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 |
---|---|---|---|---|---|
2019/12/30 | 702 | 707 | 701 | 706 | 22,000 |
2019/12/27 | 700 | 705 | 700 | 703 | 22,000 |
2019/12/26 | 695 | 703 | 694 | 703 | 30,600 |
2019/12/25 | 702 | 702 | 693 | 695 | 53,100 |
2019/12/24 | 698 | 701 | 696 | 698 | 13,600 |
2019/12/23 | 699 | 700 | 697 | 697 | 13,000 |
2019/12/20 | 699 | 703 | 695 | 699 | 27,700 |
2019/12/19 | 697 | 698 | 690 | 698 | 33,400 |
2019/12/18 | 705 | 705 | 691 | 694 | 51,900 |
2019/12/17 | 690 | 705 | 690 | 705 | 65,300 |
2019/12/16 | 689 | 691 | 683 | 686 | 35,900 |
2019/12/13 | 695 | 695 | 687 | 689 | 57,600 |
2019/12/12 | 691 | 695 | 685 | 688 | 28,600 |
2019/12/11 | 699 | 700 | 688 | 689 | 83,800 |
2019/12/10 | 696 | 704 | 695 | 700 | 74,100 |
2019/12/09 | 700 | 701 | 695 | 697 | 41,500 |
2019/12/06 | 697 | 703 | 694 | 700 | 67,600 |
2019/12/05 | 698 | 702 | 695 | 695 | 63,200 |
2019/12/04 | 697 | 709 | 697 | 700 | 31,300 |
2019/12/03 | 704 | 709 | 697 | 698 | 26,200 |
2019/12/02 | 715 | 717 | 711 | 711 | 76,200 |
2019/11/29 | 692 | 712 | 692 | 709 | 84,800 |
2019/11/28 | 689 | 692 | 683 | 691 | 48,700 |
2019/11/27 | 701 | 701 | 688 | 688 | 46,000 |
2019/11/26 | 714 | 714 | 695 | 695 | 43,300 |
2019/11/25 | 689 | 710 | 685 | 710 | 61,900 |
2019/11/22 | 679 | 688 | 677 | 684 | 41,900 |
2019/11/21 | 669 | 679 | 665 | 679 | 45,200 |
2019/11/20 | 673 | 674 | 665 | 670 | 55,700 |
2019/11/19 | 675 | 678 | 674 | 675 | 22,900 |
2019/11/18 | 690 | 690 | 669 | 679 | 113,400 |
2019/11/15 | 689 | 696 | 683 | 688 | 54,500 |
2019/11/14 | 695 | 695 | 678 | 686 | 61,000 |
2019/11/13 | 704 | 705 | 689 | 689 | 36,900 |
2019/11/12 | 711 | 711 | 702 | 706 | 20,700 |
2019/11/11 | 705 | 711 | 702 | 711 | 52,500 |
2019/11/08 | 718 | 723 | 700 | 702 | 69,600 |
2019/11/07 | 723 | 723 | 711 | 717 | 28,600 |
2019/11/06 | 734 | 734 | 718 | 723 | 30,100 |
2019/11/05 | 710 | 735 | 710 | 728 | 84,400 |
2019/11/01 | 710 | 715 | 703 | 715 | 56,600 |
2019/10/31 | 684 | 717 | 681 | 717 | 127,500 |
2019/10/30 | 672 | 684 | 666 | 682 | 128,100 |
2019/10/29 | 678 | 682 | 674 | 675 | 51,800 |
2019/10/28 | 672 | 676 | 666 | 676 | 50,800 |
2019/10/25 | 673 | 675 | 667 | 671 | 52,400 |
2019/10/24 | 675 | 678 | 669 | 677 | 65,200 |
2019/10/23 | 672 | 674 | 663 | 674 | 62,300 |
2019/10/21 | 665 | 669 | 660 | 669 | 74,300 |
2019/10/18 | 666 | 670 | 662 | 665 | 41,800 |
2019/10/17 | 670 | 670 | 665 | 666 | 27,700 |
2019/10/16 | 674 | 674 | 664 | 670 | 77,500 |
2019/10/15 | 675 | 675 | 667 | 672 | 79,500 |
2019/10/11 | 676 | 676 | 661 | 666 | 61,500 |
2019/10/10 | 676 | 679 | 670 | 674 | 36,700 |
2019/10/09 | 677 | 678 | 670 | 677 | 41,300 |
2019/10/08 | 677 | 679 | 671 | 677 | 47,500 |
2019/10/07 | 682 | 682 | 668 | 674 | 48,500 |
2019/10/04 | 673 | 680 | 671 | 680 | 64,600 |
2019/10/03 | 687 | 687 | 672 | 678 | 36,900 |
2019/10/02 | 691 | 694 | 688 | 691 | 27,600 |
2019/10/01 | 701 | 701 | 688 | 691 | 49,900 |
2019/09/30 | 687 | 697 | 687 | 692 | 29,200 |
2019/09/27 | 697 | 697 | 681 | 693 | 52,600 |
2019/09/26 | 695 | 711 | 695 | 708 | 68,900 |
2019/09/25 | 697 | 697 | 687 | 691 | 58,600 |
2019/09/24 | 692 | 700 | 688 | 694 | 53,700 |
2019/09/20 | 702 | 702 | 694 | 696 | 26,700 |
2019/09/19 | 699 | 702 | 696 | 702 | 29,500 |
2019/09/18 | 705 | 705 | 690 | 697 | 29,600 |
2019/09/17 | 707 | 707 | 696 | 702 | 26,800 |
2019/09/13 | 704 | 707 | 695 | 705 | 64,700 |
2019/09/12 | 699 | 712 | 695 | 706 | 45,700 |
2019/09/11 | 684 | 699 | 681 | 699 | 51,600 |
2019/09/10 | 678 | 683 | 673 | 683 | 33,200 |
2019/09/09 | 677 | 678 | 668 | 678 | 21,200 |
2019/09/06 | 676 | 682 | 673 | 678 | 22,300 |
2019/09/05 | 673 | 684 | 670 | 675 | 38,300 |
2019/09/04 | 668 | 670 | 663 | 668 | 30,400 |
2019/09/03 | 664 | 676 | 664 | 672 | 24,400 |
2019/09/02 | 675 | 675 | 665 | 669 | 39,700 |
2019/08/30 | 659 | 674 | 659 | 671 | 62,400 |
2019/08/29 | 661 | 664 | 654 | 657 | 58,500 |
2019/08/28 | 663 | 666 | 662 | 663 | 16,500 |
2019/08/27 | 674 | 674 | 663 | 663 | 21,100 |
2019/08/26 | 673 | 674 | 666 | 669 | 50,600 |
2019/08/23 | 692 | 692 | 685 | 688 | 21,100 |
2019/08/22 | 690 | 691 | 684 | 690 | 14,200 |
2019/08/21 | 696 | 697 | 682 | 690 | 22,100 |
2019/08/20 | 691 | 703 | 690 | 703 | 23,000 |
2019/08/19 | 679 | 695 | 679 | 691 | 36,400 |
2019/08/16 | 676 | 681 | 672 | 678 | 25,300 |
2019/08/15 | 676 | 681 | 667 | 679 | 37,300 |
2019/08/14 | 687 | 689 | 681 | 686 | 37,900 |
2019/08/13 | 676 | 686 | 669 | 684 | 40,500 |
2019/08/09 | 694 | 696 | 680 | 681 | 54,100 |
2019/08/08 | 695 | 698 | 689 | 690 | 55,000 |
2019/08/07 | 697 | 699 | 690 | 690 | 50,100 |
2019/08/06 | 685 | 696 | 680 | 695 | 41,800 |
2019/08/05 | 701 | 702 | 694 | 699 | 57,800 |
2019/08/02 | 725 | 725 | 709 | 714 | 40,600 |
2019/08/01 | 734 | 734 | 725 | 729 | 34,700 |
2019/07/31 | 729 | 740 | 729 | 734 | 21,200 |
2019/07/30 | 736 | 738 | 725 | 732 | 37,600 |
2019/07/29 | 741 | 742 | 737 | 742 | 11,600 |
2019/07/26 | 742 | 745 | 739 | 743 | 24,700 |
2019/07/25 | 757 | 757 | 743 | 748 | 30,900 |
2019/07/24 | 752 | 753 | 744 | 753 | 24,200 |
2019/07/23 | 744 | 756 | 744 | 752 | 39,000 |
2019/07/22 | 750 | 753 | 745 | 750 | 18,600 |
2019/07/19 | 731 | 752 | 731 | 749 | 22,300 |
2019/07/18 | 752 | 757 | 730 | 730 | 38,000 |
2019/07/17 | 757 | 763 | 753 | 755 | 17,600 |
2019/07/16 | 758 | 761 | 751 | 761 | 26,700 |
2019/07/12 | 775 | 778 | 768 | 768 | 9,600 |
2019/07/11 | 772 | 781 | 772 | 776 | 15,600 |
2019/07/10 | 767 | 775 | 764 | 764 | 37,800 |
2019/07/09 | 782 | 784 | 767 | 772 | 19,500 |
2019/07/08 | 788 | 791 | 781 | 783 | 25,200 |
2019/07/05 | 784 | 791 | 778 | 791 | 31,100 |
2019/07/04 | 778 | 788 | 777 | 784 | 41,400 |
2019/07/03 | 759 | 778 | 757 | 775 | 36,300 |
2019/07/02 | 764 | 765 | 756 | 758 | 18,700 |
2019/07/01 | 741 | 771 | 735 | 764 | 137,600 |
2019/06/28 | 726 | 728 | 718 | 727 | 49,700 |
2019/06/27 | 714 | 729 | 712 | 728 | 38,900 |
2019/06/26 | 710 | 715 | 707 | 712 | 35,900 |
2019/06/25 | 730 | 730 | 712 | 714 | 54,200 |
2019/06/24 | 717 | 730 | 708 | 730 | 44,500 |
2019/06/21 | 700 | 723 | 695 | 716 | 155,900 |
2019/06/20 | 707 | 711 | 697 | 697 | 72,300 |
2019/06/19 | 723 | 724 | 709 | 709 | 80,500 |
2019/06/18 | 730 | 730 | 710 | 715 | 77,200 |
2019/06/17 | 733 | 737 | 728 | 730 | 33,500 |
2019/06/14 | 747 | 749 | 733 | 733 | 63,200 |
2019/06/13 | 760 | 760 | 741 | 745 | 42,100 |
2019/06/12 | 771 | 773 | 763 | 763 | 15,700 |
2019/06/11 | 770 | 774 | 762 | 774 | 27,200 |
2019/06/10 | 769 | 770 | 762 | 770 | 19,900 |
2019/06/07 | 763 | 766 | 756 | 766 | 25,300 |
2019/06/06 | 759 | 766 | 756 | 758 | 31,700 |
2019/06/05 | 753 | 762 | 745 | 761 | 41,100 |
2019/06/04 | 740 | 745 | 734 | 745 | 38,900 |
2019/06/03 | 755 | 756 | 736 | 741 | 43,400 |
2019/05/31 | 757 | 757 | 747 | 757 | 40,500 |
2019/05/30 | 761 | 762 | 753 | 760 | 36,200 |
2019/05/29 | 763 | 768 | 756 | 768 | 28,300 |
2019/05/28 | 787 | 787 | 764 | 767 | 46,700 |
2019/05/27 | 796 | 799 | 788 | 790 | 25,200 |
2019/05/24 | 800 | 800 | 792 | 797 | 34,700 |
2019/05/23 | 806 | 808 | 798 | 801 | 22,100 |
2019/05/22 | 811 | 820 | 804 | 809 | 47,000 |
2019/05/21 | 814 | 819 | 809 | 811 | 29,100 |
2019/05/20 | 825 | 832 | 819 | 820 | 45,700 |
2019/05/17 | 825 | 830 | 818 | 825 | 21,900 |
2019/05/16 | 812 | 825 | 809 | 817 | 35,800 |
2019/05/15 | 808 | 814 | 801 | 810 | 33,600 |
2019/05/14 | 783 | 802 | 780 | 802 | 26,400 |
2019/05/13 | 795 | 801 | 792 | 793 | 34,500 |
2019/05/10 | 804 | 811 | 798 | 801 | 93,700 |
2019/05/09 | 812 | 816 | 794 | 806 | 98,900 |
2019/05/08 | 834 | 844 | 808 | 822 | 128,500 |
2019/05/07 | 851 | 851 | 837 | 843 | 42,000 |
2019/04/26 | 829 | 844 | 821 | 840 | 31,000 |
2019/04/25 | 828 | 831 | 818 | 830 | 26,000 |
2019/04/24 | 826 | 827 | 816 | 822 | 27,300 |
2019/04/23 | 830 | 832 | 819 | 822 | 25,200 |
2019/04/22 | 825 | 835 | 818 | 828 | 19,500 |
2019/04/19 | 816 | 836 | 816 | 831 | 52,300 |
2019/04/18 | 831 | 831 | 815 | 820 | 41,700 |
2019/04/17 | 832 | 832 | 824 | 832 | 16,100 |
2019/04/16 | 836 | 848 | 829 | 835 | 22,700 |
2019/04/15 | 829 | 844 | 828 | 840 | 79,000 |
2019/04/12 | 825 | 827 | 818 | 821 | 18,600 |
2019/04/11 | 819 | 825 | 817 | 825 | 39,300 |
2019/04/10 | 820 | 824 | 816 | 823 | 12,600 |
2019/04/09 | 824 | 825 | 812 | 825 | 22,600 |
2019/04/08 | 831 | 835 | 823 | 825 | 20,300 |
2019/04/05 | 834 | 834 | 825 | 831 | 30,900 |
2019/04/04 | 823 | 830 | 821 | 828 | 24,500 |
2019/04/03 | 822 | 825 | 816 | 825 | 25,500 |
2019/04/02 | 836 | 841 | 822 | 824 | 41,900 |
2019/04/01 | 831 | 841 | 826 | 834 | 47,900 |
2019/03/29 | 818 | 823 | 814 | 820 | 22,900 |
2019/03/28 | 826 | 826 | 811 | 813 | 43,900 |
2019/03/27 | 829 | 838 | 824 | 836 | 48,600 |
2019/03/26 | 822 | 848 | 822 | 847 | 177,800 |
2019/03/25 | 836 | 836 | 816 | 821 | 89,200 |
2019/03/22 | 841 | 842 | 830 | 838 | 61,000 |
2019/03/20 | 840 | 851 | 835 | 843 | 50,900 |
2019/03/19 | 836 | 845 | 831 | 845 | 53,600 |
2019/03/18 | 840 | 841 | 834 | 841 | 42,100 |
2019/03/15 | 823 | 838 | 820 | 833 | 40,100 |
2019/03/14 | 831 | 837 | 823 | 824 | 31,800 |
2019/03/13 | 841 | 846 | 829 | 831 | 39,700 |
2019/03/12 | 831 | 846 | 829 | 845 | 33,500 |
2019/03/11 | 820 | 833 | 815 | 821 | 36,300 |
2019/03/08 | 832 | 835 | 818 | 820 | 81,800 |
2019/03/07 | 850 | 850 | 844 | 846 | 27,900 |
2019/03/06 | 857 | 863 | 854 | 854 | 20,000 |
2019/03/05 | 858 | 864 | 856 | 859 | 29,400 |
2019/03/04 | 864 | 868 | 857 | 866 | 33,100 |
2019/03/01 | 866 | 866 | 859 | 864 | 43,500 |
2019/02/28 | 870 | 870 | 859 | 866 | 29,400 |
2019/02/27 | 865 | 870 | 860 | 863 | 43,700 |
2019/02/26 | 868 | 873 | 859 | 863 | 29,100 |
2019/02/25 | 864 | 870 | 864 | 868 | 27,400 |
2019/02/22 | 866 | 866 | 856 | 864 | 27,200 |
2019/02/21 | 874 | 881 | 865 | 870 | 29,600 |
2019/02/20 | 872 | 882 | 869 | 874 | 22,600 |
2019/02/19 | 882 | 888 | 872 | 875 | 31,200 |
2019/02/18 | 865 | 885 | 862 | 882 | 50,600 |
2019/02/15 | 850 | 863 | 846 | 860 | 47,400 |
2019/02/14 | 850 | 862 | 850 | 854 | 26,200 |
2019/02/13 | 837 | 860 | 831 | 857 | 78,500 |
2019/02/12 | 843 | 843 | 830 | 835 | 31,100 |
2019/02/08 | 846 | 853 | 839 | 841 | 26,300 |
2019/02/07 | 856 | 856 | 845 | 855 | 30,100 |
2019/02/06 | 859 | 864 | 853 | 854 | 39,100 |
2019/02/05 | 851 | 858 | 847 | 857 | 35,300 |
2019/02/04 | 835 | 851 | 835 | 851 | 51,800 |
2019/02/01 | 845 | 845 | 830 | 834 | 60,300 |
2019/01/31 | 854 | 855 | 836 | 844 | 76,300 |
2019/01/30 | 850 | 863 | 849 | 854 | 69,000 |
2019/01/29 | 832 | 859 | 827 | 850 | 75,700 |
2019/01/28 | 854 | 854 | 836 | 838 | 53,300 |
2019/01/25 | 861 | 866 | 854 | 855 | 68,100 |
2019/01/24 | 858 | 863 | 850 | 861 | 37,400 |
2019/01/23 | 822 | 865 | 818 | 862 | 146,900 |
2019/01/22 | 830 | 835 | 824 | 826 | 44,500 |
2019/01/21 | 830 | 835 | 824 | 826 | 31,400 |
2019/01/18 | 816 | 836 | 816 | 824 | 47,300 |
2019/01/17 | 812 | 818 | 808 | 811 | 27,600 |
2019/01/16 | 822 | 822 | 809 | 810 | 46,600 |
2019/01/15 | 816 | 827 | 813 | 822 | 38,300 |
2019/01/11 | 825 | 828 | 819 | 822 | 48,800 |
2019/01/10 | 837 | 837 | 824 | 830 | 29,400 |
2019/01/09 | 846 | 849 | 829 | 837 | 69,700 |
2019/01/08 | 842 | 853 | 839 | 846 | 50,400 |
2019/01/07 | 839 | 856 | 837 | 840 | 75,400 |
2019/01/04 | 810 | 828 | 798 | 828 | 71,400 |