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 |
---|---|---|---|---|---|
2008/12/30 | 240 | 249 | 240 | 249 | 600 |
2008/12/29 | 251 | 251 | 240 | 240 | 1,600 |
2008/12/26 | 249 | 251 | 249 | 251 | 300 |
2008/12/25 | 264 | 271 | 243 | 243 | 75,000 |
2008/12/24 | 231 | 240 | 231 | 239 | 4,700 |
2008/12/22 | 233 | 239 | 233 | 236 | 500 |
2008/12/19 | 237 | 237 | 232 | 235 | 400 |
2008/12/18 | 240 | 245 | 232 | 242 | 5,100 |
2008/12/17 | 247 | 247 | 247 | 247 | 4,300 |
2008/12/16 | 232 | 239 | 232 | 236 | 3,000 |
2008/12/15 | 226 | 237 | 226 | 237 | 700 |
2008/12/12 | 229 | 235 | 220 | 226 | 23,300 |
2008/12/11 | 224 | 224 | 224 | 224 | 5,500 |
2008/12/10 | 228 | 228 | 221 | 227 | 14,400 |
2008/12/09 | 208 | 223 | 208 | 222 | 2,000 |
2008/12/08 | 213 | 213 | 213 | 213 | 100 |
2008/12/05 | 208 | 218 | 208 | 213 | 2,600 |
2008/12/04 | 214 | 219 | 214 | 216 | 5,700 |
2008/12/03 | 210 | 211 | 210 | 211 | 6,900 |
2008/12/02 | 210 | 213 | 208 | 213 | 2,800 |
2008/12/01 | 216 | 216 | 215 | 215 | 3,900 |
2008/11/28 | 225 | 226 | 217 | 218 | 5,400 |
2008/11/27 | 220 | 220 | 215 | 215 | 200 |
2008/11/26 | 226 | 226 | 217 | 217 | 5,400 |
2008/11/25 | 228 | 228 | 213 | 213 | 30,500 |
2008/11/21 | 214 | 215 | 209 | 210 | 4,100 |
2008/11/20 | 221 | 221 | 221 | 221 | 100 |
2008/11/19 | 217 | 217 | 217 | 217 | 200 |
2008/11/18 | 220 | 225 | 220 | 222 | 2,100 |
2008/11/17 | 226 | 226 | 225 | 225 | 400 |
2008/11/14 | 231 | 231 | 231 | 231 | 200 |
2008/11/13 | 215 | 221 | 215 | 221 | 1,300 |
2008/11/12 | 224 | 229 | 224 | 229 | 600 |
2008/11/11 | 227 | 230 | 226 | 226 | 3,300 |
2008/11/10 | 242 | 242 | 232 | 232 | 3,400 |
2008/11/07 | 230 | 238 | 230 | 238 | 2,100 |
2008/11/06 | 229 | 235 | 224 | 235 | 3,600 |
2008/11/05 | 235 | 235 | 230 | 234 | 3,400 |
2008/11/04 | 215 | 215 | 215 | 215 | 500 |
2008/10/31 | 216 | 217 | 215 | 215 | 2,300 |
2008/10/30 | 221 | 221 | 211 | 211 | 3,800 |
2008/10/29 | 217 | 220 | 196 | 201 | 5,700 |
2008/10/28 | 201 | 201 | 201 | 201 | 1,000 |
2008/10/27 | 222 | 226 | 220 | 225 | 5,600 |
2008/10/24 | 253 | 253 | 229 | 232 | 26,000 |
2008/10/23 | 237 | 248 | 228 | 248 | 6,900 |
2008/10/22 | 262 | 262 | 242 | 242 | 900 |
2008/10/21 | 246 | 266 | 246 | 264 | 5,700 |
2008/10/20 | 229 | 241 | 229 | 241 | 3,000 |
2008/10/17 | 227 | 227 | 226 | 226 | 700 |
2008/10/16 | 203 | 219 | 203 | 217 | 2,400 |
2008/10/15 | 227 | 229 | 222 | 228 | 2,200 |
2008/10/14 | 231 | 242 | 225 | 242 | 7,000 |
2008/10/10 | 192 | 201 | 188 | 201 | 6,300 |
2008/10/09 | 197 | 201 | 192 | 192 | 6,900 |
2008/10/08 | 201 | 202 | 190 | 200 | 5,300 |
2008/10/07 | 215 | 215 | 201 | 206 | 3,400 |
2008/10/06 | 235 | 235 | 221 | 221 | 14,000 |
2008/10/03 | 247 | 247 | 247 | 247 | 700 |
2008/10/02 | 247 | 249 | 245 | 249 | 1,100 |
2008/10/01 | 246 | 248 | 243 | 248 | 8,500 |
2008/09/30 | 228 | 243 | 228 | 236 | 19,800 |
2008/09/29 | 251 | 252 | 242 | 248 | 11,400 |
2008/09/26 | 257 | 257 | 249 | 249 | 5,700 |
2008/09/25 | 269 | 269 | 258 | 258 | 10,700 |
2008/09/24 | 271 | 272 | 268 | 272 | 40,300 |
2008/09/22 | 273 | 278 | 266 | 270 | 9,100 |
2008/09/19 | 266 | 269 | 265 | 268 | 8,300 |
2008/09/18 | 250 | 261 | 250 | 261 | 9,500 |
2008/09/17 | 264 | 268 | 256 | 260 | 10,000 |
2008/09/16 | 230 | 262 | 230 | 259 | 29,100 |
2008/09/12 | 245 | 257 | 245 | 250 | 32,000 |
2008/09/11 | 247 | 249 | 242 | 246 | 17,800 |
2008/09/10 | 245 | 248 | 244 | 246 | 10,400 |
2008/09/09 | 258 | 258 | 243 | 250 | 7,900 |
2008/09/08 | 244 | 257 | 244 | 254 | 15,400 |
2008/09/05 | 235 | 237 | 226 | 233 | 23,200 |
2008/09/04 | 227 | 240 | 227 | 240 | 47,100 |
2008/09/03 | 250 | 255 | 236 | 240 | 86,000 |
2008/09/02 | 275 | 276 | 237 | 255 | 117,700 |
2008/09/01 | 205 | 211 | 193 | 200 | 34,200 |
2008/08/29 | 262 | 267 | 210 | 220 | 41,100 |
2008/08/28 | 280 | 280 | 253 | 258 | 8,900 |
2008/08/27 | 276 | 281 | 276 | 281 | 1,900 |
2008/08/26 | 281 | 281 | 281 | 281 | 100 |
2008/08/25 | 293 | 293 | 287 | 287 | 26,500 |
2008/08/22 | 285 | 288 | 285 | 288 | 2,300 |
2008/08/21 | 283 | 284 | 283 | 284 | 800 |
2008/08/20 | 280 | 283 | 280 | 283 | 400 |
2008/08/19 | 279 | 287 | 278 | 280 | 3,800 |
2008/08/18 | 284 | 289 | 284 | 288 | 1,200 |
2008/08/15 | 301 | 301 | 296 | 296 | 1,100 |
2008/08/14 | 306 | 306 | 296 | 306 | 8,600 |
2008/08/13 | 310 | 316 | 310 | 316 | 2,400 |
2008/08/12 | 318 | 318 | 318 | 318 | 200 |
2008/08/11 | 320 | 322 | 320 | 322 | 400 |
2008/08/08 | 317 | 325 | 312 | 319 | 37,700 |
2008/08/07 | 331 | 331 | 317 | 318 | 1,000 |
2008/08/06 | 333 | 333 | 330 | 330 | 700 |
2008/08/05 | 330 | 336 | 330 | 331 | 3,600 |
2008/08/04 | 331 | 333 | 328 | 328 | 300 |
2008/08/01 | 351 | 351 | 336 | 336 | 600 |
2008/07/31 | 356 | 356 | 350 | 350 | 1,200 |
2008/07/30 | 339 | 339 | 336 | 336 | 200 |
2008/07/29 | 337 | 337 | 335 | 335 | 600 |
2008/07/28 | 352 | 354 | 351 | 354 | 500 |
2008/07/25 | 356 | 356 | 346 | 352 | 72,200 |
2008/07/24 | 342 | 355 | 342 | 355 | 5,200 |
2008/07/23 | 340 | 340 | 338 | 338 | 800 |
2008/07/22 | 337 | 338 | 333 | 333 | 1,800 |
2008/07/18 | 339 | 339 | 333 | 333 | 400 |
2008/07/17 | 330 | 335 | 330 | 335 | 10,200 |
2008/07/16 | 328 | 333 | 328 | 330 | 2,600 |
2008/07/15 | 320 | 322 | 320 | 322 | 1,300 |
2008/07/14 | 320 | 323 | 320 | 323 | 200 |
2008/07/11 | 330 | 330 | 321 | 322 | 3,200 |
2008/07/10 | 328 | 332 | 324 | 332 | 600 |
2008/07/09 | 330 | 330 | 325 | 325 | 3,300 |
2008/07/08 | 325 | 325 | 325 | 325 | 300 |
2008/07/07 | 327 | 328 | 327 | 328 | 300 |
2008/07/04 | 325 | 327 | 325 | 327 | 2,000 |
2008/07/03 | 325 | 330 | 325 | 330 | 2,200 |
2008/07/02 | 323 | 327 | 323 | 327 | 600 |
2008/07/01 | 323 | 328 | 320 | 328 | 1,300 |
2008/06/30 | 319 | 323 | 316 | 323 | 1,000 |
2008/06/27 | 313 | 322 | 313 | 318 | 1,600 |
2008/06/26 | 326 | 326 | 316 | 316 | 3,300 |
2008/06/25 | 323 | 323 | 319 | 323 | 32,300 |
2008/06/24 | 316 | 322 | 314 | 322 | 6,100 |
2008/06/23 | 310 | 320 | 310 | 316 | 1,700 |
2008/06/20 | 328 | 328 | 328 | 328 | 700 |
2008/06/19 | 319 | 319 | 318 | 318 | 800 |
2008/06/18 | 325 | 325 | 320 | 320 | 500 |
2008/06/17 | 320 | 321 | 320 | 321 | 1,000 |
2008/06/16 | 326 | 326 | 326 | 326 | 500 |
2008/06/13 | 323 | 323 | 321 | 321 | 17,600 |
2008/06/12 | 319 | 328 | 319 | 328 | 9,800 |
2008/06/11 | 324 | 324 | 319 | 319 | 1,000 |
2008/06/10 | 325 | 327 | 319 | 319 | 1,800 |
2008/06/09 | 326 | 326 | 318 | 320 | 3,500 |
2008/06/06 | 332 | 332 | 331 | 331 | 1,100 |
2008/06/05 | 335 | 335 | 335 | 335 | 200 |
2008/06/04 | 335 | 341 | 335 | 339 | 600 |
2008/06/03 | 337 | 338 | 335 | 335 | 2,300 |
2008/06/02 | 336 | 338 | 336 | 338 | 500 |
2008/05/30 | 343 | 344 | 342 | 344 | 900 |
2008/05/29 | 333 | 344 | 333 | 344 | 3,000 |
2008/05/28 | 338 | 340 | 336 | 337 | 1,200 |
2008/05/27 | 341 | 341 | 336 | 340 | 400 |
2008/05/26 | 343 | 343 | 337 | 337 | 1,400 |
2008/05/23 | 340 | 342 | 339 | 339 | 23,500 |
2008/05/22 | 334 | 340 | 333 | 340 | 1,600 |
2008/05/21 | 341 | 341 | 335 | 336 | 1,500 |
2008/05/20 | 342 | 346 | 336 | 336 | 3,200 |
2008/05/19 | 338 | 353 | 338 | 353 | 3,800 |
2008/05/16 | 339 | 339 | 333 | 333 | 2,400 |
2008/05/15 | 338 | 343 | 338 | 339 | 4,500 |
2008/05/14 | 329 | 335 | 329 | 333 | 800 |
2008/05/13 | 325 | 329 | 325 | 329 | 200 |
2008/05/12 | 333 | 333 | 324 | 324 | 600 |
2008/05/09 | 334 | 339 | 330 | 330 | 900 |
2008/05/08 | 335 | 335 | 335 | 335 | 700 |
2008/05/07 | 333 | 342 | 333 | 340 | 5,700 |
2008/05/02 | 330 | 339 | 330 | 337 | 1,500 |
2008/05/01 | 328 | 328 | 323 | 325 | 4,500 |
2008/04/30 | 322 | 331 | 322 | 328 | 1,200 |
2008/04/28 | 324 | 324 | 324 | 324 | 200 |
2008/04/25 | 325 | 326 | 324 | 326 | 30,700 |
2008/04/24 | 322 | 325 | 320 | 324 | 3,900 |
2008/04/23 | 320 | 324 | 320 | 322 | 1,200 |
2008/04/22 | 321 | 322 | 319 | 322 | 1,000 |
2008/04/21 | 320 | 326 | 316 | 325 | 2,800 |
2008/04/18 | 322 | 323 | 320 | 323 | 1,000 |
2008/04/17 | 323 | 323 | 318 | 320 | 2,700 |
2008/04/16 | 323 | 323 | 318 | 318 | 1,200 |
2008/04/15 | 318 | 318 | 317 | 317 | 1,000 |
2008/04/14 | 309 | 310 | 309 | 310 | 900 |
2008/04/11 | 318 | 319 | 312 | 319 | 3,700 |
2008/04/10 | 313 | 313 | 313 | 313 | 200 |
2008/04/09 | 330 | 330 | 320 | 321 | 6,100 |
2008/04/08 | 320 | 324 | 320 | 320 | 5,400 |
2008/04/07 | 318 | 325 | 318 | 325 | 1,000 |
2008/04/04 | 331 | 331 | 326 | 328 | 2,700 |
2008/04/03 | 323 | 330 | 323 | 329 | 1,200 |
2008/04/02 | 322 | 327 | 321 | 321 | 500 |
2008/04/01 | 311 | 321 | 309 | 321 | 2,300 |
2008/03/31 | 319 | 319 | 310 | 315 | 1,400 |
2008/03/28 | 308 | 308 | 308 | 308 | 1,100 |
2008/03/27 | 320 | 320 | 320 | 320 | 600 |
2008/03/26 | 321 | 322 | 316 | 321 | 5,600 |
2008/03/25 | 338 | 338 | 331 | 335 | 25,500 |
2008/03/24 | 326 | 341 | 326 | 332 | 4,400 |
2008/03/21 | 305 | 320 | 305 | 320 | 2,200 |
2008/03/19 | 296 | 314 | 296 | 303 | 2,900 |
2008/03/18 | 285 | 295 | 285 | 286 | 300 |
2008/03/17 | 301 | 301 | 290 | 294 | 1,600 |
2008/03/14 | 314 | 314 | 304 | 306 | 27,800 |
2008/03/13 | 317 | 317 | 311 | 311 | 1,300 |
2008/03/12 | 321 | 321 | 321 | 321 | 300 |
2008/03/11 | 315 | 320 | 315 | 320 | 500 |
2008/03/10 | 316 | 316 | 315 | 315 | 600 |
2008/03/07 | 325 | 325 | 320 | 320 | 1,900 |
2008/03/06 | 331 | 335 | 331 | 335 | 800 |
2008/03/05 | 325 | 325 | 325 | 325 | 1,300 |
2008/03/04 | 330 | 333 | 329 | 329 | 1,500 |
2008/03/03 | 335 | 335 | 331 | 331 | 3,000 |
2008/02/29 | 339 | 339 | 335 | 335 | 1,600 |
2008/02/28 | 339 | 341 | 339 | 341 | 300 |
2008/02/27 | 341 | 341 | 339 | 340 | 800 |
2008/02/26 | 344 | 344 | 333 | 333 | 1,800 |
2008/02/25 | 346 | 346 | 339 | 339 | 24,300 |
2008/02/22 | 335 | 336 | 333 | 334 | 1,600 |
2008/02/21 | 339 | 340 | 336 | 340 | 1,600 |
2008/02/20 | 344 | 344 | 339 | 339 | 700 |
2008/02/19 | 345 | 347 | 344 | 347 | 2,700 |
2008/02/18 | 347 | 347 | 341 | 341 | 2,200 |
2008/02/15 | 343 | 349 | 342 | 342 | 4,000 |
2008/02/14 | 348 | 348 | 344 | 345 | 1,500 |
2008/02/13 | 342 | 348 | 342 | 348 | 600 |
2008/02/12 | 345 | 345 | 341 | 344 | 500 |
2008/02/08 | 348 | 350 | 348 | 350 | 1,800 |
2008/02/07 | 352 | 357 | 346 | 352 | 4,600 |
2008/02/06 | 360 | 364 | 352 | 364 | 4,100 |
2008/02/05 | 379 | 380 | 379 | 380 | 300 |
2008/02/04 | 388 | 405 | 381 | 384 | 9,700 |
2008/02/01 | 371 | 383 | 371 | 383 | 1,100 |
2008/01/31 | 350 | 371 | 350 | 371 | 26,200 |
2008/01/30 | 360 | 366 | 360 | 366 | 2,300 |
2008/01/29 | 345 | 355 | 345 | 355 | 1,100 |
2008/01/28 | 342 | 347 | 340 | 343 | 5,300 |
2008/01/25 | 350 | 352 | 341 | 352 | 22,000 |
2008/01/24 | 330 | 346 | 330 | 340 | 3,400 |
2008/01/23 | 335 | 336 | 325 | 329 | 4,200 |
2008/01/22 | 328 | 340 | 323 | 330 | 1,900 |
2008/01/21 | 341 | 343 | 333 | 343 | 2,000 |
2008/01/18 | 333 | 356 | 328 | 356 | 3,800 |
2008/01/17 | 323 | 339 | 323 | 338 | 6,700 |
2008/01/16 | 322 | 336 | 318 | 318 | 5,100 |
2008/01/15 | 354 | 354 | 337 | 337 | 2,000 |
2008/01/11 | 370 | 370 | 357 | 357 | 6,900 |
2008/01/10 | 372 | 376 | 365 | 365 | 3,300 |
2008/01/09 | 361 | 376 | 360 | 376 | 10,100 |
2008/01/08 | 363 | 371 | 361 | 366 | 7,000 |
2008/01/07 | 365 | 368 | 362 | 362 | 7,300 |
2008/01/04 | 369 | 373 | 368 | 369 | 13,000 |