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 |
---|---|---|---|---|---|
2013/12/30 | 700 | 715 | 700 | 706 | 148,400 |
2013/12/27 | 680 | 697 | 679 | 696 | 122,200 |
2013/12/26 | 658 | 680 | 654 | 677 | 149,100 |
2013/12/25 | 657 | 657 | 646 | 650 | 247,800 |
2013/12/24 | 652 | 655 | 650 | 654 | 187,500 |
2013/12/20 | 658 | 658 | 650 | 654 | 109,400 |
2013/12/19 | 658 | 664 | 655 | 660 | 147,300 |
2013/12/18 | 649 | 656 | 647 | 655 | 187,300 |
2013/12/17 | 652 | 652 | 646 | 650 | 181,400 |
2013/12/16 | 666 | 666 | 649 | 650 | 130,500 |
2013/12/13 | 666 | 668 | 663 | 663 | 127,300 |
2013/12/12 | 667 | 669 | 665 | 666 | 39,900 |
2013/12/11 | 668 | 670 | 667 | 668 | 52,400 |
2013/12/10 | 671 | 674 | 669 | 669 | 59,600 |
2013/12/09 | 672 | 674 | 670 | 672 | 64,800 |
2013/12/06 | 666 | 669 | 663 | 668 | 48,200 |
2013/12/05 | 668 | 670 | 665 | 666 | 65,300 |
2013/12/04 | 672 | 673 | 663 | 669 | 95,400 |
2013/12/03 | 678 | 678 | 671 | 672 | 77,700 |
2013/12/02 | 672 | 679 | 670 | 675 | 77,900 |
2013/11/29 | 672 | 676 | 672 | 672 | 61,300 |
2013/11/28 | 674 | 677 | 670 | 673 | 74,100 |
2013/11/27 | 678 | 681 | 670 | 670 | 100,000 |
2013/11/26 | 682 | 685 | 677 | 680 | 132,100 |
2013/11/25 | 686 | 688 | 682 | 686 | 73,600 |
2013/11/22 | 684 | 687 | 680 | 686 | 103,200 |
2013/11/21 | 675 | 683 | 675 | 683 | 110,300 |
2013/11/20 | 680 | 681 | 672 | 678 | 101,700 |
2013/11/19 | 683 | 686 | 670 | 675 | 135,500 |
2013/11/18 | 688 | 694 | 682 | 683 | 110,400 |
2013/11/15 | 678 | 688 | 676 | 685 | 210,500 |
2013/11/14 | 680 | 683 | 672 | 677 | 129,900 |
2013/11/13 | 672 | 685 | 664 | 680 | 195,100 |
2013/11/12 | 653 | 670 | 652 | 669 | 144,400 |
2013/11/11 | 651 | 661 | 646 | 650 | 108,800 |
2013/11/08 | 641 | 650 | 640 | 647 | 73,200 |
2013/11/07 | 652 | 653 | 645 | 647 | 120,200 |
2013/11/06 | 657 | 657 | 625 | 648 | 377,900 |
2013/11/05 | 670 | 670 | 654 | 659 | 121,900 |
2013/11/01 | 685 | 685 | 662 | 670 | 160,900 |
2013/10/31 | 675 | 682 | 672 | 673 | 97,400 |
2013/10/30 | 679 | 684 | 665 | 672 | 117,300 |
2013/10/29 | 678 | 683 | 675 | 675 | 79,000 |
2013/10/28 | 675 | 681 | 671 | 681 | 48,800 |
2013/10/25 | 689 | 691 | 662 | 666 | 193,800 |
2013/10/24 | 691 | 693 | 680 | 687 | 104,200 |
2013/10/23 | 703 | 703 | 692 | 693 | 53,400 |
2013/10/22 | 698 | 701 | 695 | 700 | 56,000 |
2013/10/21 | 690 | 695 | 690 | 694 | 34,100 |
2013/10/18 | 689 | 693 | 689 | 690 | 36,900 |
2013/10/17 | 690 | 693 | 684 | 688 | 43,300 |
2013/10/16 | 691 | 691 | 680 | 682 | 35,400 |
2013/10/15 | 690 | 694 | 688 | 692 | 30,200 |
2013/10/11 | 684 | 692 | 681 | 687 | 79,600 |
2013/10/10 | 677 | 681 | 672 | 679 | 28,500 |
2013/10/09 | 652 | 673 | 651 | 673 | 59,700 |
2013/10/08 | 655 | 661 | 650 | 661 | 55,800 |
2013/10/07 | 669 | 674 | 660 | 660 | 42,600 |
2013/10/04 | 675 | 675 | 660 | 668 | 74,600 |
2013/10/03 | 689 | 691 | 677 | 677 | 86,000 |
2013/10/02 | 704 | 704 | 684 | 688 | 120,600 |
2013/10/01 | 709 | 718 | 702 | 702 | 91,600 |
2013/09/30 | 707 | 711 | 703 | 705 | 62,100 |
2013/09/27 | 717 | 723 | 715 | 719 | 81,400 |
2013/09/26 | 718 | 720 | 702 | 720 | 136,100 |
2013/09/25 | 736 | 739 | 724 | 728 | 248,100 |
2013/09/24 | 739 | 740 | 729 | 735 | 225,400 |
2013/09/20 | 734 | 734 | 723 | 725 | 181,900 |
2013/09/19 | 702 | 723 | 700 | 722 | 120,200 |
2013/09/18 | 700 | 702 | 695 | 698 | 105,800 |
2013/09/17 | 695 | 702 | 684 | 691 | 203,600 |
2013/09/13 | 666 | 679 | 666 | 675 | 147,600 |
2013/09/12 | 663 | 675 | 658 | 673 | 152,900 |
2013/09/11 | 665 | 674 | 661 | 663 | 105,600 |
2013/09/10 | 652 | 664 | 652 | 661 | 75,600 |
2013/09/09 | 649 | 656 | 646 | 648 | 137,600 |
2013/09/06 | 641 | 645 | 636 | 639 | 91,000 |
2013/09/05 | 638 | 639 | 633 | 638 | 40,700 |
2013/09/04 | 619 | 631 | 618 | 630 | 50,900 |
2013/09/03 | 616 | 624 | 616 | 621 | 43,300 |
2013/09/02 | 609 | 614 | 607 | 612 | 35,800 |
2013/08/30 | 612 | 612 | 604 | 606 | 43,400 |
2013/08/29 | 606 | 612 | 606 | 611 | 21,600 |
2013/08/28 | 610 | 610 | 601 | 605 | 58,800 |
2013/08/27 | 616 | 619 | 611 | 613 | 36,100 |
2013/08/26 | 611 | 618 | 611 | 616 | 50,600 |
2013/08/23 | 615 | 615 | 608 | 609 | 71,300 |
2013/08/22 | 605 | 612 | 599 | 612 | 138,600 |
2013/08/21 | 613 | 615 | 601 | 602 | 101,100 |
2013/08/20 | 616 | 620 | 613 | 613 | 83,300 |
2013/08/19 | 622 | 622 | 616 | 616 | 59,200 |
2013/08/16 | 622 | 623 | 618 | 618 | 62,900 |
2013/08/15 | 631 | 631 | 625 | 625 | 39,100 |
2013/08/14 | 628 | 635 | 626 | 631 | 46,600 |
2013/08/13 | 627 | 633 | 625 | 628 | 62,200 |
2013/08/12 | 630 | 631 | 625 | 629 | 56,200 |
2013/08/09 | 640 | 644 | 632 | 634 | 63,000 |
2013/08/08 | 644 | 649 | 640 | 641 | 56,800 |
2013/08/07 | 660 | 661 | 648 | 648 | 73,600 |
2013/08/06 | 662 | 666 | 660 | 666 | 22,600 |
2013/08/05 | 665 | 669 | 663 | 664 | 29,100 |
2013/08/02 | 665 | 672 | 665 | 672 | 38,200 |
2013/08/01 | 648 | 663 | 647 | 663 | 50,900 |
2013/07/31 | 652 | 684 | 647 | 648 | 123,100 |
2013/07/30 | 638 | 658 | 638 | 654 | 49,600 |
2013/07/29 | 671 | 671 | 646 | 646 | 103,400 |
2013/07/26 | 691 | 693 | 685 | 686 | 48,600 |
2013/07/25 | 699 | 705 | 692 | 697 | 78,100 |
2013/07/24 | 694 | 712 | 690 | 704 | 65,500 |
2013/07/23 | 703 | 704 | 688 | 690 | 138,100 |
2013/07/22 | 706 | 710 | 702 | 703 | 32,400 |
2013/07/19 | 704 | 709 | 699 | 703 | 68,800 |
2013/07/18 | 695 | 708 | 695 | 707 | 45,100 |
2013/07/17 | 698 | 700 | 691 | 695 | 36,000 |
2013/07/16 | 700 | 706 | 690 | 699 | 76,800 |
2013/07/12 | 689 | 695 | 688 | 695 | 6,100 |
2013/07/11 | 691 | 693 | 686 | 693 | 1,500 |
2013/07/10 | 697 | 697 | 687 | 691 | 4,900 |
2013/07/09 | 699 | 707 | 694 | 694 | 3,500 |
2013/07/08 | 696 | 696 | 691 | 691 | 1,200 |
2013/07/05 | 689 | 698 | 687 | 698 | 2,900 |
2013/07/04 | 683 | 693 | 683 | 688 | 1,200 |
2013/07/03 | 677 | 692 | 677 | 692 | 3,700 |
2013/07/02 | 652 | 664 | 652 | 664 | 1,800 |
2013/07/01 | 647 | 650 | 638 | 646 | 3,200 |
2013/06/28 | 636 | 642 | 632 | 641 | 6,300 |
2013/06/27 | 621 | 633 | 613 | 633 | 4,200 |
2013/06/26 | 629 | 629 | 629 | 629 | 100 |
2013/06/25 | 648 | 648 | 623 | 627 | 17,200 |
2013/06/24 | 653 | 653 | 631 | 638 | 1,100 |
2013/06/21 | 623 | 637 | 621 | 634 | 3,900 |
2013/06/20 | 649 | 651 | 641 | 651 | 1,100 |
2013/06/19 | 651 | 659 | 649 | 657 | 1,000 |
2013/06/18 | 649 | 649 | 641 | 641 | 1,100 |
2013/06/17 | 630 | 638 | 630 | 638 | 1,400 |
2013/06/14 | 622 | 632 | 617 | 627 | 52,600 |
2013/06/13 | 629 | 641 | 614 | 632 | 4,200 |
2013/06/12 | 644 | 644 | 632 | 639 | 2,700 |
2013/06/11 | 635 | 647 | 635 | 644 | 3,600 |
2013/06/10 | 627 | 638 | 627 | 638 | 1,400 |
2013/06/07 | 614 | 614 | 600 | 607 | 3,000 |
2013/06/06 | 666 | 667 | 637 | 644 | 2,600 |
2013/06/05 | 674 | 686 | 666 | 666 | 2,500 |
2013/06/04 | 653 | 676 | 651 | 673 | 5,700 |
2013/06/03 | 679 | 679 | 663 | 663 | 5,700 |
2013/05/31 | 675 | 681 | 675 | 680 | 2,300 |
2013/05/30 | 687 | 699 | 674 | 675 | 3,700 |
2013/05/29 | 690 | 701 | 690 | 700 | 4,000 |
2013/05/28 | 692 | 692 | 682 | 692 | 5,600 |
2013/05/27 | 683 | 701 | 683 | 701 | 4,600 |
2013/05/24 | 712 | 726 | 677 | 723 | 18,900 |
2013/05/23 | 731 | 731 | 707 | 707 | 4,500 |
2013/05/22 | 739 | 751 | 739 | 745 | 5,300 |
2013/05/21 | 753 | 755 | 740 | 751 | 3,300 |
2013/05/20 | 757 | 759 | 751 | 753 | 3,200 |
2013/05/17 | 728 | 755 | 728 | 748 | 2,500 |
2013/05/16 | 758 | 758 | 712 | 731 | 5,400 |
2013/05/15 | 771 | 771 | 750 | 754 | 6,500 |
2013/05/14 | 768 | 783 | 761 | 778 | 4,100 |
2013/05/13 | 808 | 819 | 772 | 772 | 6,600 |
2013/05/10 | 822 | 835 | 820 | 823 | 7,900 |
2013/05/09 | 783 | 829 | 783 | 820 | 18,100 |
2013/05/08 | 793 | 793 | 783 | 785 | 5,000 |
2013/05/07 | 789 | 804 | 771 | 787 | 6,900 |
2013/05/02 | 730 | 759 | 730 | 759 | 12,700 |
2013/05/01 | 724 | 743 | 702 | 727 | 10,300 |
2013/04/30 | 652 | 652 | 648 | 649 | 2,100 |
2013/04/26 | 654 | 658 | 645 | 646 | 3,300 |
2013/04/25 | 667 | 669 | 656 | 659 | 16,500 |
2013/04/24 | 662 | 664 | 659 | 664 | 4,500 |
2013/04/23 | 653 | 662 | 653 | 657 | 3,500 |
2013/04/22 | 659 | 660 | 651 | 651 | 3,100 |
2013/04/19 | 642 | 652 | 640 | 646 | 3,200 |
2013/04/18 | 657 | 657 | 639 | 639 | 2,400 |
2013/04/17 | 617 | 653 | 617 | 638 | 5,000 |
2013/04/16 | 611 | 621 | 611 | 613 | 5,600 |
2013/04/15 | 619 | 624 | 615 | 617 | 2,800 |
2013/04/12 | 615 | 625 | 613 | 620 | 6,100 |
2013/04/11 | 639 | 639 | 611 | 622 | 3,200 |
2013/04/10 | 644 | 647 | 630 | 639 | 8,700 |
2013/04/09 | 677 | 678 | 631 | 634 | 8,700 |
2013/04/08 | 612 | 667 | 601 | 667 | 17,400 |
2013/04/05 | 601 | 639 | 592 | 592 | 16,800 |
2013/04/04 | 556 | 581 | 556 | 581 | 6,700 |
2013/04/03 | 536 | 564 | 536 | 561 | 5,700 |
2013/04/02 | 540 | 548 | 535 | 541 | 3,200 |
2013/04/01 | 583 | 583 | 567 | 567 | 900 |
2013/03/29 | 594 | 596 | 576 | 583 | 6,200 |
2013/03/28 | 580 | 587 | 576 | 586 | 2,800 |
2013/03/27 | 570 | 583 | 570 | 580 | 5,100 |
2013/03/26 | 585 | 585 | 581 | 583 | 9,500 |
2013/03/25 | 585 | 597 | 572 | 575 | 24,700 |
2013/03/22 | 580 | 581 | 577 | 577 | 6,800 |
2013/03/21 | 575 | 583 | 573 | 576 | 6,800 |
2013/03/19 | 568 | 579 | 567 | 573 | 5,100 |
2013/03/18 | 555 | 562 | 555 | 558 | 1,800 |
2013/03/15 | 567 | 568 | 556 | 560 | 5,700 |
2013/03/14 | 560 | 560 | 550 | 557 | 1,900 |
2013/03/13 | 549 | 555 | 545 | 553 | 3,200 |
2013/03/12 | 544 | 552 | 537 | 539 | 5,800 |
2013/03/11 | 532 | 534 | 524 | 534 | 3,100 |
2013/03/08 | 519 | 525 | 519 | 522 | 49,200 |
2013/03/07 | 521 | 521 | 518 | 518 | 2,000 |
2013/03/06 | 521 | 528 | 520 | 520 | 1,300 |
2013/03/05 | 530 | 530 | 521 | 521 | 2,300 |
2013/03/04 | 502 | 532 | 502 | 521 | 9,200 |
2013/03/01 | 500 | 503 | 500 | 500 | 1,700 |
2013/02/28 | 494 | 504 | 494 | 504 | 3,600 |
2013/02/27 | 498 | 498 | 493 | 493 | 1,200 |
2013/02/26 | 486 | 498 | 486 | 495 | 1,500 |
2013/02/25 | 496 | 496 | 494 | 494 | 18,600 |
2013/02/22 | 489 | 489 | 488 | 488 | 4,600 |
2013/02/21 | 493 | 493 | 489 | 489 | 2,900 |
2013/02/20 | 494 | 496 | 493 | 493 | 1,400 |
2013/02/19 | 486 | 490 | 486 | 490 | 2,700 |
2013/02/18 | 482 | 489 | 482 | 489 | 2,100 |
2013/02/15 | 479 | 479 | 474 | 475 | 2,500 |
2013/02/14 | 483 | 510 | 473 | 485 | 5,100 |
2013/02/13 | 491 | 500 | 486 | 486 | 2,500 |
2013/02/12 | 497 | 497 | 485 | 485 | 1,500 |
2013/02/08 | 495 | 495 | 489 | 489 | 2,900 |
2013/02/07 | 494 | 495 | 493 | 495 | 5,500 |
2013/02/06 | 498 | 502 | 498 | 498 | 3,800 |
2013/02/05 | 499 | 499 | 497 | 497 | 1,700 |
2013/02/04 | 498 | 499 | 498 | 498 | 900 |
2013/02/01 | 492 | 498 | 490 | 495 | 2,000 |
2013/01/31 | 505 | 506 | 495 | 506 | 2,800 |
2013/01/30 | 490 | 499 | 490 | 499 | 3,800 |
2013/01/29 | 489 | 492 | 489 | 490 | 1,300 |
2013/01/28 | 490 | 490 | 489 | 489 | 3,200 |
2013/01/25 | 491 | 494 | 490 | 491 | 18,600 |
2013/01/24 | 484 | 494 | 484 | 489 | 3,600 |
2013/01/23 | 493 | 493 | 487 | 487 | 1,100 |
2013/01/22 | 494 | 494 | 491 | 493 | 3,100 |
2013/01/21 | 495 | 499 | 495 | 495 | 1,200 |
2013/01/18 | 483 | 499 | 483 | 494 | 2,500 |
2013/01/17 | 491 | 494 | 487 | 488 | 2,800 |
2013/01/16 | 495 | 495 | 490 | 490 | 3,000 |
2013/01/15 | 499 | 499 | 493 | 495 | 2,200 |
2013/01/11 | 495 | 499 | 491 | 497 | 2,900 |
2013/01/10 | 501 | 501 | 495 | 495 | 2,500 |
2013/01/09 | 484 | 497 | 484 | 494 | 2,400 |
2013/01/08 | 490 | 492 | 488 | 492 | 1,300 |
2013/01/07 | 481 | 492 | 481 | 492 | 800 |
2013/01/04 | 482 | 500 | 482 | 488 | 11,700 |