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 |
---|---|---|---|---|---|
2014/12/30 | 695 | 698 | 693 | 695 | 65,700 |
2014/12/29 | 698 | 700 | 690 | 698 | 124,400 |
2014/12/26 | 689 | 693 | 682 | 693 | 109,700 |
2014/12/25 | 688 | 688 | 681 | 686 | 136,900 |
2014/12/24 | 677 | 688 | 677 | 688 | 114,000 |
2014/12/22 | 675 | 680 | 675 | 680 | 70,400 |
2014/12/19 | 673 | 678 | 672 | 675 | 100,900 |
2014/12/18 | 673 | 674 | 667 | 667 | 75,300 |
2014/12/17 | 658 | 673 | 657 | 668 | 95,600 |
2014/12/16 | 667 | 667 | 657 | 660 | 104,300 |
2014/12/15 | 663 | 677 | 660 | 667 | 73,700 |
2014/12/12 | 656 | 669 | 656 | 666 | 160,800 |
2014/12/11 | 658 | 666 | 657 | 659 | 83,100 |
2014/12/10 | 666 | 671 | 658 | 669 | 112,400 |
2014/12/09 | 671 | 675 | 670 | 671 | 122,100 |
2014/12/08 | 679 | 682 | 678 | 681 | 91,700 |
2014/12/05 | 676 | 682 | 675 | 679 | 83,300 |
2014/12/04 | 678 | 682 | 677 | 677 | 98,000 |
2014/12/03 | 681 | 682 | 674 | 677 | 153,600 |
2014/12/02 | 657 | 687 | 653 | 685 | 284,400 |
2014/12/01 | 650 | 657 | 648 | 656 | 123,500 |
2014/11/28 | 645 | 648 | 643 | 647 | 93,500 |
2014/11/27 | 648 | 649 | 643 | 646 | 128,300 |
2014/11/26 | 629 | 646 | 629 | 644 | 275,500 |
2014/11/25 | 634 | 635 | 631 | 632 | 57,000 |
2014/11/21 | 633 | 634 | 625 | 630 | 163,700 |
2014/11/20 | 630 | 635 | 628 | 632 | 111,300 |
2014/11/19 | 632 | 632 | 623 | 630 | 101,400 |
2014/11/18 | 628 | 634 | 622 | 630 | 158,100 |
2014/11/17 | 639 | 639 | 620 | 622 | 157,400 |
2014/11/14 | 635 | 637 | 628 | 636 | 139,600 |
2014/11/13 | 630 | 634 | 627 | 633 | 69,300 |
2014/11/12 | 635 | 637 | 630 | 632 | 115,300 |
2014/11/11 | 630 | 635 | 625 | 631 | 115,000 |
2014/11/10 | 622 | 629 | 618 | 628 | 101,100 |
2014/11/07 | 627 | 628 | 619 | 623 | 117,800 |
2014/11/06 | 636 | 642 | 626 | 627 | 150,700 |
2014/11/05 | 643 | 643 | 633 | 642 | 145,300 |
2014/11/04 | 640 | 650 | 630 | 644 | 457,100 |
2014/10/31 | 628 | 634 | 624 | 631 | 318,800 |
2014/10/30 | 625 | 628 | 623 | 623 | 141,700 |
2014/10/29 | 622 | 628 | 622 | 624 | 153,500 |
2014/10/28 | 618 | 623 | 614 | 621 | 140,800 |
2014/10/27 | 615 | 621 | 611 | 620 | 222,000 |
2014/10/24 | 611 | 613 | 604 | 613 | 222,900 |
2014/10/23 | 603 | 603 | 595 | 601 | 137,600 |
2014/10/22 | 603 | 609 | 592 | 605 | 329,700 |
2014/10/21 | 581 | 616 | 566 | 600 | 524,100 |
2014/10/20 | 573 | 580 | 568 | 578 | 73,000 |
2014/10/17 | 566 | 569 | 559 | 559 | 103,400 |
2014/10/16 | 569 | 571 | 562 | 564 | 160,000 |
2014/10/15 | 578 | 582 | 574 | 576 | 61,300 |
2014/10/14 | 578 | 580 | 573 | 573 | 139,000 |
2014/10/10 | 582 | 585 | 578 | 580 | 146,900 |
2014/10/09 | 595 | 597 | 587 | 588 | 133,100 |
2014/10/08 | 597 | 597 | 593 | 594 | 75,000 |
2014/10/07 | 607 | 607 | 600 | 601 | 55,000 |
2014/10/06 | 599 | 607 | 599 | 606 | 50,800 |
2014/10/03 | 593 | 597 | 593 | 594 | 66,900 |
2014/10/02 | 603 | 603 | 590 | 591 | 173,600 |
2014/10/01 | 611 | 613 | 605 | 606 | 115,800 |
2014/09/30 | 620 | 620 | 610 | 612 | 142,600 |
2014/09/29 | 620 | 622 | 617 | 621 | 59,100 |
2014/09/26 | 611 | 622 | 611 | 619 | 193,400 |
2014/09/25 | 635 | 636 | 632 | 633 | 267,600 |
2014/09/24 | 633 | 634 | 627 | 634 | 203,600 |
2014/09/22 | 630 | 634 | 628 | 634 | 192,400 |
2014/09/19 | 625 | 630 | 622 | 627 | 142,700 |
2014/09/18 | 621 | 624 | 621 | 624 | 108,700 |
2014/09/17 | 623 | 624 | 621 | 621 | 68,000 |
2014/09/16 | 620 | 623 | 620 | 623 | 109,600 |
2014/09/12 | 623 | 623 | 618 | 621 | 185,000 |
2014/09/11 | 624 | 626 | 621 | 623 | 86,600 |
2014/09/10 | 621 | 623 | 620 | 623 | 78,800 |
2014/09/09 | 624 | 624 | 621 | 622 | 57,100 |
2014/09/08 | 623 | 625 | 621 | 624 | 61,100 |
2014/09/05 | 624 | 624 | 617 | 621 | 56,200 |
2014/09/04 | 621 | 628 | 620 | 620 | 64,000 |
2014/09/03 | 622 | 625 | 621 | 623 | 85,300 |
2014/09/02 | 611 | 624 | 611 | 622 | 90,100 |
2014/09/01 | 610 | 611 | 606 | 611 | 63,500 |
2014/08/29 | 603 | 608 | 603 | 606 | 45,500 |
2014/08/28 | 607 | 609 | 604 | 606 | 75,000 |
2014/08/27 | 608 | 609 | 607 | 609 | 49,400 |
2014/08/26 | 610 | 610 | 606 | 607 | 67,700 |
2014/08/25 | 610 | 610 | 606 | 608 | 62,200 |
2014/08/22 | 605 | 607 | 603 | 606 | 43,000 |
2014/08/21 | 601 | 607 | 600 | 605 | 80,700 |
2014/08/20 | 603 | 606 | 600 | 601 | 81,700 |
2014/08/19 | 601 | 602 | 599 | 602 | 56,000 |
2014/08/18 | 599 | 601 | 597 | 601 | 75,200 |
2014/08/15 | 598 | 598 | 594 | 596 | 74,700 |
2014/08/14 | 602 | 602 | 594 | 596 | 118,300 |
2014/08/13 | 596 | 600 | 594 | 598 | 75,100 |
2014/08/12 | 605 | 605 | 595 | 596 | 110,900 |
2014/08/11 | 591 | 596 | 587 | 595 | 98,100 |
2014/08/08 | 592 | 594 | 587 | 588 | 92,700 |
2014/08/07 | 598 | 598 | 581 | 594 | 170,800 |
2014/08/06 | 605 | 605 | 594 | 595 | 162,600 |
2014/08/05 | 607 | 610 | 605 | 606 | 79,000 |
2014/08/04 | 609 | 610 | 606 | 606 | 85,400 |
2014/08/01 | 616 | 616 | 609 | 611 | 120,800 |
2014/07/31 | 621 | 624 | 616 | 616 | 111,300 |
2014/07/30 | 626 | 626 | 623 | 623 | 55,400 |
2014/07/29 | 627 | 629 | 624 | 629 | 55,800 |
2014/07/28 | 625 | 628 | 625 | 626 | 31,600 |
2014/07/25 | 631 | 631 | 624 | 627 | 129,300 |
2014/07/24 | 625 | 628 | 624 | 628 | 73,300 |
2014/07/23 | 624 | 625 | 623 | 624 | 57,500 |
2014/07/22 | 617 | 623 | 617 | 623 | 44,400 |
2014/07/18 | 619 | 619 | 613 | 618 | 49,800 |
2014/07/17 | 623 | 624 | 619 | 621 | 65,900 |
2014/07/16 | 622 | 626 | 621 | 622 | 65,400 |
2014/07/15 | 624 | 627 | 622 | 622 | 62,000 |
2014/07/14 | 619 | 623 | 616 | 621 | 58,100 |
2014/07/11 | 622 | 623 | 617 | 619 | 83,600 |
2014/07/10 | 628 | 629 | 624 | 624 | 93,900 |
2014/07/09 | 626 | 633 | 626 | 628 | 74,300 |
2014/07/08 | 637 | 638 | 630 | 634 | 117,100 |
2014/07/07 | 639 | 642 | 639 | 639 | 46,000 |
2014/07/04 | 641 | 641 | 637 | 638 | 57,800 |
2014/07/03 | 642 | 643 | 637 | 639 | 50,300 |
2014/07/02 | 640 | 643 | 638 | 642 | 66,700 |
2014/07/01 | 635 | 640 | 633 | 637 | 83,000 |
2014/06/30 | 624 | 635 | 622 | 635 | 105,200 |
2014/06/27 | 630 | 630 | 622 | 625 | 61,200 |
2014/06/26 | 630 | 632 | 627 | 627 | 70,400 |
2014/06/25 | 627 | 634 | 625 | 627 | 145,500 |
2014/06/24 | 624 | 627 | 620 | 627 | 154,400 |
2014/06/23 | 630 | 634 | 623 | 626 | 177,100 |
2014/06/20 | 619 | 623 | 615 | 623 | 202,000 |
2014/06/19 | 606 | 624 | 603 | 624 | 208,100 |
2014/06/18 | 607 | 608 | 604 | 606 | 76,600 |
2014/06/17 | 602 | 609 | 601 | 606 | 105,100 |
2014/06/16 | 603 | 607 | 596 | 602 | 163,500 |
2014/06/13 | 584 | 597 | 584 | 595 | 149,000 |
2014/06/12 | 583 | 591 | 581 | 589 | 158,700 |
2014/06/11 | 584 | 585 | 580 | 582 | 145,000 |
2014/06/10 | 585 | 588 | 580 | 582 | 137,900 |
2014/06/09 | 582 | 584 | 580 | 583 | 94,800 |
2014/06/06 | 583 | 585 | 574 | 578 | 200,000 |
2014/06/05 | 580 | 583 | 580 | 582 | 60,000 |
2014/06/04 | 583 | 584 | 579 | 582 | 100,500 |
2014/06/03 | 584 | 586 | 581 | 582 | 146,500 |
2014/06/02 | 572 | 587 | 572 | 582 | 224,400 |
2014/05/30 | 570 | 573 | 568 | 569 | 66,700 |
2014/05/29 | 576 | 578 | 564 | 568 | 175,800 |
2014/05/28 | 579 | 580 | 574 | 578 | 52,200 |
2014/05/27 | 575 | 583 | 574 | 576 | 81,100 |
2014/05/26 | 575 | 576 | 572 | 576 | 69,800 |
2014/05/23 | 574 | 574 | 568 | 572 | 123,700 |
2014/05/22 | 559 | 567 | 558 | 565 | 102,200 |
2014/05/21 | 558 | 559 | 553 | 553 | 62,500 |
2014/05/20 | 558 | 563 | 557 | 558 | 40,000 |
2014/05/19 | 567 | 568 | 556 | 557 | 71,600 |
2014/05/16 | 567 | 567 | 560 | 563 | 99,500 |
2014/05/15 | 569 | 573 | 563 | 572 | 92,300 |
2014/05/14 | 565 | 572 | 564 | 568 | 70,600 |
2014/05/13 | 563 | 569 | 562 | 566 | 51,900 |
2014/05/12 | 572 | 573 | 558 | 560 | 107,000 |
2014/05/09 | 559 | 571 | 558 | 567 | 123,500 |
2014/05/08 | 559 | 563 | 557 | 559 | 132,600 |
2014/05/07 | 574 | 574 | 557 | 560 | 225,000 |
2014/05/02 | 581 | 581 | 572 | 574 | 206,700 |
2014/05/01 | 599 | 604 | 570 | 581 | 291,500 |
2014/04/30 | 628 | 628 | 595 | 599 | 273,100 |
2014/04/28 | 624 | 625 | 622 | 625 | 47,500 |
2014/04/25 | 627 | 630 | 625 | 625 | 73,400 |
2014/04/24 | 628 | 630 | 627 | 628 | 44,100 |
2014/04/23 | 630 | 630 | 626 | 629 | 53,600 |
2014/04/22 | 630 | 630 | 626 | 626 | 35,200 |
2014/04/21 | 638 | 639 | 629 | 629 | 70,200 |
2014/04/18 | 640 | 647 | 630 | 638 | 59,900 |
2014/04/17 | 646 | 647 | 641 | 641 | 25,600 |
2014/04/16 | 626 | 642 | 625 | 641 | 51,100 |
2014/04/15 | 628 | 630 | 624 | 624 | 25,300 |
2014/04/14 | 621 | 632 | 621 | 624 | 44,100 |
2014/04/11 | 631 | 633 | 625 | 625 | 57,600 |
2014/04/10 | 642 | 648 | 640 | 640 | 39,000 |
2014/04/09 | 646 | 646 | 639 | 639 | 67,400 |
2014/04/08 | 659 | 660 | 647 | 649 | 59,300 |
2014/04/07 | 668 | 668 | 658 | 660 | 56,700 |
2014/04/04 | 665 | 670 | 664 | 665 | 44,700 |
2014/04/03 | 675 | 678 | 665 | 665 | 80,000 |
2014/04/02 | 672 | 680 | 671 | 675 | 118,000 |
2014/04/01 | 674 | 679 | 673 | 678 | 39,600 |
2014/03/31 | 672 | 674 | 666 | 674 | 39,100 |
2014/03/28 | 651 | 673 | 651 | 669 | 64,700 |
2014/03/27 | 632 | 662 | 632 | 654 | 120,200 |
2014/03/26 | 675 | 675 | 664 | 665 | 135,100 |
2014/03/25 | 677 | 678 | 670 | 673 | 127,200 |
2014/03/24 | 651 | 674 | 651 | 672 | 104,900 |
2014/03/20 | 662 | 662 | 647 | 650 | 80,000 |
2014/03/19 | 666 | 668 | 656 | 659 | 53,500 |
2014/03/18 | 663 | 665 | 656 | 662 | 40,800 |
2014/03/17 | 665 | 669 | 657 | 657 | 67,800 |
2014/03/14 | 671 | 672 | 665 | 665 | 145,700 |
2014/03/13 | 684 | 687 | 681 | 681 | 47,600 |
2014/03/12 | 689 | 690 | 685 | 685 | 39,200 |
2014/03/11 | 690 | 692 | 687 | 692 | 47,700 |
2014/03/10 | 691 | 694 | 689 | 692 | 45,500 |
2014/03/07 | 686 | 692 | 685 | 689 | 38,600 |
2014/03/06 | 680 | 686 | 675 | 684 | 58,400 |
2014/03/05 | 680 | 689 | 678 | 679 | 46,700 |
2014/03/04 | 665 | 677 | 663 | 675 | 51,400 |
2014/03/03 | 669 | 670 | 654 | 665 | 55,900 |
2014/02/28 | 676 | 676 | 667 | 670 | 75,700 |
2014/02/27 | 686 | 686 | 677 | 677 | 50,900 |
2014/02/26 | 684 | 692 | 683 | 685 | 46,400 |
2014/02/25 | 694 | 695 | 689 | 691 | 60,200 |
2014/02/24 | 683 | 694 | 679 | 684 | 56,200 |
2014/02/21 | 680 | 683 | 674 | 680 | 54,100 |
2014/02/20 | 681 | 682 | 670 | 675 | 70,300 |
2014/02/19 | 691 | 691 | 682 | 684 | 47,800 |
2014/02/18 | 683 | 696 | 677 | 693 | 86,100 |
2014/02/17 | 676 | 684 | 667 | 684 | 69,200 |
2014/02/14 | 684 | 687 | 668 | 675 | 76,500 |
2014/02/13 | 704 | 704 | 681 | 683 | 86,100 |
2014/02/12 | 698 | 709 | 697 | 700 | 104,800 |
2014/02/10 | 694 | 699 | 690 | 693 | 51,900 |
2014/02/07 | 685 | 691 | 680 | 688 | 63,000 |
2014/02/06 | 669 | 676 | 666 | 670 | 43,900 |
2014/02/05 | 672 | 675 | 660 | 669 | 120,600 |
2014/02/04 | 666 | 675 | 654 | 657 | 231,600 |
2014/02/03 | 708 | 713 | 695 | 695 | 145,900 |
2014/01/31 | 716 | 728 | 706 | 712 | 109,800 |
2014/01/30 | 715 | 722 | 709 | 718 | 110,200 |
2014/01/29 | 718 | 732 | 715 | 732 | 136,100 |
2014/01/28 | 706 | 716 | 704 | 704 | 107,100 |
2014/01/27 | 710 | 714 | 705 | 707 | 158,500 |
2014/01/24 | 737 | 737 | 727 | 733 | 111,500 |
2014/01/23 | 754 | 757 | 745 | 745 | 97,700 |
2014/01/22 | 748 | 752 | 739 | 752 | 172,500 |
2014/01/21 | 748 | 756 | 747 | 748 | 138,700 |
2014/01/20 | 738 | 747 | 736 | 745 | 191,600 |
2014/01/17 | 722 | 738 | 722 | 736 | 206,900 |
2014/01/16 | 727 | 732 | 722 | 728 | 181,600 |
2014/01/15 | 724 | 730 | 718 | 721 | 165,500 |
2014/01/14 | 725 | 729 | 715 | 723 | 153,800 |
2014/01/10 | 730 | 734 | 721 | 733 | 194,800 |
2014/01/09 | 734 | 734 | 725 | 729 | 160,100 |
2014/01/08 | 719 | 735 | 716 | 734 | 247,900 |
2014/01/07 | 715 | 718 | 710 | 713 | 77,100 |
2014/01/06 | 705 | 714 | 703 | 710 | 96,100 |