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 |
---|---|---|---|---|---|
2015/12/30 | 770 | 775 | 766 | 774 | 78,000 |
2015/12/29 | 755 | 768 | 755 | 767 | 43,600 |
2015/12/28 | 757 | 768 | 748 | 761 | 86,600 |
2015/12/25 | 761 | 766 | 751 | 757 | 173,800 |
2015/12/24 | 752 | 763 | 750 | 760 | 138,300 |
2015/12/22 | 749 | 756 | 748 | 750 | 115,700 |
2015/12/21 | 755 | 755 | 735 | 749 | 80,400 |
2015/12/18 | 749 | 763 | 742 | 755 | 144,700 |
2015/12/17 | 745 | 750 | 736 | 746 | 99,100 |
2015/12/16 | 734 | 739 | 722 | 724 | 102,700 |
2015/12/15 | 745 | 747 | 721 | 725 | 77,000 |
2015/12/14 | 721 | 746 | 720 | 739 | 94,800 |
2015/12/11 | 718 | 735 | 717 | 731 | 92,700 |
2015/12/10 | 736 | 737 | 729 | 733 | 89,400 |
2015/12/09 | 731 | 744 | 730 | 736 | 175,500 |
2015/12/08 | 756 | 759 | 735 | 739 | 154,700 |
2015/12/07 | 757 | 767 | 756 | 758 | 130,200 |
2015/12/04 | 767 | 768 | 750 | 757 | 162,900 |
2015/12/03 | 776 | 777 | 770 | 773 | 140,800 |
2015/12/02 | 781 | 785 | 776 | 776 | 85,500 |
2015/12/01 | 776 | 784 | 775 | 781 | 143,900 |
2015/11/30 | 776 | 782 | 773 | 775 | 150,900 |
2015/11/27 | 773 | 785 | 771 | 777 | 146,800 |
2015/11/26 | 773 | 787 | 765 | 770 | 182,900 |
2015/11/25 | 799 | 799 | 780 | 780 | 145,700 |
2015/11/24 | 804 | 806 | 795 | 799 | 133,400 |
2015/11/20 | 780 | 802 | 779 | 802 | 275,500 |
2015/11/19 | 773 | 795 | 773 | 780 | 262,700 |
2015/11/18 | 771 | 780 | 769 | 772 | 150,100 |
2015/11/17 | 755 | 773 | 753 | 771 | 184,800 |
2015/11/16 | 749 | 761 | 748 | 758 | 134,600 |
2015/11/13 | 733 | 753 | 733 | 753 | 171,600 |
2015/11/12 | 749 | 750 | 730 | 738 | 188,700 |
2015/11/11 | 739 | 745 | 735 | 745 | 155,000 |
2015/11/10 | 728 | 738 | 726 | 734 | 143,600 |
2015/11/09 | 724 | 734 | 723 | 731 | 194,600 |
2015/11/06 | 714 | 722 | 713 | 720 | 187,600 |
2015/11/05 | 708 | 714 | 707 | 714 | 227,300 |
2015/11/04 | 700 | 710 | 699 | 707 | 314,400 |
2015/11/02 | 690 | 699 | 687 | 699 | 185,600 |
2015/10/30 | 689 | 690 | 683 | 684 | 117,800 |
2015/10/29 | 685 | 687 | 683 | 685 | 57,600 |
2015/10/28 | 681 | 686 | 680 | 685 | 41,000 |
2015/10/27 | 690 | 691 | 682 | 682 | 36,400 |
2015/10/26 | 692 | 694 | 688 | 690 | 38,800 |
2015/10/23 | 686 | 688 | 683 | 687 | 76,900 |
2015/10/22 | 683 | 683 | 675 | 680 | 58,900 |
2015/10/21 | 682 | 683 | 679 | 683 | 45,900 |
2015/10/20 | 686 | 686 | 677 | 683 | 41,900 |
2015/10/19 | 688 | 689 | 683 | 686 | 54,100 |
2015/10/16 | 684 | 690 | 683 | 688 | 62,400 |
2015/10/15 | 675 | 683 | 675 | 683 | 46,800 |
2015/10/14 | 676 | 679 | 672 | 679 | 58,400 |
2015/10/13 | 680 | 683 | 674 | 677 | 40,500 |
2015/10/09 | 678 | 684 | 675 | 684 | 74,500 |
2015/10/08 | 676 | 679 | 673 | 678 | 56,400 |
2015/10/07 | 680 | 680 | 672 | 676 | 40,600 |
2015/10/06 | 680 | 682 | 676 | 677 | 50,000 |
2015/10/05 | 683 | 683 | 674 | 678 | 61,600 |
2015/10/02 | 669 | 684 | 667 | 684 | 131,800 |
2015/10/01 | 674 | 678 | 668 | 669 | 78,600 |
2015/09/30 | 672 | 675 | 667 | 672 | 71,200 |
2015/09/29 | 671 | 676 | 664 | 666 | 176,600 |
2015/09/28 | 658 | 680 | 658 | 680 | 109,800 |
2015/09/25 | 684 | 684 | 674 | 678 | 99,800 |
2015/09/24 | 673 | 686 | 673 | 678 | 125,700 |
2015/09/18 | 685 | 687 | 679 | 684 | 97,300 |
2015/09/17 | 687 | 691 | 683 | 687 | 72,900 |
2015/09/16 | 687 | 690 | 682 | 690 | 75,900 |
2015/09/15 | 677 | 689 | 676 | 684 | 103,700 |
2015/09/14 | 679 | 682 | 673 | 677 | 75,800 |
2015/09/11 | 665 | 681 | 665 | 677 | 100,700 |
2015/09/10 | 661 | 674 | 660 | 670 | 99,700 |
2015/09/09 | 661 | 668 | 658 | 668 | 44,400 |
2015/09/08 | 648 | 655 | 643 | 643 | 89,700 |
2015/09/07 | 647 | 653 | 638 | 649 | 83,500 |
2015/09/04 | 664 | 666 | 648 | 657 | 103,800 |
2015/09/03 | 659 | 669 | 658 | 658 | 55,600 |
2015/09/02 | 659 | 668 | 654 | 654 | 130,300 |
2015/09/01 | 683 | 687 | 667 | 667 | 202,200 |
2015/08/31 | 680 | 687 | 676 | 683 | 85,100 |
2015/08/28 | 670 | 683 | 666 | 680 | 64,800 |
2015/08/27 | 665 | 674 | 664 | 664 | 58,700 |
2015/08/26 | 660 | 660 | 645 | 657 | 97,200 |
2015/08/25 | 642 | 660 | 627 | 641 | 187,200 |
2015/08/24 | 661 | 675 | 658 | 659 | 183,500 |
2015/08/21 | 675 | 679 | 670 | 671 | 160,800 |
2015/08/20 | 690 | 691 | 681 | 681 | 91,500 |
2015/08/19 | 693 | 695 | 690 | 690 | 66,100 |
2015/08/18 | 695 | 698 | 691 | 695 | 84,400 |
2015/08/17 | 700 | 700 | 692 | 696 | 67,700 |
2015/08/14 | 696 | 700 | 695 | 695 | 40,900 |
2015/08/13 | 697 | 700 | 694 | 695 | 59,000 |
2015/08/12 | 698 | 702 | 696 | 699 | 71,200 |
2015/08/11 | 701 | 701 | 696 | 698 | 78,500 |
2015/08/10 | 692 | 706 | 692 | 700 | 89,100 |
2015/08/07 | 691 | 697 | 691 | 695 | 41,800 |
2015/08/06 | 700 | 700 | 692 | 693 | 58,300 |
2015/08/05 | 694 | 696 | 691 | 693 | 48,600 |
2015/08/04 | 696 | 696 | 691 | 694 | 61,900 |
2015/08/03 | 703 | 703 | 695 | 698 | 64,800 |
2015/07/31 | 694 | 697 | 693 | 697 | 23,700 |
2015/07/30 | 692 | 698 | 692 | 695 | 30,400 |
2015/07/29 | 695 | 695 | 690 | 694 | 21,200 |
2015/07/28 | 691 | 694 | 681 | 691 | 70,800 |
2015/07/27 | 700 | 700 | 690 | 695 | 65,700 |
2015/07/24 | 707 | 707 | 699 | 700 | 100,800 |
2015/07/23 | 705 | 707 | 700 | 707 | 39,300 |
2015/07/22 | 704 | 705 | 699 | 702 | 44,200 |
2015/07/21 | 705 | 707 | 701 | 704 | 57,400 |
2015/07/17 | 695 | 705 | 695 | 703 | 86,300 |
2015/07/16 | 699 | 703 | 696 | 700 | 65,500 |
2015/07/15 | 696 | 699 | 693 | 697 | 81,000 |
2015/07/14 | 692 | 698 | 688 | 696 | 70,200 |
2015/07/13 | 685 | 690 | 681 | 685 | 54,700 |
2015/07/10 | 683 | 690 | 674 | 679 | 71,900 |
2015/07/09 | 680 | 683 | 666 | 683 | 113,900 |
2015/07/08 | 695 | 695 | 686 | 686 | 92,500 |
2015/07/07 | 691 | 698 | 691 | 695 | 60,300 |
2015/07/06 | 690 | 692 | 687 | 687 | 79,500 |
2015/07/03 | 692 | 697 | 692 | 692 | 39,900 |
2015/07/02 | 694 | 701 | 692 | 692 | 144,800 |
2015/07/01 | 693 | 697 | 691 | 694 | 37,900 |
2015/06/30 | 689 | 695 | 688 | 694 | 89,100 |
2015/06/29 | 685 | 689 | 676 | 685 | 162,300 |
2015/06/26 | 695 | 695 | 690 | 694 | 67,500 |
2015/06/25 | 695 | 698 | 692 | 692 | 95,100 |
2015/06/24 | 698 | 699 | 695 | 698 | 66,000 |
2015/06/23 | 692 | 698 | 692 | 698 | 69,000 |
2015/06/22 | 692 | 697 | 690 | 691 | 110,900 |
2015/06/19 | 688 | 695 | 686 | 692 | 87,900 |
2015/06/18 | 697 | 697 | 685 | 688 | 82,700 |
2015/06/17 | 698 | 699 | 693 | 696 | 53,200 |
2015/06/16 | 691 | 700 | 691 | 699 | 77,200 |
2015/06/15 | 695 | 696 | 691 | 693 | 33,600 |
2015/06/12 | 696 | 697 | 693 | 695 | 62,100 |
2015/06/11 | 693 | 700 | 691 | 696 | 77,900 |
2015/06/10 | 694 | 700 | 690 | 690 | 66,800 |
2015/06/09 | 697 | 698 | 694 | 694 | 61,700 |
2015/06/08 | 697 | 700 | 695 | 700 | 61,300 |
2015/06/05 | 697 | 700 | 697 | 697 | 47,400 |
2015/06/04 | 702 | 703 | 698 | 699 | 55,100 |
2015/06/03 | 703 | 704 | 699 | 702 | 71,100 |
2015/06/02 | 707 | 710 | 703 | 705 | 82,800 |
2015/06/01 | 702 | 707 | 702 | 705 | 49,000 |
2015/05/29 | 702 | 706 | 701 | 705 | 60,300 |
2015/05/28 | 706 | 708 | 702 | 704 | 47,900 |
2015/05/27 | 706 | 709 | 703 | 706 | 90,900 |
2015/05/26 | 713 | 713 | 701 | 707 | 75,400 |
2015/05/25 | 703 | 710 | 702 | 708 | 189,900 |
2015/05/22 | 701 | 701 | 695 | 700 | 76,200 |
2015/05/21 | 695 | 704 | 689 | 698 | 156,400 |
2015/05/20 | 692 | 697 | 690 | 695 | 126,200 |
2015/05/19 | 690 | 694 | 687 | 692 | 119,200 |
2015/05/18 | 681 | 691 | 680 | 689 | 131,800 |
2015/05/15 | 680 | 684 | 673 | 680 | 131,400 |
2015/05/14 | 686 | 687 | 678 | 680 | 104,000 |
2015/05/13 | 687 | 689 | 685 | 686 | 73,100 |
2015/05/12 | 681 | 688 | 681 | 687 | 92,400 |
2015/05/11 | 672 | 687 | 672 | 684 | 278,300 |
2015/05/08 | 664 | 673 | 663 | 668 | 100,800 |
2015/05/07 | 661 | 668 | 660 | 664 | 71,800 |
2015/05/01 | 669 | 669 | 660 | 660 | 219,700 |
2015/04/30 | 669 | 669 | 662 | 665 | 125,500 |
2015/04/28 | 669 | 672 | 667 | 667 | 80,600 |
2015/04/27 | 665 | 669 | 664 | 669 | 63,900 |
2015/04/24 | 664 | 666 | 661 | 664 | 119,700 |
2015/04/23 | 665 | 666 | 662 | 664 | 75,400 |
2015/04/22 | 665 | 665 | 662 | 665 | 97,000 |
2015/04/21 | 667 | 667 | 661 | 665 | 161,200 |
2015/04/20 | 671 | 673 | 665 | 665 | 187,300 |
2015/04/17 | 667 | 673 | 667 | 670 | 92,800 |
2015/04/16 | 669 | 670 | 666 | 669 | 46,700 |
2015/04/15 | 665 | 670 | 665 | 669 | 51,700 |
2015/04/14 | 664 | 669 | 662 | 667 | 73,000 |
2015/04/13 | 669 | 669 | 662 | 665 | 116,900 |
2015/04/10 | 672 | 672 | 664 | 668 | 97,700 |
2015/04/09 | 672 | 675 | 667 | 672 | 137,800 |
2015/04/08 | 667 | 674 | 666 | 671 | 127,900 |
2015/04/07 | 665 | 670 | 664 | 668 | 83,100 |
2015/04/06 | 667 | 668 | 661 | 668 | 77,800 |
2015/04/03 | 664 | 669 | 662 | 667 | 82,600 |
2015/04/02 | 658 | 669 | 658 | 664 | 104,900 |
2015/04/01 | 664 | 666 | 655 | 660 | 135,200 |
2015/03/31 | 670 | 677 | 662 | 664 | 118,700 |
2015/03/30 | 683 | 683 | 667 | 669 | 131,900 |
2015/03/27 | 685 | 688 | 671 | 675 | 267,900 |
2015/03/26 | 704 | 709 | 701 | 705 | 389,500 |
2015/03/25 | 716 | 716 | 707 | 710 | 209,300 |
2015/03/24 | 713 | 715 | 709 | 714 | 126,900 |
2015/03/23 | 707 | 712 | 705 | 710 | 164,500 |
2015/03/20 | 706 | 709 | 701 | 704 | 136,700 |
2015/03/19 | 703 | 706 | 699 | 702 | 107,800 |
2015/03/18 | 701 | 705 | 700 | 703 | 124,000 |
2015/03/17 | 700 | 703 | 699 | 701 | 149,000 |
2015/03/16 | 694 | 698 | 691 | 697 | 113,600 |
2015/03/13 | 691 | 693 | 688 | 690 | 185,100 |
2015/03/12 | 692 | 696 | 690 | 691 | 108,700 |
2015/03/11 | 691 | 693 | 688 | 690 | 91,500 |
2015/03/10 | 689 | 693 | 688 | 693 | 108,700 |
2015/03/09 | 687 | 689 | 685 | 689 | 66,300 |
2015/03/06 | 684 | 686 | 681 | 686 | 126,500 |
2015/03/05 | 684 | 686 | 682 | 683 | 71,400 |
2015/03/04 | 683 | 688 | 680 | 685 | 113,400 |
2015/03/03 | 686 | 687 | 681 | 683 | 84,700 |
2015/03/02 | 681 | 686 | 680 | 683 | 102,800 |
2015/02/27 | 680 | 683 | 678 | 681 | 145,300 |
2015/02/26 | 681 | 682 | 678 | 682 | 114,800 |
2015/02/25 | 680 | 683 | 677 | 680 | 124,000 |
2015/02/24 | 680 | 683 | 677 | 680 | 116,500 |
2015/02/23 | 690 | 690 | 677 | 681 | 161,400 |
2015/02/20 | 687 | 693 | 684 | 687 | 89,100 |
2015/02/19 | 684 | 687 | 682 | 686 | 73,300 |
2015/02/18 | 680 | 683 | 680 | 682 | 106,600 |
2015/02/17 | 680 | 681 | 676 | 679 | 82,700 |
2015/02/16 | 680 | 681 | 674 | 677 | 108,600 |
2015/02/13 | 672 | 674 | 670 | 672 | 58,600 |
2015/02/12 | 673 | 674 | 669 | 672 | 87,400 |
2015/02/10 | 668 | 670 | 666 | 670 | 48,000 |
2015/02/09 | 670 | 672 | 668 | 671 | 49,800 |
2015/02/06 | 666 | 669 | 666 | 668 | 52,800 |
2015/02/05 | 670 | 671 | 665 | 665 | 73,800 |
2015/02/04 | 664 | 670 | 664 | 668 | 74,700 |
2015/02/03 | 664 | 665 | 657 | 660 | 115,700 |
2015/02/02 | 666 | 671 | 661 | 665 | 165,200 |
2015/01/30 | 670 | 674 | 667 | 671 | 85,000 |
2015/01/29 | 671 | 672 | 666 | 669 | 81,700 |
2015/01/28 | 668 | 674 | 668 | 670 | 78,900 |
2015/01/27 | 670 | 674 | 667 | 671 | 96,000 |
2015/01/26 | 667 | 671 | 666 | 668 | 47,500 |
2015/01/23 | 674 | 674 | 667 | 669 | 88,100 |
2015/01/22 | 673 | 673 | 666 | 670 | 54,600 |
2015/01/21 | 673 | 674 | 665 | 669 | 99,100 |
2015/01/20 | 666 | 676 | 666 | 676 | 54,700 |
2015/01/19 | 669 | 673 | 664 | 666 | 60,500 |
2015/01/16 | 674 | 674 | 665 | 670 | 104,700 |
2015/01/15 | 679 | 681 | 675 | 677 | 63,000 |
2015/01/14 | 675 | 684 | 675 | 681 | 106,400 |
2015/01/13 | 685 | 686 | 670 | 679 | 197,800 |
2015/01/09 | 695 | 700 | 690 | 693 | 79,200 |
2015/01/08 | 695 | 705 | 693 | 697 | 112,600 |
2015/01/07 | 683 | 695 | 683 | 691 | 78,500 |
2015/01/06 | 689 | 695 | 683 | 688 | 167,100 |
2015/01/05 | 694 | 708 | 683 | 695 | 229,300 |