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 |
---|---|---|---|---|---|
2018/12/28 | 808 | 820 | 807 | 817 | 63,900 |
2018/12/27 | 795 | 820 | 786 | 820 | 62,100 |
2018/12/26 | 760 | 780 | 751 | 759 | 51,900 |
2018/12/25 | 741 | 764 | 724 | 759 | 137,100 |
2018/12/21 | 810 | 816 | 765 | 783 | 117,300 |
2018/12/20 | 848 | 852 | 831 | 831 | 53,800 |
2018/12/19 | 858 | 860 | 850 | 854 | 34,700 |
2018/12/18 | 865 | 884 | 858 | 858 | 73,900 |
2018/12/17 | 877 | 881 | 862 | 868 | 49,200 |
2018/12/14 | 883 | 896 | 882 | 883 | 76,900 |
2018/12/13 | 881 | 890 | 881 | 883 | 44,100 |
2018/12/12 | 870 | 884 | 867 | 876 | 34,500 |
2018/12/11 | 866 | 874 | 862 | 868 | 47,400 |
2018/12/10 | 872 | 880 | 865 | 867 | 48,200 |
2018/12/07 | 866 | 892 | 864 | 887 | 51,700 |
2018/12/06 | 873 | 873 | 866 | 871 | 32,200 |
2018/12/05 | 871 | 879 | 866 | 876 | 42,000 |
2018/12/04 | 909 | 917 | 881 | 881 | 52,900 |
2018/12/03 | 913 | 915 | 907 | 912 | 90,900 |
2018/11/30 | 893 | 909 | 892 | 907 | 55,700 |
2018/11/29 | 888 | 907 | 882 | 890 | 101,300 |
2018/11/28 | 888 | 896 | 882 | 883 | 28,000 |
2018/11/27 | 893 | 911 | 887 | 888 | 83,700 |
2018/11/26 | 866 | 898 | 865 | 892 | 90,700 |
2018/11/22 | 855 | 871 | 855 | 866 | 36,100 |
2018/11/21 | 849 | 858 | 845 | 855 | 37,300 |
2018/11/20 | 854 | 866 | 846 | 861 | 36,700 |
2018/11/19 | 856 | 865 | 851 | 854 | 44,200 |
2018/11/16 | 853 | 867 | 853 | 860 | 28,800 |
2018/11/15 | 852 | 860 | 849 | 853 | 35,500 |
2018/11/14 | 876 | 879 | 858 | 858 | 32,900 |
2018/11/13 | 890 | 891 | 872 | 876 | 59,200 |
2018/11/12 | 886 | 893 | 886 | 893 | 27,600 |
2018/11/09 | 877 | 888 | 877 | 887 | 27,900 |
2018/11/08 | 884 | 891 | 876 | 876 | 40,700 |
2018/11/07 | 870 | 887 | 868 | 871 | 45,700 |
2018/11/06 | 862 | 869 | 858 | 868 | 27,200 |
2018/11/05 | 862 | 867 | 848 | 862 | 49,400 |
2018/11/02 | 859 | 868 | 853 | 862 | 67,000 |
2018/11/01 | 864 | 867 | 854 | 860 | 60,100 |
2018/10/31 | 845 | 864 | 842 | 862 | 81,600 |
2018/10/30 | 805 | 871 | 805 | 845 | 245,000 |
2018/10/29 | 790 | 811 | 765 | 795 | 146,200 |
2018/10/26 | 790 | 801 | 786 | 790 | 49,200 |
2018/10/25 | 795 | 796 | 782 | 785 | 61,700 |
2018/10/24 | 795 | 813 | 792 | 809 | 41,400 |
2018/10/23 | 801 | 802 | 792 | 795 | 72,400 |
2018/10/22 | 806 | 810 | 800 | 804 | 43,700 |
2018/10/19 | 815 | 816 | 809 | 810 | 52,100 |
2018/10/18 | 833 | 833 | 820 | 821 | 55,300 |
2018/10/17 | 825 | 838 | 822 | 826 | 70,200 |
2018/10/16 | 815 | 826 | 812 | 820 | 27,700 |
2018/10/15 | 826 | 827 | 816 | 816 | 41,500 |
2018/10/12 | 831 | 837 | 828 | 828 | 58,800 |
2018/10/11 | 837 | 840 | 831 | 836 | 63,900 |
2018/10/10 | 846 | 865 | 846 | 859 | 29,600 |
2018/10/09 | 849 | 861 | 848 | 848 | 39,300 |
2018/10/05 | 872 | 876 | 863 | 864 | 37,000 |
2018/10/04 | 885 | 886 | 875 | 879 | 31,600 |
2018/10/03 | 889 | 892 | 878 | 880 | 21,800 |
2018/10/02 | 892 | 897 | 886 | 888 | 31,100 |
2018/10/01 | 896 | 903 | 883 | 883 | 91,100 |
2018/09/28 | 896 | 909 | 881 | 895 | 54,600 |
2018/09/27 | 891 | 903 | 883 | 887 | 66,600 |
2018/09/26 | 916 | 917 | 901 | 906 | 38,700 |
2018/09/25 | 913 | 925 | 908 | 925 | 101,800 |
2018/09/21 | 899 | 906 | 891 | 899 | 53,400 |
2018/09/20 | 900 | 900 | 893 | 894 | 31,100 |
2018/09/19 | 900 | 908 | 900 | 904 | 32,200 |
2018/09/18 | 880 | 900 | 880 | 897 | 47,600 |
2018/09/14 | 874 | 888 | 874 | 884 | 48,400 |
2018/09/13 | 862 | 879 | 862 | 872 | 25,400 |
2018/09/12 | 882 | 883 | 861 | 865 | 36,000 |
2018/09/11 | 884 | 889 | 878 | 880 | 23,800 |
2018/09/10 | 879 | 890 | 875 | 885 | 37,300 |
2018/09/07 | 867 | 884 | 867 | 879 | 22,000 |
2018/09/06 | 869 | 879 | 862 | 877 | 33,000 |
2018/09/05 | 882 | 888 | 870 | 870 | 56,500 |
2018/09/04 | 885 | 894 | 880 | 881 | 33,000 |
2018/09/03 | 905 | 905 | 876 | 882 | 45,900 |
2018/08/31 | 906 | 909 | 899 | 900 | 37,400 |
2018/08/30 | 890 | 920 | 888 | 912 | 98,800 |
2018/08/29 | 880 | 889 | 879 | 886 | 24,400 |
2018/08/28 | 882 | 884 | 874 | 875 | 23,500 |
2018/08/27 | 870 | 885 | 869 | 880 | 23,200 |
2018/08/24 | 864 | 870 | 859 | 870 | 28,000 |
2018/08/23 | 863 | 866 | 858 | 858 | 22,500 |
2018/08/22 | 863 | 865 | 859 | 862 | 24,100 |
2018/08/21 | 860 | 863 | 853 | 860 | 19,800 |
2018/08/20 | 870 | 871 | 862 | 865 | 26,300 |
2018/08/17 | 876 | 880 | 873 | 876 | 16,700 |
2018/08/16 | 890 | 890 | 870 | 875 | 39,200 |
2018/08/15 | 903 | 907 | 892 | 897 | 28,500 |
2018/08/14 | 875 | 913 | 875 | 909 | 43,400 |
2018/08/13 | 889 | 894 | 872 | 878 | 38,300 |
2018/08/10 | 898 | 904 | 889 | 893 | 30,900 |
2018/08/09 | 912 | 912 | 896 | 907 | 14,700 |
2018/08/08 | 897 | 918 | 897 | 908 | 40,900 |
2018/08/07 | 897 | 904 | 891 | 904 | 17,500 |
2018/08/06 | 896 | 901 | 888 | 897 | 18,700 |
2018/08/03 | 906 | 907 | 892 | 894 | 27,400 |
2018/08/02 | 924 | 926 | 901 | 905 | 41,600 |
2018/08/01 | 937 | 937 | 918 | 923 | 44,600 |
2018/07/31 | 919 | 929 | 906 | 924 | 58,000 |
2018/07/30 | 914 | 932 | 914 | 924 | 60,800 |
2018/07/27 | 938 | 950 | 931 | 944 | 37,800 |
2018/07/26 | 931 | 938 | 923 | 938 | 29,700 |
2018/07/25 | 928 | 928 | 914 | 920 | 43,900 |
2018/07/24 | 922 | 929 | 917 | 924 | 28,500 |
2018/07/23 | 917 | 930 | 914 | 921 | 24,900 |
2018/07/20 | 920 | 926 | 911 | 913 | 33,500 |
2018/07/19 | 933 | 933 | 921 | 925 | 32,100 |
2018/07/18 | 943 | 943 | 930 | 933 | 30,400 |
2018/07/17 | 914 | 935 | 913 | 929 | 36,200 |
2018/07/13 | 900 | 912 | 899 | 911 | 30,600 |
2018/07/12 | 905 | 907 | 891 | 896 | 46,900 |
2018/07/11 | 916 | 917 | 903 | 903 | 44,800 |
2018/07/10 | 927 | 927 | 919 | 919 | 49,800 |
2018/07/09 | 920 | 928 | 916 | 923 | 26,900 |
2018/07/06 | 917 | 927 | 917 | 922 | 46,000 |
2018/07/05 | 942 | 946 | 909 | 910 | 69,600 |
2018/07/04 | 949 | 952 | 939 | 941 | 52,700 |
2018/07/03 | 976 | 982 | 942 | 950 | 89,800 |
2018/07/02 | 989 | 1,005 | 974 | 977 | 241,200 |
2018/06/29 | 978 | 990 | 972 | 990 | 70,000 |
2018/06/28 | 980 | 981 | 969 | 978 | 32,700 |
2018/06/27 | 979 | 988 | 970 | 984 | 62,700 |
2018/06/26 | 956 | 974 | 955 | 974 | 46,900 |
2018/06/25 | 959 | 972 | 956 | 964 | 63,100 |
2018/06/22 | 922 | 959 | 922 | 959 | 149,800 |
2018/06/21 | 945 | 949 | 927 | 927 | 91,200 |
2018/06/20 | 953 | 955 | 942 | 950 | 56,300 |
2018/06/19 | 966 | 972 | 951 | 952 | 85,000 |
2018/06/18 | 987 | 987 | 967 | 968 | 45,800 |
2018/06/15 | 993 | 995 | 987 | 987 | 45,700 |
2018/06/14 | 981 | 994 | 975 | 991 | 87,700 |
2018/06/13 | 994 | 994 | 989 | 991 | 25,000 |
2018/06/12 | 990 | 995 | 986 | 991 | 55,800 |
2018/06/11 | 976 | 985 | 975 | 984 | 79,700 |
2018/06/08 | 972 | 983 | 972 | 972 | 90,000 |
2018/06/07 | 977 | 978 | 971 | 973 | 37,200 |
2018/06/06 | 970 | 976 | 968 | 974 | 64,400 |
2018/06/05 | 978 | 981 | 960 | 970 | 62,600 |
2018/06/04 | 976 | 990 | 973 | 979 | 38,500 |
2018/06/01 | 968 | 979 | 959 | 973 | 56,700 |
2018/05/31 | 971 | 982 | 971 | 972 | 57,100 |
2018/05/30 | 970 | 979 | 967 | 971 | 56,400 |
2018/05/29 | 979 | 983 | 972 | 981 | 72,700 |
2018/05/28 | 981 | 990 | 980 | 981 | 45,800 |
2018/05/25 | 975 | 991 | 962 | 982 | 103,300 |
2018/05/24 | 992 | 996 | 987 | 988 | 74,100 |
2018/05/23 | 992 | 1,000 | 991 | 992 | 77,000 |
2018/05/22 | 990 | 1,004 | 989 | 992 | 66,500 |
2018/05/21 | 996 | 1,000 | 991 | 993 | 69,900 |
2018/05/18 | 984 | 999 | 983 | 996 | 126,600 |
2018/05/17 | 973 | 986 | 971 | 983 | 115,900 |
2018/05/16 | 957 | 975 | 956 | 971 | 95,400 |
2018/05/15 | 953 | 960 | 951 | 958 | 46,700 |
2018/05/14 | 952 | 963 | 950 | 951 | 65,400 |
2018/05/11 | 952 | 965 | 944 | 954 | 100,900 |
2018/05/10 | 938 | 949 | 933 | 948 | 56,100 |
2018/05/09 | 943 | 945 | 934 | 935 | 90,800 |
2018/05/08 | 959 | 972 | 942 | 945 | 149,700 |
2018/05/07 | 930 | 964 | 928 | 960 | 194,900 |
2018/05/02 | 916 | 925 | 910 | 925 | 40,000 |
2018/05/01 | 930 | 930 | 891 | 914 | 114,500 |
2018/04/27 | 941 | 941 | 893 | 906 | 137,800 |
2018/04/26 | 938 | 942 | 928 | 940 | 60,000 |
2018/04/25 | 938 | 942 | 932 | 938 | 40,200 |
2018/04/24 | 933 | 943 | 933 | 943 | 72,100 |
2018/04/23 | 920 | 934 | 919 | 932 | 52,900 |
2018/04/20 | 911 | 922 | 911 | 920 | 78,800 |
2018/04/19 | 904 | 914 | 903 | 914 | 98,000 |
2018/04/18 | 891 | 905 | 891 | 904 | 58,900 |
2018/04/17 | 887 | 898 | 885 | 892 | 41,900 |
2018/04/16 | 890 | 892 | 885 | 888 | 67,500 |
2018/04/13 | 898 | 898 | 887 | 887 | 46,700 |
2018/04/12 | 898 | 901 | 897 | 898 | 81,500 |
2018/04/11 | 902 | 903 | 897 | 898 | 113,300 |
2018/04/10 | 906 | 910 | 902 | 903 | 84,600 |
2018/04/09 | 903 | 913 | 903 | 907 | 77,200 |
2018/04/06 | 907 | 910 | 898 | 904 | 127,400 |
2018/04/05 | 899 | 907 | 898 | 903 | 64,700 |
2018/04/04 | 896 | 903 | 892 | 899 | 61,000 |
2018/04/03 | 883 | 900 | 883 | 896 | 48,500 |
2018/04/02 | 900 | 901 | 893 | 894 | 139,800 |
2018/03/30 | 898 | 904 | 893 | 900 | 116,200 |
2018/03/29 | 893 | 897 | 887 | 895 | 76,500 |
2018/03/28 | 872 | 894 | 872 | 893 | 92,000 |
2018/03/27 | 884 | 903 | 884 | 900 | 223,300 |
2018/03/26 | 875 | 880 | 871 | 878 | 131,700 |
2018/03/23 | 886 | 887 | 875 | 877 | 159,700 |
2018/03/22 | 896 | 897 | 890 | 894 | 89,700 |
2018/03/20 | 898 | 901 | 894 | 896 | 49,800 |
2018/03/19 | 901 | 905 | 898 | 902 | 71,100 |
2018/03/16 | 907 | 907 | 903 | 903 | 55,500 |
2018/03/15 | 903 | 906 | 897 | 904 | 73,700 |
2018/03/14 | 907 | 908 | 901 | 906 | 38,000 |
2018/03/13 | 897 | 911 | 897 | 911 | 85,200 |
2018/03/12 | 887 | 902 | 887 | 902 | 119,600 |
2018/03/09 | 892 | 892 | 884 | 887 | 76,200 |
2018/03/08 | 886 | 888 | 882 | 886 | 86,500 |
2018/03/07 | 877 | 894 | 877 | 885 | 113,100 |
2018/03/06 | 880 | 883 | 872 | 877 | 134,200 |
2018/03/05 | 881 | 885 | 878 | 880 | 102,100 |
2018/03/02 | 875 | 888 | 875 | 882 | 89,000 |
2018/03/01 | 881 | 887 | 879 | 886 | 87,900 |
2018/02/28 | 884 | 890 | 883 | 885 | 82,900 |
2018/02/27 | 888 | 888 | 884 | 886 | 61,600 |
2018/02/26 | 891 | 894 | 884 | 886 | 68,900 |
2018/02/23 | 881 | 890 | 881 | 889 | 81,600 |
2018/02/22 | 879 | 881 | 871 | 879 | 60,200 |
2018/02/21 | 880 | 888 | 876 | 879 | 79,700 |
2018/02/20 | 872 | 886 | 870 | 881 | 151,000 |
2018/02/19 | 868 | 873 | 864 | 872 | 74,000 |
2018/02/16 | 845 | 867 | 842 | 862 | 118,200 |
2018/02/15 | 840 | 846 | 836 | 839 | 112,400 |
2018/02/14 | 832 | 850 | 821 | 828 | 143,700 |
2018/02/13 | 825 | 827 | 813 | 813 | 104,600 |
2018/02/09 | 810 | 814 | 802 | 813 | 78,300 |
2018/02/08 | 823 | 830 | 820 | 825 | 55,100 |
2018/02/07 | 832 | 839 | 815 | 815 | 150,600 |
2018/02/06 | 820 | 827 | 806 | 819 | 184,900 |
2018/02/05 | 846 | 856 | 845 | 850 | 106,400 |
2018/02/02 | 863 | 864 | 853 | 860 | 119,900 |
2018/02/01 | 859 | 873 | 857 | 866 | 117,500 |
2018/01/31 | 870 | 874 | 856 | 859 | 176,700 |
2018/01/30 | 881 | 882 | 869 | 872 | 222,400 |
2018/01/29 | 913 | 914 | 877 | 882 | 437,300 |
2018/01/26 | 931 | 953 | 931 | 941 | 186,200 |
2018/01/25 | 929 | 935 | 924 | 932 | 94,700 |
2018/01/24 | 935 | 935 | 930 | 933 | 74,600 |
2018/01/23 | 930 | 938 | 926 | 934 | 80,900 |
2018/01/22 | 934 | 935 | 920 | 928 | 90,300 |
2018/01/19 | 924 | 939 | 920 | 933 | 111,200 |
2018/01/18 | 918 | 934 | 916 | 921 | 162,200 |
2018/01/17 | 910 | 917 | 895 | 914 | 122,300 |
2018/01/16 | 921 | 924 | 916 | 919 | 64,500 |
2018/01/15 | 910 | 921 | 909 | 919 | 82,700 |
2018/01/12 | 907 | 908 | 904 | 907 | 52,800 |
2018/01/11 | 896 | 910 | 894 | 910 | 146,200 |
2018/01/10 | 890 | 899 | 889 | 897 | 86,000 |
2018/01/09 | 887 | 890 | 883 | 889 | 62,300 |
2018/01/05 | 882 | 885 | 879 | 884 | 77,100 |
2018/01/04 | 880 | 881 | 872 | 881 | 118,500 |