 429 | 418 | 424 | 4,400 |
2007/12/05 | 411 | 419 | 408 | 417 | 3,500 |
2007/12/04 | 434 | 434 | 411 | 415 | 6,300 |
2007/12/03 | 429 | 437 | 429 | 437 | 1,200 |
2007/11/30 | 416 | 434 | 416 | 429 | 15,000 |
2007/11/29 | 402 | 422 | 402 | 418 | 15,600 |
2007/11/28 | 390 | 405 | 390 | 402 | 2,500 |
2007/11/27 | 371 | 390 | 369 | 390 | 3,800 |
2007/11/26 | 381 | 389 | 381 | 386 | 4,100 |
2007/11/22 | 392 | 392 | 370 | 386 | 24,700 |
2007/11/21 | 386 | 389 | 383 | 387 | 6,900 |
2007/11/20 | 377 | 384 | 376 | 381 | 3,600 |
2007/11/19 | 401 | 407 | 387 | 390 | 11,300 |
2007/11/16 | 404 | 404 | 387 | 396 | 7,500 |
2007/11/15 | 393 | 404 | 393 | 404 | 14,800 |
2007/11/14 | 373 | 392 | 373 | 392 | 6,600 |
2007/11/13 | 353 | 371 | 352 | 369 | 9,500 |
2007/11/12 | 368 | 375 | 350 | 358 | 12,300 |
2007/11/09 | 379 | 390 | 368 | 372 | 10,700 |
2007/11/08 | 388 | 388 | 380 | 380 | 5,000 |
2007/11/07 | 395 | 399 | 389 | 389 | 7,800 |
2007/11/06 | 384 | 400 | 382 | 395 | 7,200 |
2007/11/05 | 392 | 396 | 384 | 384 | 28,200 |
2007/11/02 | 375 | 383 | 373 | 380 | 14,200 |
2007/11/01 | 393 | 393 | 383 | 385 | 27,600 |
2007/10/31 | 375 | 376 | 364 | 373 | 5,000 |
2007/10/30 | 371 | 375 | 361 | 375 | 18,600 |
2007/10/29 | 368 | 372 | 367 | 371 | 9,100 |
2007/10/26 | 360 | 363 | 352 | 363 | 6,100 |
2007/10/25 | 369 | 370 | 355 | 355 | 53,100 |
2007/10/24 | 381 | 398 | 365 | 374 | 74,200 |
2007/10/23 | 330 | 330 | 316 | 321 | 17,000 |
2007/10/22 | 329 | 329 | 316 | 322 | 21,400 |
2007/10/19 | 350 | 350 | 337 | 343 | 10,800 |
2007/10/18 | 352 | 359 | 352 | 359 | 5,300 |
2007/10/17 | 365 | 365 | 350 | 350 | 8,500 |
2007/10/16 | 370 | 373 | 362 | 362 | 5,600 |
2007/10/15 | 375 | 375 | 366 | 370 | 3,800 |
2007/10/12 | 375 | 376 | 366 | 366 | 7,500 |
2007/10/11 | 372 | 380 | 364 | 380 | 11,400 |
2007/10/10 | 377 | 378 | 373 | 373 | 1,800 |
2007/10/09 | 372 | 378 | 370 | 372 | 9,500 |
2007/10/05 | 383 | 383 | 371 | 372 | 6,900 |
2007/10/04 | 384 | 386 | 375 | 378 | 2,900 |
2007/10/03 | 386 | 390 | 386 | 386 | 4,100 |
2007/10/02 | 386 | 389 | 382 | 386 | 3,300 |
2007/10/01 | 388 | 388 | 378 | 384 | 9,200 |
2007/09/28 | 393 | 395 | 388 | 392 | 9,900 |
2007/09/27 | 384 | 392 | 381 | 392 | 33,200 |
2007/09/26 | 361 | 375 | 360 | 375 | 18,000 |
2007/09/25 | 352 | 366 | 341 | 341 | 33,300 |
2007/09/21 | 342 | 342 | 323 | 328 | 31,500 |
2007/09/20 | 340 | 345 | 326 | 328 | 8,300 |
2007/09/19 | 337 | 350 | 328 | 335 | 7,100 |
2007/09/18 | 350 | 350 | 340 | 340 | 1,300 |
2007/09/14 | 353 | 361 | 350 | 351 | 23,200 |
2007/09/13 | 362 | 362 | 353 | 355 | 2,100 |
2007/09/12 | 373 | 373 | 361 | 361 | 3,100 |
2007/09/11 | 375 | 375 | 360 | 368 | 4,400 |
2007/09/10 | 370 | 375 | 370 | 370 | 2,300 |
2007/09/07 | 382 | 383 | 377 | 377 | 5,100 |
2007/09/06 | 386 | 390 | 378 | 381 | 4,300 |
2007/09/05 | 389 | 391 | 388 | 389 | 2,100 |
2007/09/04 | 391 | 391 | 391 | 391 | 500 |
2007/09/03 | 396 | 396 | 392 | 392 | 900 |
2007/08/31 | 398 | 398 | 387 | 392 | 12,700 |
2007/08/30 | 390 | 393 | 390 | 393 | 3,700 |
2007/08/29 | 390 | 390 | 389 | 390 | 2,100 |
2007/08/28 | 401 | 401 | 394 | 394 | 3,300 |
2007/08/27 | 400 | 400 | 396 | 396 | 3,800 |
2007/08/24 | 406 | 406 | 399 | 400 | 21,500 |
2007/08/23 | 402 | 404 | 399 | 404 | 4,800 |
2007/08/22 | 400 | 401 | 398 | 400 | 2,000 |
2007/08/21 | 396 | 403 | 396 | 403 | 1,500 |
2007/08/20 | 407 | 407 | 397 | 400 | 7,600 |
2007/08/17 | 414 | 417 | 400 | 402 | 6,800 |
2007/08/16 | 421 | 424 | 411 | 418 | 4,500 |
2007/08/15 | 430 | 430 | 424 | 424 | 3,500 |
2007/08/14 | 431 | 431 | 431 | 431 | 100 |
2007/08/13 | 420 | 441 | 420 | 430 | 1,400 |
2007/08/10 | 430 | 437 | 422 | 425 | 4,600 |
2007/08/09 | 440 | 441 | 430 | 435 | 4,200 |
2007/08/08 | 439 | 442 | 437 | 442 | 1,200 |
2007/08/07 | 443 | 444 | 438 | 442 | 5,600 |
2007/08/06 | 448 | 453 | 445 | 453 | 1,000 |
2007/08/03 | 457 | 457 | 453 | 453 | 3,500 |
2007/08/02 | 446 | 450 | 442 | 442 | 3,800 |
2007/08/01 | 463 | 463 | 446 | 446 | 3,000 |
2007/07/31 | 444 | 458 | 444 | 458 | 4,500 |
2007/07/30 | 435 | 445 | 435 | 444 | 7,400 |
2007/07/27 | 440 | 441 | 435 | 439 | 5,000 |
2007/07/26 | 447 | 447 | 441 | 445 | 5,200 |
2007/07/25 | 453 | 453 | 447 | 448 | 44,200 |
2007/07/24 | 446 | 450 | 443 | 448 | 11,700 |
2007/07/23 | 445 | 450 | 440 | 446 | 7,800 |
2007/07/20 | 447 | 449 | 446 | 449 | 2,500 |
2007/07/19 | 447 | 449 | 445 | 447 | 4,600 |
2007/07/18 | 446 | 451 | 446 | 450 | 3,600 |
2007/07/17 | 451 | 451 | 446 | 446 | 1,300 |
2007/07/13 | 454 | 455 | 446 | 446 | 6,600 |
2007/07/12 | 450 | 452 | 448 | 451 | 12,600 |
2007/07/11 | 450 | 450 | 446 | 446 | 3,700 |
2007/07/10 | 452 | 459 | 448 | 449 | 14,800 |
2007/07/09 | 452 | 456 | 452 | 456 | 7,200 |
2007/07/06 | 456 | 458 | 453 | 453 | 4,800 |
2007/07/05 | 461 | 461 | 456 | 460 | 2,400 |
2007/07/04 | 459 | 461 | 456 | 456 | 4,500 |
2007/07/03 | 459 | 463 | 458 | 461 | 3,700 |
2007/07/02 | 462 | 463 | 457 | 462 | 2,200 |
2007/06/29 | 454 | 463 | 454 | 463 | 4,100 |
2007/06/28 | 452 | 454 | 450 | 453 | 2,800 |
2007/06/27 | 455 | 455 | 449 | 449 | 16,600 |
2007/06/26 | 459 | 463 | 455 | 455 | 8,000 |
2007/06/25 | 469 | 469 | 462 | 462 | 26,700 |
2007/06/22 | 464 | 467 | 458 | 459 | 6,300 |
2007/06/21 | 459 | 462 | 459 | 459 | 8,000 |
2007/06/20 | 462 | 462 | 456 | 456 | 2,500 |
2007/06/19 | 462 | 465 | 459 | 461 | 15,200 |
2007/06/18 | 459 | 467 | 457 | 460 | 8,500 |
2007/06/15 | 460 | 460 | 455 | 455 | 2,100 |
2007/06/14 | 464 | 464 | 456 | 462 | 5,300 |
2007/06/13 | 455 | 459 | 453 | 454 | 6,800 |
2007/06/12 | 461 | 464 | 454 | 454 | 5,100 |
2007/06/11 | 465 | 468 | 461 | 461 | 13,700 |
2007/06/08 | 471 | 471 | 461 | 461 | 30,800 |
2007/06/07 | 471 | 471 | 466 | 471 | 15,300 |
2007/06/06 | 469 | 475 | 469 | 469 | 9,600 |
2007/06/05 | 476 | 477 | 469 | 473 | 6,600 |
2007/06/04 | 481 | 482 | 475 | 477 | 19,900 |
2007/06/01 | 471 | 479 | 466 | 471 | 35,200 |
2007/05/31 | 456 | 464 | 451 | 461 | 24,600 |
2007/05/30 | 446 | 454 | 445 | 454 | 9,000 |
2007/05/29 | 444 | 451 | 443 | 451 | 7,200 |
2007/05/28 | 449 | 451 | 443 | 448 | 10,500 |
2007/05/25 | 459 | 459 | 443 | 448 | 28,400 |
2007/05/24 | 459 | 460 | 450 | 460 | 5,500 |
2007/05/23 | 455 | 465 | 455 | 455 | 13,300 |
2007/05/22 | 449 | 458 | 449 | 455 | 7,100 |
2007/05/21 | 435 | 458 | 434 | 453 | 15,400 |
2007/05/18 | 444 | 453 | 426 | 433 | 22,000 |
2007/05/17 | 460 | 464 | 447 | 448 | 9,500 |
2007/05/16 | 458 | 463 | 458 | 461 | 12,500 |
2007/05/15 | 459 | 463 | 455 | 455 | 9,500 |
2007/05/14 | 459 | 462 | 453 | 458 | 16,200 |
2007/05/11 | 454 | 457 | 448 | 455 | 22,900 |
2007/05/10 | 463 | 465 | 453 | 454 | 18,700 |
2007/05/09 | 465 | 470 | 455 | 458 | 25,000 |
2007/05/08 | 469 | 472 | 458 | 460 | 41,300 |
2007/05/07 | 487 | 488 | 451 | 459 | 110,200 |
2007/05/02 | 490 | 497 | 480 | 487 | 47,000 |
2007/05/01 | 491 | 493 | 480 | 487 | 93,000 |
2007/04/27 | 465 | 487 | 465 | 471 | 104,400 |
2007/04/26 | 436 | 447 | 436 | 445 | 38,800 |
2007/04/25 | 457 | 457 | 426 | 431 | 80,900 |
2007/04/24 | 467 | 475 | 454 | 457 | 38,200 |
2007/04/23 | 485 | 491 | 458 | 467 | 49,900 |
2007/04/20 | 504 | 508 | 487 | 490 | 60,000 |
2007/04/19 | 517 | 517 | 501 | 504 | 98,300 |
2007/04/18 | 495 | 525 | 494 | 507 | 503,200 |
2007/04/17 | 490 | 491 | 480 | 480 | 144,600 |
2007/04/16 | 580 | 580 | 580 | 580 | 19,600 |
2007/04/13 | 709 | 709 | 680 | 680 | 3,400 |
2007/04/12 | 690 | 700 | 688 | 699 | 2,300 |
2007/04/11 | 706 | 707 | 690 | 690 | 6,100 |
2007/04/10 | 709 | 709 | 705 | 707 | 1,000 |
2007/04/09 | 699 | 708 | 699 | 706 | 3,600 |
2007/04/06 | 704 | 706 | 702 | 702 | 900 |
2007/04/05 | 705 | 705 | 705 | 705 | 400 |
2007/04/04 | 699 | 715 | 699 | 715 | 900 |
2007/04/03 | 700 | 700 | 697 | 697 | 1,200 |
2007/04/02 | 715 | 715 | 701 | 701 | 1,700 |
2007/03/30 | 707 | 715 | 705 | 705 | 1,800 |
2007/03/29 | 701 | 707 | 698 | 707 | 1,700 |
2007/03/28 | 719 | 719 | 702 | 708 | 2,900 |
2007/03/27 | 716 | 719 | 715 | 719 | 1,500 |
2007/03/26 | 738 | 738 | 724 | 730 | 4,700 |
2007/03/23 | 738 | 738 | 727 | 730 | 15,800 |
2007/03/22 | 734 | 734 | 725 | 728 | 2,900 |
2007/03/20 | 735 | 735 | 716 | 724 | 1,900 |
2007/03/19 | 714 | 726 | 714 | 720 | 3,600 |
2007/03/16 | 711 | 721 | 709 | 709 | 4,000 |
2007/03/15 | 730 | 730 | 713 | 713 | 6,000 |
2007/03/14 | 726 | 726 | 710 | 710 | 8,500 |
2007/03/13 | 745 | 745 | 725 | 725 | 7,200 |
2007/03/12 | 731 | 744 | 731 | 744 | 2,100 |
2007/03/09 | 731 | 744 | 725 | 738 | 20,300 |
2007/03/08 | 713 | 740 | 713 | 735 | 2,000 |
2007/03/07 | 724 | 730 | 710 | 710 | 4,700 |
2007/03/06 | 703 | 720 | 700 | 719 | 7,600 |
2007/03/05 | 719 | 721 | 702 | 707 | 8,800 |
2007/03/02 | 729 | 752 | 729 | 739 | 7,600 |
2007/03/01 | 750 | 757 | 732 | 739 | 3,400 |
2007/02/28 | 717 | 747 | 707 | 739 | 6,700 |
2007/02/27 | 766 | 767 | 757 | 767 | 8,600 |
2007/02/26 | 775 | 775 | 768 | 770 | 5,300 |
2007/02/23 | 772 | 772 | 764 | 772 | 15,700 |
2007/02/22 | 768 | 770 | 760 | 770 | 8,100 |
2007/02/21 | 760 | 768 | 750 | 768 | 3,800 |
2007/02/20 | 755 | 760 | 751 | 756 | 2,900 |
2007/02/19 | 767 | 767 | 751 | 751 | 800 |
2007/02/16 | 755 | 768 | 755 | 767 | 6,600 |
2007/02/15 | 760 | 769 | 753 | 753 | 6,800 |
2007/02/14 | 765 | 765 | 754 | 754 | 6,500 |
2007/02/13 | 761 | 766 | 750 | 752 | 3,500 |
2007/02/09 | 746 | 771 | 735 | 762 | 10,200 |
2007/02/08 | 764 | 764 | 753 | 753 | 4,300 |
2007/02/07 | 774 | 775 | 771 | 772 | 5,900 |
2007/02/06 | 789 | 789 | 773 | 779 | 12,100 |
2007/02/05 | 773 | 808 | 765 | 769 | 33,000 |
2007/02/02 | 742 | 750 | 742 | 745 | 5,300 |
2007/02/01 | 735 | 742 | 735 | 742 | 4,700 |
2007/01/31 | 739 | 739 | 733 | 736 | 1,400 |
2007/01/30 | 743 | 746 | 735 | 735 | 5,600 |
2007/01/29 | 745 | 746 | 739 | 741 | 5,700 |
2007/01/26 | 736 | 739 | 731 | 735 | 9,000 |
2007/01/25 | 738 | 738 | 726 | 726 | 17,700 |
2007/01/24 | 728 | 733 | 726 | 728 | 8,700 |
2007/01/23 | 735 | 736 | 725 | 726 | 5,200 |
2007/01/22 | 732 | 735 | 729 | 735 | 4,300 |
2007/01/19 | 737 | 737 | 724 | 728 | 2,900 |
2007/01/18 | 724 | 736 | 724 | 734 | 6,600 |
2007/01/17 | 733 | 735 | 724 | 734 | 3,500 |
2007/01/16 | 723 | 732 | 723 | 732 | 300 |
2007/01/15 | 724 | 733 | 718 | 720 | 3,200 |
2007/01/12 | 708 | 728 | 708 | 725 | 6,900 |
2007/01/11 | 718 | 720 | 704 | 704 | 4,500 |
2007/01/10 | 727 | 729 | 711 | 711 | 6,000 |
2007/01/09 | 728 | 733 | 721 | 721 | 1,700 |
2007/01/05 | 718 | 725 | 716 | 717 | 12,200 |
2007/01/04 | 720 | 727 | 720 | 727 | 2,400 |