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 |
---|---|---|---|---|---|
2017/12/29 | 876 | 876 | 871 | 876 | 64,500 |
2017/12/28 | 867 | 877 | 864 | 874 | 91,200 |
2017/12/27 | 856 | 867 | 855 | 866 | 30,500 |
2017/12/26 | 855 | 857 | 852 | 856 | 51,500 |
2017/12/25 | 863 | 863 | 856 | 856 | 60,900 |
2017/12/22 | 862 | 865 | 858 | 865 | 48,500 |
2017/12/21 | 857 | 865 | 856 | 861 | 38,100 |
2017/12/20 | 854 | 860 | 850 | 860 | 56,000 |
2017/12/19 | 864 | 864 | 855 | 856 | 63,000 |
2017/12/18 | 861 | 865 | 858 | 861 | 49,800 |
2017/12/15 | 861 | 861 | 852 | 858 | 48,200 |
2017/12/14 | 850 | 861 | 850 | 861 | 66,300 |
2017/12/13 | 851 | 852 | 845 | 852 | 65,900 |
2017/12/12 | 856 | 856 | 849 | 850 | 43,900 |
2017/12/11 | 859 | 859 | 850 | 857 | 58,800 |
2017/12/08 | 855 | 858 | 851 | 856 | 70,300 |
2017/12/07 | 840 | 858 | 840 | 853 | 88,600 |
2017/12/06 | 842 | 846 | 838 | 840 | 69,600 |
2017/12/05 | 839 | 847 | 832 | 846 | 53,600 |
2017/12/04 | 842 | 847 | 841 | 843 | 38,700 |
2017/12/01 | 849 | 849 | 836 | 842 | 103,600 |
2017/11/30 | 836 | 844 | 834 | 840 | 76,500 |
2017/11/29 | 832 | 841 | 831 | 836 | 90,600 |
2017/11/28 | 828 | 830 | 823 | 828 | 45,800 |
2017/11/27 | 830 | 830 | 825 | 827 | 34,000 |
2017/11/24 | 822 | 829 | 818 | 827 | 57,400 |
2017/11/22 | 817 | 827 | 816 | 822 | 68,700 |
2017/11/21 | 813 | 816 | 810 | 813 | 34,300 |
2017/11/20 | 800 | 814 | 800 | 807 | 53,300 |
2017/11/17 | 808 | 809 | 800 | 800 | 58,600 |
2017/11/16 | 800 | 812 | 797 | 805 | 64,900 |
2017/11/15 | 802 | 807 | 795 | 800 | 130,000 |
2017/11/14 | 806 | 809 | 804 | 807 | 84,100 |
2017/11/13 | 816 | 816 | 806 | 806 | 63,200 |
2017/11/10 | 812 | 818 | 812 | 815 | 59,300 |
2017/11/09 | 820 | 828 | 812 | 819 | 93,500 |
2017/11/08 | 816 | 823 | 814 | 819 | 52,300 |
2017/11/07 | 811 | 822 | 808 | 820 | 85,900 |
2017/11/06 | 822 | 823 | 813 | 814 | 80,300 |
2017/11/02 | 830 | 832 | 818 | 819 | 78,100 |
2017/11/01 | 828 | 838 | 827 | 829 | 119,500 |
2017/10/31 | 819 | 824 | 814 | 819 | 154,000 |
2017/10/30 | 852 | 853 | 805 | 811 | 368,000 |
2017/10/27 | 878 | 897 | 863 | 865 | 204,400 |
2017/10/26 | 866 | 880 | 866 | 870 | 47,000 |
2017/10/25 | 890 | 890 | 872 | 874 | 85,700 |
2017/10/24 | 881 | 890 | 878 | 890 | 56,000 |
2017/10/23 | 878 | 883 | 873 | 882 | 72,500 |
2017/10/20 | 870 | 880 | 868 | 877 | 51,700 |
2017/10/19 | 882 | 887 | 874 | 877 | 60,900 |
2017/10/18 | 898 | 898 | 880 | 887 | 62,300 |
2017/10/17 | 897 | 900 | 893 | 898 | 59,400 |
2017/10/16 | 881 | 899 | 881 | 895 | 74,300 |
2017/10/13 | 878 | 888 | 870 | 887 | 88,000 |
2017/10/12 | 890 | 890 | 877 | 878 | 55,300 |
2017/10/11 | 884 | 893 | 878 | 886 | 112,400 |
2017/10/10 | 865 | 881 | 860 | 879 | 129,700 |
2017/10/06 | 853 | 864 | 850 | 861 | 86,700 |
2017/10/05 | 854 | 857 | 848 | 853 | 67,100 |
2017/10/04 | 843 | 856 | 839 | 854 | 98,200 |
2017/10/03 | 825 | 847 | 824 | 843 | 124,000 |
2017/10/02 | 822 | 824 | 807 | 823 | 118,400 |
2017/09/29 | 817 | 820 | 814 | 819 | 69,400 |
2017/09/28 | 822 | 824 | 818 | 821 | 44,400 |
2017/09/27 | 815 | 823 | 814 | 819 | 89,000 |
2017/09/26 | 829 | 830 | 824 | 828 | 64,100 |
2017/09/25 | 823 | 832 | 823 | 830 | 82,000 |
2017/09/22 | 814 | 824 | 806 | 823 | 124,800 |
2017/09/21 | 817 | 817 | 812 | 813 | 38,500 |
2017/09/20 | 815 | 817 | 812 | 816 | 58,500 |
2017/09/19 | 809 | 817 | 809 | 815 | 79,800 |
2017/09/15 | 800 | 807 | 800 | 805 | 61,100 |
2017/09/14 | 800 | 805 | 798 | 802 | 46,800 |
2017/09/13 | 800 | 806 | 800 | 801 | 36,400 |
2017/09/12 | 799 | 804 | 796 | 800 | 53,700 |
2017/09/11 | 798 | 799 | 792 | 795 | 45,400 |
2017/09/08 | 784 | 799 | 784 | 795 | 73,700 |
2017/09/07 | 787 | 792 | 785 | 790 | 40,400 |
2017/09/06 | 780 | 788 | 776 | 786 | 56,000 |
2017/09/05 | 795 | 798 | 783 | 785 | 50,000 |
2017/09/04 | 805 | 805 | 791 | 798 | 61,500 |
2017/09/01 | 794 | 807 | 788 | 805 | 125,400 |
2017/08/31 | 774 | 792 | 774 | 791 | 129,500 |
2017/08/30 | 776 | 780 | 769 | 773 | 74,600 |
2017/08/29 | 765 | 778 | 762 | 776 | 98,700 |
2017/08/28 | 766 | 769 | 765 | 768 | 31,100 |
2017/08/25 | 764 | 769 | 764 | 769 | 46,500 |
2017/08/24 | 764 | 767 | 760 | 763 | 37,100 |
2017/08/23 | 771 | 771 | 762 | 764 | 71,000 |
2017/08/22 | 765 | 770 | 765 | 769 | 68,900 |
2017/08/21 | 766 | 771 | 766 | 769 | 60,200 |
2017/08/18 | 762 | 766 | 762 | 765 | 36,900 |
2017/08/17 | 766 | 770 | 765 | 768 | 58,700 |
2017/08/16 | 764 | 770 | 764 | 767 | 54,800 |
2017/08/15 | 768 | 774 | 765 | 765 | 59,900 |
2017/08/14 | 761 | 773 | 757 | 765 | 82,700 |
2017/08/10 | 763 | 767 | 763 | 766 | 37,800 |
2017/08/09 | 768 | 771 | 760 | 765 | 52,300 |
2017/08/08 | 779 | 779 | 774 | 777 | 26,700 |
2017/08/07 | 775 | 780 | 773 | 779 | 82,400 |
2017/08/04 | 773 | 775 | 768 | 772 | 47,100 |
2017/08/03 | 765 | 777 | 765 | 776 | 121,300 |
2017/08/02 | 760 | 767 | 758 | 766 | 107,400 |
2017/08/01 | 760 | 761 | 755 | 760 | 90,700 |
2017/07/31 | 748 | 752 | 746 | 748 | 46,700 |
2017/07/28 | 752 | 755 | 747 | 751 | 46,000 |
2017/07/27 | 756 | 760 | 751 | 751 | 42,600 |
2017/07/26 | 759 | 760 | 751 | 755 | 40,900 |
2017/07/25 | 762 | 763 | 755 | 759 | 59,800 |
2017/07/24 | 751 | 762 | 748 | 762 | 64,500 |
2017/07/21 | 751 | 752 | 746 | 751 | 44,000 |
2017/07/20 | 744 | 753 | 744 | 751 | 44,400 |
2017/07/19 | 742 | 746 | 742 | 742 | 28,000 |
2017/07/18 | 742 | 746 | 741 | 744 | 35,500 |
2017/07/14 | 743 | 747 | 742 | 744 | 25,800 |
2017/07/13 | 743 | 746 | 742 | 742 | 18,900 |
2017/07/12 | 745 | 747 | 742 | 743 | 28,700 |
2017/07/11 | 744 | 748 | 743 | 747 | 28,500 |
2017/07/10 | 743 | 746 | 742 | 743 | 36,100 |
2017/07/07 | 742 | 746 | 740 | 740 | 50,700 |
2017/07/06 | 747 | 748 | 744 | 744 | 37,300 |
2017/07/05 | 746 | 750 | 742 | 747 | 39,700 |
2017/07/04 | 755 | 758 | 743 | 745 | 56,300 |
2017/07/03 | 750 | 753 | 745 | 752 | 135,000 |
2017/06/30 | 749 | 749 | 740 | 747 | 105,300 |
2017/06/29 | 745 | 752 | 745 | 752 | 42,000 |
2017/06/28 | 743 | 748 | 740 | 742 | 47,400 |
2017/06/27 | 747 | 749 | 743 | 747 | 33,800 |
2017/06/26 | 746 | 751 | 743 | 743 | 52,900 |
2017/06/23 | 749 | 750 | 742 | 746 | 44,300 |
2017/06/22 | 749 | 752 | 745 | 749 | 49,400 |
2017/06/21 | 754 | 756 | 749 | 750 | 55,800 |
2017/06/20 | 760 | 760 | 755 | 757 | 57,800 |
2017/06/19 | 760 | 760 | 750 | 760 | 74,800 |
2017/06/16 | 729 | 763 | 728 | 763 | 222,800 |
2017/06/15 | 723 | 729 | 720 | 724 | 37,700 |
2017/06/14 | 721 | 724 | 720 | 722 | 40,900 |
2017/06/13 | 716 | 724 | 716 | 720 | 36,100 |
2017/06/12 | 723 | 725 | 715 | 715 | 63,900 |
2017/06/09 | 721 | 726 | 719 | 720 | 44,300 |
2017/06/08 | 724 | 727 | 720 | 722 | 46,500 |
2017/06/07 | 721 | 724 | 720 | 724 | 30,600 |
2017/06/06 | 729 | 729 | 719 | 720 | 57,500 |
2017/06/05 | 731 | 733 | 726 | 729 | 52,500 |
2017/06/02 | 732 | 735 | 730 | 734 | 77,700 |
2017/06/01 | 730 | 733 | 727 | 730 | 58,900 |
2017/05/31 | 730 | 733 | 724 | 725 | 42,600 |
2017/05/30 | 730 | 732 | 726 | 730 | 26,900 |
2017/05/29 | 735 | 736 | 729 | 729 | 37,400 |
2017/05/26 | 745 | 748 | 732 | 733 | 40,500 |
2017/05/25 | 747 | 749 | 745 | 746 | 53,800 |
2017/05/24 | 745 | 747 | 743 | 746 | 36,200 |
2017/05/23 | 745 | 745 | 741 | 744 | 31,200 |
2017/05/22 | 735 | 743 | 735 | 741 | 43,100 |
2017/05/19 | 728 | 732 | 725 | 731 | 38,500 |
2017/05/18 | 727 | 731 | 727 | 728 | 36,700 |
2017/05/17 | 737 | 739 | 732 | 737 | 53,400 |
2017/05/16 | 746 | 746 | 737 | 741 | 43,200 |
2017/05/15 | 735 | 749 | 735 | 747 | 72,900 |
2017/05/12 | 734 | 737 | 732 | 735 | 38,900 |
2017/05/11 | 738 | 740 | 735 | 737 | 47,600 |
2017/05/10 | 738 | 740 | 735 | 739 | 40,900 |
2017/05/09 | 738 | 742 | 735 | 738 | 38,000 |
2017/05/08 | 738 | 743 | 738 | 740 | 58,500 |
2017/05/02 | 735 | 736 | 729 | 735 | 48,700 |
2017/05/01 | 736 | 736 | 724 | 733 | 75,000 |
2017/04/28 | 737 | 738 | 730 | 730 | 50,800 |
2017/04/27 | 735 | 739 | 734 | 736 | 34,000 |
2017/04/26 | 738 | 740 | 734 | 738 | 31,800 |
2017/04/25 | 733 | 738 | 733 | 735 | 37,400 |
2017/04/24 | 730 | 736 | 728 | 733 | 44,200 |
2017/04/21 | 722 | 725 | 719 | 723 | 34,100 |
2017/04/20 | 711 | 720 | 711 | 715 | 41,700 |
2017/04/19 | 701 | 715 | 701 | 712 | 27,900 |
2017/04/18 | 703 | 709 | 703 | 706 | 34,500 |
2017/04/17 | 693 | 704 | 692 | 702 | 33,500 |
2017/04/14 | 699 | 703 | 695 | 697 | 35,800 |
2017/04/13 | 705 | 707 | 699 | 702 | 52,000 |
2017/04/12 | 713 | 713 | 705 | 706 | 58,800 |
2017/04/11 | 717 | 718 | 712 | 714 | 37,200 |
2017/04/10 | 709 | 719 | 709 | 717 | 64,400 |
2017/04/07 | 710 | 719 | 709 | 712 | 54,800 |
2017/04/06 | 720 | 720 | 704 | 708 | 54,700 |
2017/04/05 | 726 | 728 | 721 | 721 | 26,400 |
2017/04/04 | 733 | 737 | 724 | 728 | 56,000 |
2017/04/03 | 730 | 736 | 723 | 733 | 48,100 |
2017/03/31 | 745 | 748 | 728 | 728 | 68,000 |
2017/03/30 | 748 | 752 | 738 | 743 | 62,300 |
2017/03/29 | 755 | 756 | 747 | 747 | 103,000 |
2017/03/28 | 764 | 770 | 761 | 770 | 286,000 |
2017/03/27 | 766 | 767 | 760 | 761 | 89,100 |
2017/03/24 | 761 | 771 | 757 | 766 | 56,500 |
2017/03/23 | 765 | 766 | 761 | 762 | 46,900 |
2017/03/22 | 774 | 776 | 764 | 764 | 80,800 |
2017/03/21 | 780 | 783 | 776 | 780 | 57,000 |
2017/03/17 | 779 | 782 | 777 | 781 | 43,500 |
2017/03/16 | 776 | 781 | 775 | 780 | 49,600 |
2017/03/15 | 780 | 780 | 773 | 778 | 47,100 |
2017/03/14 | 780 | 782 | 778 | 780 | 34,100 |
2017/03/13 | 779 | 781 | 778 | 778 | 56,400 |
2017/03/10 | 775 | 784 | 775 | 778 | 102,000 |
2017/03/09 | 778 | 778 | 772 | 774 | 32,300 |
2017/03/08 | 775 | 778 | 772 | 776 | 69,800 |
2017/03/07 | 778 | 778 | 772 | 775 | 64,600 |
2017/03/06 | 769 | 775 | 764 | 774 | 85,200 |
2017/03/03 | 756 | 764 | 756 | 764 | 65,200 |
2017/03/02 | 756 | 757 | 753 | 757 | 57,500 |
2017/03/01 | 750 | 753 | 747 | 753 | 51,900 |
2017/02/28 | 750 | 754 | 746 | 747 | 54,300 |
2017/02/27 | 746 | 750 | 745 | 747 | 40,500 |
2017/02/24 | 743 | 749 | 743 | 748 | 71,900 |
2017/02/23 | 749 | 749 | 744 | 746 | 26,800 |
2017/02/22 | 750 | 750 | 746 | 747 | 39,100 |
2017/02/21 | 746 | 750 | 743 | 750 | 34,900 |
2017/02/20 | 750 | 750 | 741 | 746 | 48,600 |
2017/02/17 | 744 | 746 | 739 | 746 | 36,200 |
2017/02/16 | 750 | 750 | 742 | 744 | 33,000 |
2017/02/15 | 748 | 751 | 744 | 749 | 38,300 |
2017/02/14 | 747 | 749 | 740 | 740 | 52,100 |
2017/02/13 | 750 | 752 | 745 | 747 | 53,700 |
2017/02/10 | 746 | 746 | 741 | 743 | 36,300 |
2017/02/09 | 738 | 743 | 737 | 737 | 24,100 |
2017/02/08 | 737 | 741 | 736 | 740 | 38,300 |
2017/02/07 | 739 | 741 | 736 | 738 | 42,900 |
2017/02/06 | 751 | 751 | 743 | 744 | 41,100 |
2017/02/03 | 750 | 755 | 747 | 747 | 41,200 |
2017/02/02 | 757 | 758 | 750 | 750 | 47,400 |
2017/02/01 | 759 | 760 | 750 | 757 | 92,400 |
2017/01/31 | 752 | 757 | 752 | 753 | 56,400 |
2017/01/30 | 756 | 757 | 752 | 756 | 43,600 |
2017/01/27 | 757 | 758 | 752 | 756 | 36,300 |
2017/01/26 | 751 | 757 | 747 | 755 | 91,700 |
2017/01/25 | 755 | 755 | 746 | 746 | 44,200 |
2017/01/24 | 745 | 752 | 744 | 751 | 34,500 |
2017/01/23 | 747 | 750 | 745 | 747 | 30,100 |
2017/01/20 | 746 | 752 | 746 | 749 | 35,700 |
2017/01/19 | 746 | 752 | 746 | 749 | 37,100 |
2017/01/18 | 736 | 745 | 728 | 743 | 41,800 |
2017/01/17 | 752 | 752 | 738 | 741 | 56,200 |
2017/01/16 | 760 | 761 | 752 | 752 | 46,000 |
2017/01/13 | 761 | 763 | 759 | 761 | 34,100 |
2017/01/12 | 770 | 770 | 758 | 761 | 54,900 |
2017/01/11 | 773 | 773 | 767 | 770 | 36,800 |
2017/01/10 | 772 | 773 | 767 | 768 | 88,400 |
2017/01/06 | 768 | 771 | 767 | 769 | 46,100 |
2017/01/05 | 769 | 773 | 765 | 772 | 78,600 |
2017/01/04 | 759 | 769 | 754 | 769 | 114,800 |