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 |
---|---|---|---|---|---|
2011/12/30 | 366 | 366 | 366 | 366 | 900 |
2011/12/29 | 362 | 366 | 362 | 366 | 1,000 |
2011/12/28 | 361 | 364 | 361 | 364 | 300 |
2011/12/27 | 363 | 363 | 361 | 361 | 1,100 |
2011/12/26 | 364 | 364 | 364 | 364 | 100 |
2011/12/22 | 374 | 374 | 364 | 364 | 70,000 |
2011/12/21 | 365 | 366 | 363 | 366 | 5,300 |
2011/12/20 | 360 | 363 | 358 | 363 | 3,000 |
2011/12/19 | 360 | 360 | 356 | 358 | 2,600 |
2011/12/16 | 360 | 363 | 360 | 363 | 2,400 |
2011/12/15 | 360 | 360 | 360 | 360 | 200 |
2011/12/14 | 367 | 367 | 362 | 362 | 55,600 |
2011/12/13 | 369 | 370 | 364 | 366 | 23,900 |
2011/12/12 | 361 | 361 | 361 | 361 | 100 |
2011/12/09 | 360 | 361 | 357 | 361 | 29,100 |
2011/12/08 | 362 | 362 | 359 | 359 | 1,700 |
2011/12/07 | 359 | 359 | 358 | 358 | 600 |
2011/12/06 | 364 | 364 | 360 | 360 | 1,800 |
2011/12/05 | 361 | 361 | 360 | 360 | 700 |
2011/12/02 | 360 | 360 | 360 | 360 | 100 |
2011/12/01 | 363 | 363 | 363 | 363 | 2,300 |
2011/11/30 | 359 | 359 | 359 | 359 | 200 |
2011/11/29 | 360 | 363 | 360 | 363 | 900 |
2011/11/28 | 363 | 363 | 359 | 359 | 900 |
2011/11/25 | 364 | 364 | 356 | 356 | 22,200 |
2011/11/24 | 356 | 358 | 353 | 358 | 4,000 |
2011/11/22 | 356 | 360 | 356 | 359 | 1,000 |
2011/11/21 | 357 | 359 | 357 | 359 | 500 |
2011/11/18 | 360 | 362 | 359 | 359 | 1,700 |
2011/11/17 | 363 | 363 | 363 | 363 | 100 |
2011/11/16 | 365 | 365 | 365 | 365 | 300 |
2011/11/15 | 367 | 367 | 367 | 367 | 100 |
2011/11/14 | 365 | 365 | 365 | 365 | 100 |
2011/11/11 | 367 | 367 | 367 | 367 | 200 |
2011/11/10 | 369 | 369 | 369 | 369 | 800 |
2011/11/09 | 373 | 373 | 373 | 373 | 600 |
2011/11/08 | 368 | 368 | 368 | 368 | 100 |
2011/11/07 | 369 | 373 | 369 | 373 | 900 |
2011/11/04 | 369 | 369 | 369 | 369 | 300 |
2011/11/02 | 360 | 363 | 360 | 363 | 3,200 |
2011/11/01 | 370 | 370 | 365 | 368 | 600 |
2011/10/31 | 377 | 379 | 371 | 371 | 8,800 |
2011/10/28 | 378 | 379 | 376 | 377 | 700 |
2011/10/27 | 374 | 374 | 374 | 374 | 500 |
2011/10/26 | 375 | 376 | 375 | 375 | 300 |
2011/10/25 | 379 | 379 | 371 | 371 | 20,100 |
2011/10/24 | 383 | 383 | 375 | 380 | 1,800 |
2011/10/21 | 374 | 376 | 372 | 376 | 1,700 |
2011/10/20 | 377 | 379 | 368 | 375 | 7,500 |
2011/10/19 | 367 | 367 | 361 | 361 | 900 |
2011/10/18 | 368 | 368 | 364 | 364 | 800 |
2011/10/17 | 367 | 368 | 364 | 368 | 1,100 |
2011/10/14 | 361 | 362 | 361 | 361 | 1,000 |
2011/10/13 | 365 | 365 | 365 | 365 | 400 |
2011/10/12 | 364 | 364 | 361 | 361 | 1,300 |
2011/10/11 | 371 | 371 | 367 | 367 | 2,000 |
2011/10/07 | 372 | 373 | 368 | 368 | 900 |
2011/10/06 | 369 | 370 | 369 | 370 | 200 |
2011/10/05 | 361 | 361 | 361 | 361 | 600 |
2011/10/04 | 375 | 375 | 369 | 369 | 1,200 |
2011/10/03 | 374 | 375 | 372 | 372 | 1,900 |
2011/09/30 | 382 | 382 | 376 | 376 | 1,400 |
2011/09/29 | 374 | 381 | 374 | 381 | 2,900 |
2011/09/28 | 378 | 378 | 371 | 376 | 4,600 |
2011/09/27 | 384 | 384 | 379 | 379 | 3,000 |
2011/09/26 | 387 | 387 | 378 | 378 | 2,300 |
2011/09/22 | 378 | 387 | 378 | 387 | 24,900 |
2011/09/21 | 385 | 387 | 385 | 385 | 1,300 |
2011/09/20 | 383 | 384 | 381 | 383 | 2,200 |
2011/09/16 | 384 | 385 | 382 | 385 | 1,600 |
2011/09/15 | 380 | 383 | 379 | 379 | 1,000 |
2011/09/14 | 381 | 381 | 378 | 379 | 600 |
2011/09/13 | 381 | 381 | 381 | 381 | 600 |
2011/09/12 | 378 | 380 | 378 | 380 | 800 |
2011/09/09 | 374 | 384 | 374 | 384 | 22,100 |
2011/09/08 | 382 | 382 | 382 | 382 | 500 |
2011/09/07 | 376 | 376 | 376 | 376 | 1,500 |
2011/09/06 | 377 | 380 | 377 | 380 | 2,500 |
2011/09/05 | 380 | 380 | 380 | 380 | 200 |
2011/09/02 | 373 | 376 | 373 | 376 | 700 |
2011/09/01 | 381 | 381 | 381 | 381 | 500 |
2011/08/31 | 375 | 375 | 375 | 375 | 1,000 |
2011/08/30 | 379 | 379 | 379 | 379 | 700 |
2011/08/29 | 377 | 379 | 374 | 378 | 2,700 |
2011/08/26 | 370 | 370 | 370 | 370 | 300 |
2011/08/25 | 375 | 375 | 369 | 369 | 22,900 |
2011/08/24 | 371 | 371 | 368 | 368 | 400 |
2011/08/23 | 365 | 366 | 364 | 365 | 1,600 |
2011/08/22 | 359 | 365 | 359 | 361 | 1,200 |
2011/08/19 | 370 | 370 | 363 | 366 | 1,600 |
2011/08/18 | 372 | 372 | 372 | 372 | 400 |
2011/08/17 | 373 | 373 | 371 | 371 | 600 |
2011/08/16 | 371 | 371 | 371 | 371 | 400 |
2011/08/15 | 375 | 375 | 370 | 370 | 500 |
2011/08/12 | 378 | 378 | 373 | 373 | 400 |
2011/08/11 | 360 | 370 | 360 | 370 | 400 |
2011/08/10 | 358 | 369 | 358 | 368 | 300 |
2011/08/09 | 358 | 360 | 351 | 358 | 2,100 |
2011/08/08 | 369 | 369 | 363 | 365 | 2,200 |
2011/08/05 | 368 | 376 | 368 | 376 | 3,800 |
2011/08/04 | 381 | 382 | 381 | 382 | 1,200 |
2011/08/03 | 380 | 380 | 378 | 380 | 2,800 |
2011/08/02 | 390 | 390 | 382 | 382 | 1,200 |
2011/08/01 | 389 | 390 | 389 | 390 | 500 |
2011/07/29 | 400 | 400 | 395 | 397 | 2,500 |
2011/07/28 | 390 | 408 | 390 | 403 | 5,000 |
2011/07/27 | 402 | 402 | 398 | 398 | 200 |
2011/07/26 | 400 | 408 | 400 | 405 | 800 |
2011/07/25 | 399 | 399 | 393 | 397 | 78,500 |
2011/07/22 | 388 | 395 | 388 | 393 | 14,300 |
2011/07/21 | 385 | 389 | 384 | 388 | 4,000 |
2011/07/20 | 384 | 385 | 382 | 383 | 3,100 |
2011/07/19 | 376 | 382 | 376 | 382 | 1,400 |
2011/07/15 | 379 | 379 | 376 | 376 | 700 |
2011/07/14 | 376 | 376 | 375 | 376 | 400 |
2011/07/13 | 378 | 378 | 376 | 376 | 1,300 |
2011/07/12 | 375 | 378 | 375 | 378 | 2,200 |
2011/07/11 | 375 | 378 | 375 | 375 | 1,100 |
2011/07/08 | 379 | 379 | 376 | 376 | 700 |
2011/07/07 | 377 | 378 | 372 | 378 | 2,700 |
2011/07/06 | 376 | 378 | 376 | 376 | 2,400 |
2011/07/05 | 380 | 380 | 376 | 376 | 1,000 |
2011/07/04 | 379 | 380 | 379 | 380 | 400 |
2011/07/01 | 374 | 378 | 368 | 372 | 1,600 |
2011/06/30 | 374 | 374 | 367 | 371 | 2,100 |
2011/06/29 | 374 | 374 | 374 | 374 | 200 |
2011/06/28 | 371 | 371 | 370 | 370 | 200 |
2011/06/27 | 367 | 371 | 367 | 371 | 5,700 |
2011/06/24 | 371 | 371 | 366 | 368 | 26,400 |
2011/06/23 | 368 | 369 | 366 | 369 | 2,400 |
2011/06/22 | 367 | 372 | 367 | 371 | 1,400 |
2011/06/21 | 363 | 367 | 363 | 367 | 600 |
2011/06/20 | 361 | 361 | 361 | 361 | 100 |
2011/06/17 | 363 | 363 | 363 | 363 | 100 |
2011/06/16 | 370 | 370 | 365 | 365 | 2,100 |
2011/06/15 | 378 | 378 | 375 | 375 | 200 |
2011/06/14 | 370 | 370 | 370 | 370 | 100 |
2011/06/13 | 361 | 361 | 361 | 361 | 100 |
2011/06/10 | 364 | 368 | 364 | 365 | 21,100 |
2011/06/09 | 360 | 364 | 359 | 361 | 33,000 |
2011/06/08 | 364 | 364 | 364 | 364 | 200 |
2011/06/07 | 358 | 358 | 358 | 358 | 300 |
2011/06/06 | 357 | 363 | 357 | 363 | 1,500 |
2011/06/03 | 366 | 366 | 361 | 361 | 700 |
2011/06/02 | 356 | 365 | 356 | 365 | 1,200 |
2011/06/01 | 370 | 371 | 370 | 371 | 200 |
2011/05/31 | 372 | 373 | 372 | 373 | 1,100 |
2011/05/30 | 366 | 370 | 366 | 370 | 200 |
2011/05/27 | 366 | 369 | 366 | 366 | 1,400 |
2011/05/26 | 364 | 366 | 364 | 366 | 1,200 |
2011/05/25 | 369 | 369 | 369 | 369 | 20,700 |
2011/05/24 | 361 | 368 | 360 | 368 | 1,200 |
2011/05/23 | 361 | 364 | 361 | 364 | 700 |
2011/05/20 | 358 | 367 | 358 | 361 | 1,000 |
2011/05/19 | 366 | 366 | 366 | 366 | 100 |
2011/05/18 | 364 | 371 | 364 | 366 | 2,800 |
2011/05/17 | 348 | 355 | 341 | 355 | 1,700 |
2011/05/16 | 354 | 354 | 348 | 348 | 1,400 |
2011/05/13 | 359 | 364 | 358 | 360 | 3,200 |
2011/05/12 | 365 | 365 | 365 | 365 | 200 |
2011/05/11 | 390 | 390 | 372 | 374 | 1,500 |
2011/05/10 | 387 | 387 | 387 | 387 | 200 |
2011/05/09 | 393 | 409 | 384 | 386 | 8,700 |
2011/05/06 | 362 | 378 | 362 | 377 | 1,400 |
2011/05/02 | 344 | 352 | 344 | 352 | 800 |
2011/04/28 | 336 | 336 | 336 | 336 | 500 |
2011/04/27 | 340 | 340 | 340 | 340 | 200 |
2011/04/26 | 343 | 343 | 340 | 340 | 1,000 |
2011/04/25 | 346 | 346 | 342 | 344 | 22,200 |
2011/04/22 | 339 | 347 | 339 | 347 | 1,100 |
2011/04/21 | 338 | 338 | 337 | 337 | 1,000 |
2011/04/20 | 342 | 342 | 337 | 337 | 1,000 |
2011/04/19 | 337 | 343 | 337 | 343 | 800 |
2011/04/18 | 341 | 341 | 340 | 341 | 1,800 |
2011/04/15 | 348 | 348 | 340 | 340 | 3,900 |
2011/04/14 | 350 | 351 | 347 | 351 | 1,800 |
2011/04/13 | 351 | 356 | 350 | 353 | 39,300 |
2011/04/12 | 351 | 359 | 351 | 351 | 4,200 |
2011/04/11 | 368 | 368 | 359 | 359 | 1,300 |
2011/04/08 | 355 | 367 | 355 | 367 | 1,600 |
2011/04/07 | 352 | 352 | 352 | 352 | 300 |
2011/04/06 | 357 | 357 | 354 | 354 | 1,500 |
2011/04/05 | 360 | 360 | 357 | 357 | 1,300 |
2011/04/04 | 375 | 376 | 375 | 376 | 1,100 |
2011/04/01 | 364 | 378 | 364 | 378 | 500 |
2011/03/31 | 378 | 378 | 370 | 370 | 700 |
2011/03/30 | 378 | 378 | 372 | 376 | 3,600 |
2011/03/29 | 376 | 378 | 371 | 378 | 4,500 |
2011/03/28 | 386 | 389 | 386 | 388 | 5,400 |
2011/03/25 | 390 | 390 | 385 | 386 | 25,100 |
2011/03/24 | 390 | 391 | 384 | 384 | 6,200 |
2011/03/23 | 392 | 392 | 382 | 390 | 5,300 |
2011/03/22 | 383 | 385 | 383 | 384 | 1,500 |
2011/03/18 | 354 | 381 | 354 | 381 | 25,600 |
2011/03/17 | 321 | 359 | 321 | 354 | 5,100 |
2011/03/16 | 317 | 361 | 317 | 361 | 5,800 |
2011/03/15 | 342 | 342 | 277 | 325 | 10,000 |
2011/03/14 | 355 | 365 | 349 | 349 | 5,600 |
2011/03/11 | 390 | 391 | 389 | 389 | 41,200 |
2011/03/10 | 391 | 397 | 387 | 387 | 11,900 |
2011/03/09 | 391 | 392 | 388 | 391 | 44,000 |
2011/03/08 | 404 | 405 | 394 | 394 | 13,800 |
2011/03/07 | 414 | 415 | 406 | 406 | 32,500 |
2011/03/04 | 415 | 421 | 415 | 416 | 16,300 |
2011/03/03 | 405 | 415 | 405 | 413 | 54,400 |
2011/03/02 | 400 | 405 | 399 | 402 | 36,800 |
2011/03/01 | 418 | 425 | 403 | 408 | 29,600 |
2011/02/28 | 416 | 423 | 416 | 423 | 200 |
2011/02/25 | 417 | 417 | 412 | 416 | 23,700 |
2011/02/24 | 420 | 421 | 418 | 419 | 4,000 |
2011/02/23 | 422 | 433 | 419 | 420 | 17,900 |
2011/02/22 | 426 | 434 | 426 | 426 | 19,200 |
2011/02/21 | 442 | 442 | 442 | 442 | 200 |
2011/02/18 | 445 | 446 | 441 | 441 | 1,700 |
2011/02/17 | 444 | 449 | 444 | 449 | 1,600 |
2011/02/16 | 451 | 451 | 446 | 446 | 600 |
2011/02/15 | 453 | 453 | 443 | 443 | 1,100 |
2011/02/14 | 451 | 452 | 451 | 452 | 600 |
2011/02/10 | 440 | 445 | 440 | 445 | 1,600 |
2011/02/09 | 450 | 450 | 444 | 445 | 1,700 |
2011/02/08 | 451 | 451 | 446 | 446 | 700 |
2011/02/07 | 450 | 450 | 450 | 450 | 500 |
2011/02/04 | 444 | 444 | 440 | 440 | 1,300 |
2011/02/03 | 446 | 446 | 440 | 442 | 1,600 |
2011/02/02 | 452 | 452 | 448 | 448 | 1,000 |
2011/02/01 | 450 | 452 | 442 | 442 | 1,700 |
2011/01/31 | 450 | 458 | 449 | 458 | 2,500 |
2011/01/28 | 473 | 473 | 461 | 461 | 1,800 |
2011/01/27 | 458 | 470 | 458 | 465 | 2,200 |
2011/01/26 | 458 | 460 | 458 | 459 | 1,000 |
2011/01/25 | 453 | 458 | 453 | 456 | 22,100 |
2011/01/24 | 430 | 449 | 430 | 446 | 3,900 |
2011/01/21 | 449 | 450 | 429 | 429 | 2,300 |
2011/01/20 | 454 | 454 | 447 | 447 | 2,300 |
2011/01/19 | 455 | 455 | 452 | 454 | 800 |
2011/01/18 | 449 | 454 | 448 | 454 | 800 |
2011/01/17 | 449 | 454 | 449 | 452 | 700 |
2011/01/14 | 445 | 456 | 445 | 450 | 5,200 |
2011/01/13 | 450 | 463 | 450 | 457 | 3,900 |
2011/01/12 | 450 | 467 | 446 | 446 | 5,900 |
2011/01/11 | 445 | 448 | 440 | 446 | 800 |
2011/01/07 | 440 | 440 | 429 | 437 | 1,600 |
2011/01/06 | 435 | 439 | 435 | 439 | 3,000 |
2011/01/05 | 434 | 440 | 434 | 440 | 2,800 |
2011/01/04 | 442 | 442 | 437 | 437 | 2,100 |