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 |
---|---|---|---|---|---|
2016/12/30 | 748 | 754 | 748 | 753 | 86,600 |
2016/12/29 | 750 | 756 | 744 | 754 | 82,300 |
2016/12/28 | 751 | 753 | 746 | 752 | 27,900 |
2016/12/27 | 751 | 753 | 748 | 749 | 31,900 |
2016/12/26 | 747 | 754 | 745 | 752 | 47,000 |
2016/12/22 | 748 | 751 | 747 | 748 | 55,400 |
2016/12/21 | 755 | 759 | 748 | 752 | 78,800 |
2016/12/20 | 748 | 758 | 748 | 755 | 40,300 |
2016/12/19 | 751 | 753 | 741 | 748 | 77,400 |
2016/12/16 | 758 | 758 | 750 | 751 | 61,900 |
2016/12/15 | 755 | 762 | 749 | 752 | 64,000 |
2016/12/14 | 757 | 765 | 754 | 757 | 64,900 |
2016/12/13 | 755 | 759 | 751 | 754 | 69,300 |
2016/12/12 | 760 | 765 | 753 | 758 | 45,100 |
2016/12/09 | 759 | 763 | 753 | 760 | 85,200 |
2016/12/08 | 745 | 758 | 745 | 758 | 141,700 |
2016/12/07 | 731 | 744 | 731 | 743 | 170,700 |
2016/12/06 | 724 | 731 | 724 | 729 | 140,900 |
2016/12/05 | 722 | 724 | 719 | 723 | 45,800 |
2016/12/02 | 723 | 731 | 723 | 726 | 35,000 |
2016/12/01 | 735 | 737 | 725 | 726 | 112,800 |
2016/11/30 | 722 | 726 | 722 | 724 | 80,000 |
2016/11/29 | 719 | 727 | 719 | 722 | 39,800 |
2016/11/28 | 711 | 730 | 711 | 729 | 90,500 |
2016/11/25 | 710 | 716 | 708 | 713 | 108,700 |
2016/11/24 | 710 | 711 | 707 | 707 | 68,600 |
2016/11/22 | 701 | 707 | 698 | 707 | 64,900 |
2016/11/21 | 700 | 702 | 696 | 700 | 59,500 |
2016/11/18 | 695 | 700 | 693 | 698 | 67,000 |
2016/11/17 | 694 | 695 | 689 | 694 | 39,200 |
2016/11/16 | 692 | 693 | 687 | 693 | 55,400 |
2016/11/15 | 693 | 697 | 681 | 687 | 68,100 |
2016/11/14 | 692 | 697 | 691 | 693 | 40,500 |
2016/11/11 | 693 | 697 | 690 | 692 | 57,900 |
2016/11/10 | 690 | 695 | 684 | 692 | 85,300 |
2016/11/09 | 695 | 695 | 657 | 664 | 100,300 |
2016/11/08 | 696 | 696 | 689 | 690 | 48,500 |
2016/11/07 | 690 | 693 | 686 | 691 | 96,800 |
2016/11/04 | 690 | 690 | 682 | 684 | 80,000 |
2016/11/02 | 687 | 696 | 686 | 693 | 102,800 |
2016/11/01 | 705 | 709 | 688 | 694 | 173,000 |
2016/10/31 | 698 | 703 | 694 | 703 | 92,500 |
2016/10/28 | 695 | 699 | 693 | 696 | 107,700 |
2016/10/27 | 686 | 692 | 686 | 691 | 63,900 |
2016/10/26 | 682 | 684 | 681 | 684 | 36,500 |
2016/10/25 | 681 | 685 | 681 | 682 | 85,400 |
2016/10/24 | 680 | 684 | 679 | 682 | 48,500 |
2016/10/21 | 681 | 683 | 676 | 678 | 34,000 |
2016/10/20 | 675 | 681 | 674 | 680 | 71,200 |
2016/10/19 | 675 | 677 | 674 | 675 | 19,100 |
2016/10/18 | 675 | 678 | 674 | 675 | 27,800 |
2016/10/17 | 677 | 679 | 670 | 675 | 40,900 |
2016/10/14 | 670 | 676 | 670 | 674 | 20,900 |
2016/10/13 | 672 | 674 | 669 | 671 | 47,900 |
2016/10/12 | 672 | 676 | 670 | 671 | 30,700 |
2016/10/11 | 680 | 683 | 675 | 676 | 31,000 |
2016/10/07 | 684 | 686 | 677 | 679 | 43,800 |
2016/10/06 | 687 | 689 | 685 | 685 | 41,600 |
2016/10/05 | 688 | 689 | 682 | 687 | 34,500 |
2016/10/04 | 689 | 689 | 682 | 686 | 27,300 |
2016/10/03 | 690 | 691 | 684 | 686 | 38,500 |
2016/09/30 | 685 | 689 | 682 | 686 | 38,800 |
2016/09/29 | 690 | 691 | 685 | 689 | 55,000 |
2016/09/28 | 688 | 690 | 683 | 689 | 39,900 |
2016/09/27 | 689 | 700 | 686 | 700 | 62,800 |
2016/09/26 | 695 | 701 | 688 | 692 | 63,100 |
2016/09/23 | 689 | 694 | 686 | 693 | 68,200 |
2016/09/21 | 685 | 692 | 682 | 692 | 50,800 |
2016/09/20 | 677 | 686 | 677 | 681 | 43,200 |
2016/09/16 | 682 | 687 | 679 | 686 | 26,100 |
2016/09/15 | 686 | 686 | 676 | 676 | 42,100 |
2016/09/14 | 688 | 693 | 688 | 689 | 22,600 |
2016/09/13 | 688 | 693 | 688 | 691 | 30,000 |
2016/09/12 | 681 | 690 | 681 | 688 | 47,200 |
2016/09/09 | 699 | 700 | 690 | 691 | 53,900 |
2016/09/08 | 698 | 698 | 693 | 696 | 36,500 |
2016/09/07 | 693 | 698 | 691 | 698 | 32,000 |
2016/09/06 | 689 | 698 | 685 | 697 | 86,700 |
2016/09/05 | 685 | 691 | 682 | 688 | 70,200 |
2016/09/02 | 675 | 686 | 675 | 679 | 90,500 |
2016/09/01 | 674 | 674 | 670 | 674 | 38,800 |
2016/08/31 | 668 | 670 | 664 | 670 | 24,000 |
2016/08/30 | 670 | 670 | 663 | 664 | 27,200 |
2016/08/29 | 666 | 670 | 666 | 669 | 41,600 |
2016/08/26 | 665 | 668 | 662 | 663 | 44,900 |
2016/08/25 | 667 | 675 | 667 | 671 | 41,000 |
2016/08/24 | 666 | 670 | 663 | 670 | 49,900 |
2016/08/23 | 663 | 669 | 660 | 664 | 52,300 |
2016/08/22 | 665 | 666 | 656 | 663 | 64,400 |
2016/08/19 | 666 | 670 | 660 | 662 | 38,400 |
2016/08/18 | 671 | 676 | 665 | 665 | 61,000 |
2016/08/17 | 677 | 681 | 671 | 680 | 49,300 |
2016/08/16 | 687 | 691 | 679 | 680 | 53,000 |
2016/08/15 | 689 | 689 | 683 | 684 | 25,000 |
2016/08/12 | 678 | 692 | 678 | 689 | 90,600 |
2016/08/10 | 677 | 680 | 674 | 677 | 33,400 |
2016/08/09 | 685 | 685 | 673 | 677 | 69,100 |
2016/08/08 | 681 | 685 | 677 | 684 | 80,100 |
2016/08/05 | 678 | 682 | 674 | 681 | 33,800 |
2016/08/04 | 678 | 682 | 674 | 676 | 50,200 |
2016/08/03 | 678 | 684 | 670 | 675 | 56,400 |
2016/08/02 | 690 | 696 | 684 | 684 | 49,500 |
2016/08/01 | 704 | 708 | 690 | 697 | 107,400 |
2016/07/29 | 678 | 696 | 669 | 695 | 86,100 |
2016/07/28 | 665 | 677 | 665 | 671 | 49,300 |
2016/07/27 | 675 | 681 | 670 | 673 | 56,600 |
2016/07/26 | 666 | 674 | 664 | 670 | 40,700 |
2016/07/25 | 668 | 674 | 665 | 671 | 60,000 |
2016/07/22 | 662 | 672 | 662 | 672 | 53,200 |
2016/07/21 | 665 | 669 | 662 | 668 | 61,900 |
2016/07/20 | 657 | 661 | 656 | 661 | 44,400 |
2016/07/19 | 665 | 669 | 656 | 661 | 85,600 |
2016/07/15 | 669 | 672 | 664 | 665 | 47,100 |
2016/07/14 | 655 | 668 | 655 | 664 | 69,300 |
2016/07/13 | 668 | 668 | 653 | 653 | 61,000 |
2016/07/12 | 658 | 668 | 657 | 662 | 61,100 |
2016/07/11 | 643 | 658 | 642 | 653 | 81,900 |
2016/07/08 | 643 | 645 | 635 | 635 | 86,800 |
2016/07/07 | 642 | 646 | 640 | 643 | 40,900 |
2016/07/06 | 645 | 648 | 638 | 643 | 74,500 |
2016/07/05 | 652 | 652 | 646 | 650 | 32,900 |
2016/07/04 | 658 | 658 | 651 | 653 | 66,300 |
2016/07/01 | 670 | 670 | 654 | 657 | 148,000 |
2016/06/30 | 659 | 659 | 650 | 650 | 77,000 |
2016/06/29 | 650 | 659 | 645 | 645 | 105,400 |
2016/06/28 | 643 | 649 | 638 | 645 | 67,700 |
2016/06/27 | 644 | 653 | 644 | 648 | 56,200 |
2016/06/24 | 668 | 669 | 637 | 641 | 107,300 |
2016/06/23 | 666 | 666 | 657 | 665 | 37,100 |
2016/06/22 | 670 | 670 | 658 | 665 | 61,400 |
2016/06/21 | 662 | 668 | 657 | 666 | 33,600 |
2016/06/20 | 659 | 669 | 659 | 666 | 50,500 |
2016/06/17 | 653 | 658 | 648 | 653 | 66,700 |
2016/06/16 | 669 | 669 | 643 | 643 | 67,500 |
2016/06/15 | 667 | 673 | 663 | 665 | 59,300 |
2016/06/14 | 672 | 674 | 661 | 663 | 64,400 |
2016/06/13 | 688 | 690 | 672 | 672 | 62,400 |
2016/06/10 | 703 | 704 | 693 | 698 | 93,300 |
2016/06/09 | 706 | 706 | 697 | 703 | 47,800 |
2016/06/08 | 708 | 712 | 704 | 706 | 69,400 |
2016/06/07 | 713 | 719 | 705 | 708 | 63,800 |
2016/06/06 | 715 | 724 | 701 | 719 | 64,200 |
2016/06/03 | 725 | 731 | 723 | 725 | 65,900 |
2016/06/02 | 730 | 731 | 722 | 727 | 82,900 |
2016/06/01 | 730 | 737 | 722 | 732 | 128,900 |
2016/05/31 | 726 | 730 | 721 | 730 | 80,100 |
2016/05/30 | 721 | 727 | 717 | 724 | 119,300 |
2016/05/27 | 721 | 725 | 716 | 722 | 120,900 |
2016/05/26 | 722 | 726 | 721 | 724 | 121,600 |
2016/05/25 | 716 | 723 | 715 | 721 | 136,100 |
2016/05/24 | 716 | 718 | 715 | 716 | 84,600 |
2016/05/23 | 712 | 718 | 709 | 716 | 146,800 |
2016/05/20 | 713 | 714 | 710 | 712 | 94,500 |
2016/05/19 | 709 | 714 | 707 | 712 | 128,200 |
2016/05/18 | 709 | 715 | 705 | 709 | 191,400 |
2016/05/17 | 706 | 711 | 704 | 709 | 141,300 |
2016/05/16 | 710 | 711 | 698 | 706 | 214,200 |
2016/05/13 | 700 | 706 | 694 | 703 | 217,300 |
2016/05/12 | 688 | 694 | 686 | 694 | 89,400 |
2016/05/11 | 688 | 695 | 687 | 694 | 104,900 |
2016/05/10 | 670 | 685 | 670 | 680 | 64,300 |
2016/05/09 | 666 | 670 | 662 | 666 | 74,500 |
2016/05/06 | 663 | 669 | 660 | 661 | 79,800 |
2016/05/02 | 687 | 687 | 664 | 667 | 131,500 |
2016/04/28 | 687 | 693 | 673 | 682 | 164,700 |
2016/04/27 | 676 | 686 | 676 | 682 | 69,300 |
2016/04/26 | 688 | 689 | 672 | 683 | 58,700 |
2016/04/25 | 687 | 691 | 682 | 687 | 61,100 |
2016/04/22 | 687 | 690 | 684 | 690 | 98,800 |
2016/04/21 | 681 | 691 | 680 | 689 | 84,800 |
2016/04/20 | 682 | 687 | 676 | 677 | 52,800 |
2016/04/19 | 680 | 683 | 677 | 682 | 47,200 |
2016/04/18 | 671 | 678 | 667 | 673 | 49,700 |
2016/04/15 | 686 | 690 | 682 | 683 | 71,900 |
2016/04/14 | 678 | 691 | 677 | 690 | 144,600 |
2016/04/13 | 669 | 673 | 666 | 671 | 57,600 |
2016/04/12 | 663 | 673 | 657 | 667 | 68,900 |
2016/04/11 | 668 | 670 | 654 | 663 | 76,700 |
2016/04/08 | 653 | 672 | 651 | 666 | 190,600 |
2016/04/07 | 661 | 668 | 657 | 660 | 57,200 |
2016/04/06 | 658 | 661 | 654 | 661 | 63,500 |
2016/04/05 | 679 | 679 | 659 | 660 | 101,300 |
2016/04/04 | 680 | 685 | 670 | 680 | 84,400 |
2016/04/01 | 691 | 692 | 679 | 680 | 185,700 |
2016/03/31 | 690 | 692 | 682 | 684 | 74,100 |
2016/03/30 | 682 | 693 | 679 | 690 | 114,700 |
2016/03/29 | 680 | 686 | 675 | 681 | 103,000 |
2016/03/28 | 699 | 702 | 690 | 696 | 326,700 |
2016/03/25 | 702 | 705 | 694 | 698 | 127,400 |
2016/03/24 | 714 | 714 | 703 | 706 | 107,900 |
2016/03/23 | 718 | 720 | 710 | 713 | 99,200 |
2016/03/22 | 711 | 722 | 711 | 720 | 123,000 |
2016/03/18 | 693 | 708 | 693 | 707 | 154,200 |
2016/03/17 | 691 | 699 | 689 | 698 | 126,300 |
2016/03/16 | 691 | 693 | 687 | 691 | 95,800 |
2016/03/15 | 695 | 698 | 688 | 692 | 96,500 |
2016/03/14 | 691 | 699 | 691 | 692 | 116,100 |
2016/03/11 | 675 | 689 | 675 | 688 | 103,200 |
2016/03/10 | 682 | 685 | 679 | 680 | 76,000 |
2016/03/09 | 683 | 689 | 677 | 679 | 107,500 |
2016/03/08 | 689 | 695 | 681 | 690 | 95,200 |
2016/03/07 | 692 | 696 | 688 | 689 | 104,700 |
2016/03/04 | 685 | 692 | 682 | 692 | 121,200 |
2016/03/03 | 683 | 690 | 681 | 685 | 65,600 |
2016/03/02 | 689 | 691 | 684 | 687 | 77,200 |
2016/03/01 | 673 | 680 | 670 | 679 | 117,200 |
2016/02/29 | 679 | 684 | 669 | 669 | 97,000 |
2016/02/26 | 688 | 695 | 678 | 679 | 105,100 |
2016/02/25 | 672 | 691 | 672 | 688 | 119,300 |
2016/02/24 | 667 | 680 | 662 | 673 | 118,200 |
2016/02/23 | 676 | 678 | 666 | 669 | 72,400 |
2016/02/22 | 675 | 682 | 674 | 678 | 98,600 |
2016/02/19 | 670 | 674 | 666 | 671 | 71,400 |
2016/02/18 | 685 | 685 | 670 | 670 | 102,500 |
2016/02/17 | 668 | 673 | 655 | 665 | 88,300 |
2016/02/16 | 664 | 685 | 664 | 670 | 174,600 |
2016/02/15 | 633 | 666 | 633 | 663 | 205,300 |
2016/02/12 | 622 | 633 | 600 | 609 | 278,600 |
2016/02/10 | 662 | 665 | 634 | 642 | 198,700 |
2016/02/09 | 659 | 663 | 652 | 661 | 164,600 |
2016/02/08 | 654 | 682 | 652 | 678 | 129,900 |
2016/02/05 | 666 | 666 | 649 | 659 | 135,300 |
2016/02/04 | 667 | 673 | 658 | 667 | 151,200 |
2016/02/03 | 689 | 689 | 662 | 668 | 219,900 |
2016/02/02 | 713 | 714 | 692 | 694 | 203,200 |
2016/02/01 | 750 | 751 | 710 | 712 | 240,900 |
2016/01/29 | 699 | 718 | 694 | 716 | 133,400 |
2016/01/28 | 697 | 702 | 692 | 696 | 84,300 |
2016/01/27 | 698 | 705 | 693 | 701 | 98,900 |
2016/01/26 | 703 | 703 | 694 | 698 | 54,400 |
2016/01/25 | 707 | 714 | 701 | 703 | 77,200 |
2016/01/22 | 688 | 704 | 680 | 702 | 81,400 |
2016/01/21 | 690 | 699 | 681 | 681 | 102,000 |
2016/01/20 | 705 | 706 | 690 | 694 | 134,900 |
2016/01/19 | 705 | 713 | 701 | 712 | 64,700 |
2016/01/18 | 690 | 709 | 690 | 707 | 53,900 |
2016/01/15 | 712 | 720 | 708 | 712 | 74,900 |
2016/01/14 | 700 | 711 | 694 | 709 | 112,600 |
2016/01/13 | 698 | 723 | 698 | 717 | 115,700 |
2016/01/12 | 705 | 717 | 691 | 693 | 102,400 |
2016/01/08 | 717 | 727 | 711 | 719 | 69,400 |
2016/01/07 | 745 | 745 | 720 | 721 | 168,200 |
2016/01/06 | 762 | 765 | 743 | 747 | 92,100 |
2016/01/05 | 746 | 764 | 746 | 763 | 116,500 |
2016/01/04 | 773 | 773 | 744 | 752 | 135,300 |