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 |
---|---|---|---|---|---|
2009/12/30 | 329 | 337 | 324 | 337 | 3,500 |
2009/12/29 | 327 | 327 | 327 | 327 | 100 |
2009/12/28 | 335 | 340 | 328 | 328 | 1,000 |
2009/12/25 | 334 | 335 | 330 | 330 | 53,600 |
2009/12/24 | 332 | 340 | 327 | 339 | 23,900 |
2009/12/22 | 323 | 337 | 323 | 332 | 6,100 |
2009/12/21 | 330 | 330 | 328 | 328 | 300 |
2009/12/18 | 319 | 319 | 314 | 314 | 2,200 |
2009/12/17 | 317 | 322 | 317 | 318 | 1,400 |
2009/12/16 | 324 | 324 | 320 | 322 | 2,900 |
2009/12/15 | 319 | 319 | 313 | 314 | 1,400 |
2009/12/14 | 319 | 323 | 319 | 323 | 1,100 |
2009/12/11 | 328 | 328 | 321 | 321 | 17,900 |
2009/12/10 | 329 | 329 | 318 | 318 | 8,400 |
2009/12/09 | 320 | 324 | 313 | 324 | 1,500 |
2009/12/08 | 332 | 332 | 330 | 330 | 400 |
2009/12/07 | 333 | 333 | 327 | 327 | 600 |
2009/12/04 | 333 | 333 | 333 | 333 | 300 |
2009/12/03 | 345 | 348 | 333 | 333 | 800 |
2009/12/02 | 342 | 342 | 342 | 342 | 4,500 |
2009/12/01 | 324 | 341 | 324 | 337 | 4,300 |
2009/11/30 | 311 | 311 | 311 | 311 | 500 |
2009/11/27 | 312 | 312 | 307 | 307 | 500 |
2009/11/26 | 315 | 315 | 315 | 315 | 300 |
2009/11/25 | 323 | 323 | 318 | 320 | 22,000 |
2009/11/24 | 316 | 316 | 311 | 315 | 4,100 |
2009/11/20 | 310 | 312 | 310 | 312 | 400 |
2009/11/19 | 298 | 302 | 288 | 302 | 2,000 |
2009/11/18 | 306 | 306 | 294 | 294 | 400 |
2009/11/17 | 324 | 324 | 305 | 310 | 1,800 |
2009/11/16 | 321 | 321 | 320 | 320 | 1,100 |
2009/11/13 | 332 | 332 | 327 | 332 | 5,000 |
2009/11/12 | 337 | 337 | 337 | 337 | 1,400 |
2009/11/11 | 345 | 348 | 341 | 342 | 27,800 |
2009/11/10 | 348 | 350 | 345 | 345 | 1,600 |
2009/11/09 | 346 | 347 | 346 | 347 | 2,200 |
2009/11/06 | 362 | 362 | 360 | 360 | 1,400 |
2009/11/05 | 357 | 367 | 357 | 367 | 500 |
2009/11/04 | 369 | 369 | 367 | 367 | 900 |
2009/11/02 | 374 | 374 | 359 | 373 | 5,400 |
2009/10/30 | 382 | 384 | 370 | 370 | 3,900 |
2009/10/29 | 364 | 370 | 364 | 370 | 1,300 |
2009/10/28 | 364 | 369 | 360 | 360 | 2,400 |
2009/10/27 | 382 | 382 | 374 | 374 | 1,500 |
2009/10/26 | 382 | 382 | 379 | 382 | 2,300 |
2009/10/23 | 368 | 385 | 368 | 383 | 22,500 |
2009/10/22 | 369 | 369 | 358 | 365 | 5,100 |
2009/10/21 | 370 | 375 | 370 | 373 | 1,700 |
2009/10/20 | 381 | 381 | 368 | 370 | 1,600 |
2009/10/19 | 374 | 378 | 374 | 378 | 5,100 |
2009/10/16 | 382 | 382 | 370 | 370 | 1,300 |
2009/10/15 | 378 | 385 | 374 | 379 | 2,200 |
2009/10/14 | 354 | 380 | 354 | 380 | 4,000 |
2009/10/13 | 355 | 359 | 355 | 359 | 900 |
2009/10/09 | 343 | 349 | 342 | 349 | 1,600 |
2009/10/08 | 352 | 352 | 348 | 348 | 400 |
2009/10/07 | 337 | 347 | 336 | 347 | 1,200 |
2009/10/06 | 328 | 335 | 328 | 335 | 1,100 |
2009/10/05 | 334 | 334 | 329 | 333 | 1,300 |
2009/10/02 | 335 | 339 | 329 | 339 | 1,800 |
2009/10/01 | 340 | 340 | 340 | 340 | 1,300 |
2009/09/30 | 352 | 352 | 346 | 346 | 3,400 |
2009/09/29 | 355 | 355 | 352 | 352 | 1,400 |
2009/09/28 | 369 | 369 | 360 | 360 | 1,100 |
2009/09/25 | 361 | 365 | 356 | 364 | 7,000 |
2009/09/24 | 387 | 387 | 370 | 371 | 22,000 |
2009/09/18 | 350 | 372 | 350 | 372 | 6,700 |
2009/09/17 | 382 | 382 | 367 | 369 | 3,200 |
2009/09/16 | 393 | 397 | 374 | 374 | 5,400 |
2009/09/15 | 367 | 387 | 367 | 387 | 6,500 |
2009/09/14 | 354 | 362 | 354 | 362 | 1,800 |
2009/09/11 | 365 | 366 | 355 | 356 | 24,200 |
2009/09/10 | 358 | 363 | 357 | 357 | 1,000 |
2009/09/09 | 353 | 353 | 349 | 349 | 300 |
2009/09/08 | 344 | 348 | 344 | 348 | 2,300 |
2009/09/07 | 341 | 346 | 341 | 342 | 600 |
2009/09/04 | 339 | 341 | 336 | 336 | 5,800 |
2009/09/03 | 341 | 345 | 341 | 345 | 500 |
2009/09/02 | 338 | 348 | 338 | 344 | 3,700 |
2009/09/01 | 352 | 352 | 352 | 352 | 100 |
2009/08/31 | 366 | 366 | 346 | 346 | 200 |
2009/08/28 | 358 | 363 | 358 | 361 | 1,200 |
2009/08/27 | 372 | 372 | 353 | 353 | 2,500 |
2009/08/26 | 355 | 369 | 350 | 369 | 1,600 |
2009/08/25 | 347 | 347 | 346 | 346 | 21,900 |
2009/08/24 | 345 | 350 | 340 | 350 | 9,600 |
2009/08/21 | 329 | 334 | 329 | 330 | 1,000 |
2009/08/20 | 335 | 336 | 332 | 333 | 4,700 |
2009/08/19 | 326 | 343 | 326 | 331 | 1,900 |
2009/08/18 | 331 | 332 | 328 | 328 | 5,100 |
2009/08/17 | 341 | 344 | 339 | 339 | 1,800 |
2009/08/14 | 346 | 346 | 342 | 342 | 2,600 |
2009/08/13 | 349 | 349 | 343 | 346 | 1,500 |
2009/08/12 | 335 | 345 | 334 | 345 | 6,500 |
2009/08/11 | 332 | 337 | 327 | 335 | 1,500 |
2009/08/10 | 338 | 338 | 329 | 331 | 2,700 |
2009/08/07 | 335 | 340 | 331 | 333 | 4,700 |
2009/08/06 | 344 | 353 | 334 | 338 | 8,700 |
2009/08/05 | 332 | 339 | 326 | 339 | 10,500 |
2009/08/04 | 308 | 312 | 301 | 312 | 7,300 |
2009/08/03 | 305 | 338 | 305 | 312 | 22,300 |
2009/07/31 | 275 | 280 | 265 | 280 | 1,500 |
2009/07/30 | 269 | 274 | 269 | 270 | 500 |
2009/07/29 | 273 | 273 | 270 | 270 | 200 |
2009/07/28 | 280 | 283 | 271 | 273 | 2,800 |
2009/07/27 | 284 | 284 | 274 | 275 | 3,100 |
2009/07/24 | 284 | 284 | 276 | 280 | 85,200 |
2009/07/23 | 264 | 269 | 262 | 266 | 8,700 |
2009/07/22 | 262 | 264 | 262 | 264 | 600 |
2009/07/21 | 261 | 262 | 261 | 262 | 500 |
2009/07/17 | 265 | 265 | 260 | 260 | 1,300 |
2009/07/16 | 265 | 266 | 261 | 261 | 300 |
2009/07/15 | 263 | 263 | 263 | 263 | 500 |
2009/07/14 | 260 | 264 | 256 | 256 | 1,900 |
2009/07/13 | 261 | 265 | 255 | 255 | 2,400 |
2009/07/10 | 256 | 261 | 255 | 261 | 3,000 |
2009/07/09 | 254 | 257 | 254 | 257 | 400 |
2009/07/08 | 255 | 259 | 254 | 254 | 1,400 |
2009/07/07 | 262 | 267 | 261 | 265 | 1,600 |
2009/07/06 | 259 | 262 | 256 | 262 | 1,800 |
2009/07/03 | 260 | 260 | 255 | 258 | 1,100 |
2009/07/02 | 268 | 268 | 260 | 260 | 1,100 |
2009/07/01 | 260 | 268 | 260 | 268 | 1,600 |
2009/06/30 | 266 | 274 | 266 | 274 | 1,900 |
2009/06/29 | 258 | 270 | 258 | 270 | 2,300 |
2009/06/26 | 260 | 260 | 259 | 259 | 1,600 |
2009/06/25 | 259 | 267 | 259 | 264 | 34,500 |
2009/06/24 | 253 | 255 | 252 | 255 | 11,800 |
2009/06/23 | 250 | 253 | 241 | 253 | 2,200 |
2009/06/22 | 245 | 255 | 245 | 252 | 2,600 |
2009/06/19 | 244 | 244 | 243 | 243 | 700 |
2009/06/18 | 244 | 248 | 244 | 248 | 500 |
2009/06/17 | 240 | 246 | 240 | 246 | 1,000 |
2009/06/16 | 250 | 250 | 240 | 240 | 2,800 |
2009/06/15 | 250 | 253 | 250 | 250 | 600 |
2009/06/12 | 250 | 250 | 238 | 247 | 25,900 |
2009/06/11 | 247 | 249 | 245 | 245 | 3,600 |
2009/06/10 | 242 | 249 | 242 | 249 | 5,100 |
2009/06/09 | 245 | 245 | 242 | 242 | 1,200 |
2009/06/08 | 249 | 249 | 242 | 242 | 1,800 |
2009/06/05 | 249 | 249 | 244 | 244 | 2,000 |
2009/06/04 | 242 | 245 | 242 | 245 | 800 |
2009/06/03 | 247 | 248 | 245 | 245 | 700 |
2009/06/02 | 253 | 253 | 246 | 247 | 1,100 |
2009/06/01 | 256 | 256 | 246 | 250 | 4,500 |
2009/05/29 | 253 | 253 | 246 | 246 | 3,500 |
2009/05/28 | 250 | 257 | 250 | 257 | 1,900 |
2009/05/27 | 256 | 256 | 255 | 255 | 900 |
2009/05/26 | 252 | 256 | 245 | 246 | 5,800 |
2009/05/25 | 242 | 246 | 240 | 246 | 30,700 |
2009/05/22 | 239 | 246 | 234 | 237 | 17,700 |
2009/05/21 | 256 | 256 | 243 | 244 | 12,900 |
2009/05/20 | 265 | 265 | 247 | 247 | 12,500 |
2009/05/19 | 260 | 263 | 260 | 263 | 1,200 |
2009/05/18 | 258 | 260 | 255 | 255 | 2,100 |
2009/05/15 | 261 | 261 | 261 | 261 | 700 |
2009/05/14 | 259 | 261 | 255 | 256 | 2,000 |
2009/05/13 | 268 | 268 | 263 | 268 | 4,600 |
2009/05/12 | 267 | 267 | 266 | 266 | 400 |
2009/05/11 | 270 | 274 | 270 | 272 | 1,700 |
2009/05/08 | 274 | 275 | 272 | 275 | 2,300 |
2009/05/07 | 281 | 281 | 272 | 272 | 6,500 |
2009/05/01 | 284 | 289 | 278 | 289 | 3,000 |
2009/04/30 | 286 | 286 | 277 | 284 | 1,400 |
2009/04/28 | 279 | 279 | 272 | 272 | 900 |
2009/04/27 | 282 | 284 | 280 | 284 | 1,100 |
2009/04/24 | 286 | 287 | 285 | 287 | 23,600 |
2009/04/23 | 281 | 289 | 281 | 289 | 4,700 |
2009/04/22 | 272 | 272 | 272 | 272 | 100 |
2009/04/21 | 274 | 277 | 274 | 277 | 1,200 |
2009/04/20 | 273 | 274 | 273 | 274 | 200 |
2009/04/17 | 283 | 283 | 283 | 283 | 100 |
2009/04/16 | 286 | 290 | 285 | 290 | 800 |
2009/04/15 | 285 | 285 | 282 | 282 | 200 |
2009/04/14 | 290 | 290 | 280 | 280 | 1,100 |
2009/04/13 | 290 | 290 | 290 | 290 | 500 |
2009/04/10 | 287 | 287 | 276 | 276 | 800 |
2009/04/09 | 274 | 288 | 274 | 287 | 1,100 |
2009/04/08 | 276 | 279 | 263 | 279 | 2,100 |
2009/04/07 | 275 | 275 | 265 | 271 | 2,500 |
2009/04/06 | 273 | 273 | 270 | 270 | 200 |
2009/04/03 | 273 | 273 | 273 | 273 | 400 |
2009/04/02 | 262 | 268 | 262 | 268 | 800 |
2009/04/01 | 259 | 265 | 259 | 265 | 900 |
2009/03/31 | 263 | 264 | 253 | 253 | 2,300 |
2009/03/30 | 278 | 278 | 273 | 273 | 400 |
2009/03/27 | 274 | 276 | 269 | 275 | 1,800 |
2009/03/26 | 265 | 265 | 265 | 265 | 2,100 |
2009/03/25 | 272 | 277 | 272 | 275 | 26,300 |
2009/03/24 | 266 | 275 | 266 | 271 | 11,600 |
2009/03/23 | 257 | 262 | 257 | 259 | 1,800 |
2009/03/19 | 266 | 271 | 262 | 262 | 1,700 |
2009/03/18 | 260 | 264 | 260 | 261 | 2,600 |
2009/03/17 | 257 | 259 | 257 | 257 | 2,500 |
2009/03/16 | 250 | 263 | 250 | 257 | 4,200 |
2009/03/13 | 246 | 255 | 246 | 255 | 32,000 |
2009/03/12 | 256 | 256 | 251 | 251 | 3,700 |
2009/03/11 | 257 | 257 | 256 | 256 | 600 |
2009/03/10 | 248 | 252 | 248 | 252 | 800 |
2009/03/09 | 259 | 264 | 249 | 252 | 1,200 |
2009/03/06 | 255 | 259 | 255 | 259 | 5,300 |
2009/03/05 | 249 | 265 | 249 | 265 | 1,100 |
2009/03/04 | 248 | 254 | 248 | 254 | 300 |
2009/03/03 | 251 | 254 | 251 | 253 | 500 |
2009/03/02 | 248 | 259 | 248 | 259 | 1,800 |
2009/02/27 | 266 | 266 | 249 | 251 | 1,400 |
2009/02/26 | 264 | 271 | 264 | 271 | 1,900 |
2009/02/25 | 265 | 265 | 260 | 261 | 27,200 |
2009/02/24 | 264 | 264 | 257 | 261 | 4,300 |
2009/02/23 | 257 | 261 | 256 | 260 | 800 |
2009/02/20 | 264 | 264 | 260 | 260 | 2,300 |
2009/02/19 | 265 | 266 | 260 | 260 | 2,600 |
2009/02/18 | 267 | 268 | 265 | 265 | 2,000 |
2009/02/17 | 266 | 276 | 266 | 276 | 600 |
2009/02/16 | 260 | 271 | 260 | 271 | 300 |
2009/02/13 | 259 | 265 | 259 | 265 | 300 |
2009/02/12 | 253 | 261 | 253 | 261 | 1,100 |
2009/02/10 | 273 | 273 | 258 | 258 | 700 |
2009/02/09 | 283 | 283 | 283 | 283 | 100 |
2009/02/06 | 295 | 295 | 290 | 294 | 700 |
2009/02/05 | 299 | 299 | 296 | 297 | 4,200 |
2009/02/04 | 292 | 299 | 292 | 299 | 1,800 |
2009/02/03 | 287 | 296 | 287 | 292 | 800 |
2009/02/02 | 282 | 296 | 282 | 296 | 1,400 |
2009/01/30 | 268 | 285 | 268 | 285 | 6,400 |
2009/01/29 | 279 | 290 | 279 | 290 | 7,500 |
2009/01/28 | 275 | 284 | 274 | 279 | 1,700 |
2009/01/27 | 263 | 277 | 263 | 275 | 1,700 |
2009/01/26 | 258 | 258 | 258 | 258 | 100 |
2009/01/23 | 270 | 270 | 265 | 268 | 26,000 |
2009/01/22 | 255 | 270 | 255 | 270 | 4,500 |
2009/01/21 | 266 | 266 | 255 | 255 | 4,200 |
2009/01/20 | 259 | 264 | 259 | 261 | 800 |
2009/01/19 | 265 | 275 | 265 | 269 | 1,700 |
2009/01/16 | 245 | 260 | 245 | 255 | 1,300 |
2009/01/15 | 242 | 254 | 242 | 254 | 6,200 |
2009/01/14 | 254 | 254 | 249 | 253 | 2,200 |
2009/01/13 | 256 | 264 | 256 | 264 | 6,600 |
2009/01/09 | 263 | 268 | 258 | 265 | 2,600 |
2009/01/08 | 262 | 262 | 257 | 258 | 3,600 |
2009/01/07 | 242 | 260 | 242 | 260 | 4,100 |
2009/01/06 | 245 | 247 | 245 | 247 | 400 |
2009/01/05 | 254 | 254 | 250 | 250 | 3,100 |