8860 フジ住宅(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 329 | 337 | 324 | 337 | 3,500 | 337 |
| 2009-12-29 | 327 | 327 | 327 | 327 | 100 | 327 |
| 2009-12-28 | 335 | 340 | 328 | 328 | 1,000 | 328 |
| 2009-12-25 | 334 | 335 | 330 | 330 | 53,600 | 330 |
| 2009-12-24 | 332 | 340 | 327 | 339 | 23,900 | 339 |
| 2009-12-22 | 323 | 337 | 323 | 332 | 6,100 | 332 |
| 2009-12-21 | 330 | 330 | 328 | 328 | 300 | 328 |
| 2009-12-18 | 319 | 319 | 314 | 314 | 2,200 | 314 |
| 2009-12-17 | 317 | 322 | 317 | 318 | 1,400 | 318 |
| 2009-12-16 | 324 | 324 | 320 | 322 | 2,900 | 322 |
| 2009-12-15 | 319 | 319 | 313 | 314 | 1,400 | 314 |
| 2009-12-14 | 319 | 323 | 319 | 323 | 1,100 | 323 |
| 2009-12-11 | 328 | 328 | 321 | 321 | 17,900 | 321 |
| 2009-12-10 | 329 | 329 | 318 | 318 | 8,400 | 318 |
| 2009-12-09 | 320 | 324 | 313 | 324 | 1,500 | 324 |
| 2009-12-08 | 332 | 332 | 330 | 330 | 400 | 330 |
| 2009-12-07 | 333 | 333 | 327 | 327 | 600 | 327 |
| 2009-12-04 | 333 | 333 | 333 | 333 | 300 | 333 |
| 2009-12-03 | 345 | 348 | 333 | 333 | 800 | 333 |
| 2009-12-02 | 342 | 342 | 342 | 342 | 4,500 | 342 |
| 2009-12-01 | 324 | 341 | 324 | 337 | 4,300 | 337 |
| 2009-11-30 | 311 | 311 | 311 | 311 | 500 | 311 |
| 2009-11-27 | 312 | 312 | 307 | 307 | 500 | 307 |
| 2009-11-26 | 315 | 315 | 315 | 315 | 300 | 315 |
| 2009-11-25 | 323 | 323 | 318 | 320 | 22,000 | 320 |
| 2009-11-24 | 316 | 316 | 311 | 315 | 4,100 | 315 |
| 2009-11-20 | 310 | 312 | 310 | 312 | 400 | 312 |
| 2009-11-19 | 298 | 302 | 288 | 302 | 2,000 | 302 |
| 2009-11-18 | 306 | 306 | 294 | 294 | 400 | 294 |
| 2009-11-17 | 324 | 324 | 305 | 310 | 1,800 | 310 |
| 2009-11-16 | 321 | 321 | 320 | 320 | 1,100 | 320 |
| 2009-11-13 | 332 | 332 | 327 | 332 | 5,000 | 332 |
| 2009-11-12 | 337 | 337 | 337 | 337 | 1,400 | 337 |
| 2009-11-10 | 348 | 350 | 345 | 345 | 1,600 | 345 |
| 2009-11-09 | 346 | 347 | 346 | 347 | 2,200 | 347 |
| 2009-11-06 | 362 | 362 | 360 | 360 | 1,400 | 360 |
| 2009-11-05 | 357 | 367 | 357 | 367 | 500 | 367 |
| 2009-11-04 | 369 | 369 | 367 | 367 | 900 | 367 |
| 2009-11-02 | 374 | 374 | 359 | 373 | 5,400 | 373 |
| 2009-10-30 | 382 | 384 | 370 | 370 | 3,900 | 370 |
| 2009-10-29 | 364 | 370 | 364 | 370 | 1,300 | 370 |
| 2009-10-28 | 364 | 369 | 360 | 360 | 2,400 | 360 |
| 2009-10-27 | 382 | 382 | 374 | 374 | 1,500 | 374 |
| 2009-10-26 | 382 | 382 | 379 | 382 | 2,300 | 382 |
| 2009-10-23 | 368 | 385 | 368 | 383 | 22,500 | 383 |
| 2009-10-22 | 369 | 369 | 358 | 365 | 5,100 | 365 |
| 2009-10-21 | 370 | 375 | 370 | 373 | 1,700 | 373 |
| 2009-10-20 | 381 | 381 | 368 | 370 | 1,600 | 370 |
| 2009-10-19 | 374 | 378 | 374 | 378 | 5,100 | 378 |
| 2009-10-16 | 382 | 382 | 370 | 370 | 1,300 | 370 |
| 2009-10-15 | 378 | 385 | 374 | 379 | 2,200 | 379 |
| 2009-10-14 | 354 | 380 | 354 | 380 | 4,000 | 380 |
| 2009-10-13 | 355 | 359 | 355 | 359 | 900 | 359 |
| 2009-10-09 | 343 | 349 | 342 | 349 | 1,600 | 349 |
| 2009-10-08 | 352 | 352 | 348 | 348 | 400 | 348 |
| 2009-10-07 | 337 | 347 | 336 | 347 | 1,200 | 347 |
| 2009-10-06 | 328 | 335 | 328 | 335 | 1,100 | 335 |
| 2009-10-05 | 334 | 334 | 329 | 333 | 1,300 | 333 |
| 2009-10-02 | 335 | 339 | 329 | 339 | 1,800 | 339 |
| 2009-10-01 | 340 | 340 | 340 | 340 | 1,300 | 340 |
| 2009-09-30 | 352 | 352 | 346 | 346 | 3,400 | 346 |
| 2009-09-29 | 355 | 355 | 352 | 352 | 1,400 | 352 |
| 2009-09-28 | 369 | 369 | 360 | 360 | 1,100 | 360 |
| 2009-09-25 | 361 | 365 | 356 | 364 | 7,000 | 364 |
| 2009-09-24 | 387 | 387 | 370 | 371 | 22,000 | 371 |
| 2009-09-18 | 350 | 372 | 350 | 372 | 6,700 | 372 |
| 2009-09-17 | 382 | 382 | 367 | 369 | 3,200 | 369 |
| 2009-09-16 | 393 | 397 | 374 | 374 | 5,400 | 374 |
| 2009-09-15 | 367 | 387 | 367 | 387 | 6,500 | 387 |
| 2009-09-14 | 354 | 362 | 354 | 362 | 1,800 | 362 |
| 2009-09-11 | 365 | 366 | 355 | 356 | 24,200 | 356 |
| 2009-09-10 | 358 | 363 | 357 | 357 | 1,000 | 357 |
| 2009-09-09 | 353 | 353 | 349 | 349 | 300 | 349 |
| 2009-09-08 | 344 | 348 | 344 | 348 | 2,300 | 348 |
| 2009-09-07 | 341 | 346 | 341 | 342 | 600 | 342 |
| 2009-09-04 | 339 | 341 | 336 | 336 | 5,800 | 336 |
| 2009-09-03 | 341 | 345 | 341 | 345 | 500 | 345 |
| 2009-09-02 | 338 | 348 | 338 | 344 | 3,700 | 344 |
| 2009-09-01 | 352 | 352 | 352 | 352 | 100 | 352 |
| 2009-08-31 | 366 | 366 | 346 | 346 | 200 | 346 |
| 2009-08-28 | 358 | 363 | 358 | 361 | 1,200 | 361 |
| 2009-08-27 | 372 | 372 | 353 | 353 | 2,500 | 353 |
| 2009-08-26 | 355 | 369 | 350 | 369 | 1,600 | 369 |
| 2009-08-25 | 347 | 347 | 346 | 346 | 21,900 | 346 |
| 2009-08-24 | 345 | 350 | 340 | 350 | 9,600 | 350 |
| 2009-08-21 | 329 | 334 | 329 | 330 | 1,000 | 330 |
| 2009-08-20 | 335 | 336 | 332 | 333 | 4,700 | 333 |
| 2009-08-19 | 326 | 343 | 326 | 331 | 1,900 | 331 |
| 2009-08-18 | 331 | 332 | 328 | 328 | 5,100 | 328 |
| 2009-08-17 | 341 | 344 | 339 | 339 | 1,800 | 339 |
| 2009-08-14 | 346 | 346 | 342 | 342 | 2,600 | 342 |
| 2009-08-13 | 349 | 349 | 343 | 346 | 1,500 | 346 |
| 2009-08-12 | 335 | 345 | 334 | 345 | 6,500 | 345 |
| 2009-08-11 | 332 | 337 | 327 | 335 | 1,500 | 335 |
| 2009-08-10 | 338 | 338 | 329 | 331 | 2,700 | 331 |
| 2009-08-07 | 335 | 340 | 331 | 333 | 4,700 | 333 |
| 2009-08-06 | 344 | 353 | 334 | 338 | 8,700 | 338 |
| 2009-08-05 | 332 | 339 | 326 | 339 | 10,500 | 339 |
| 2009-08-04 | 308 | 312 | 301 | 312 | 7,300 | 312 |
| 2009-08-03 | 305 | 338 | 305 | 312 | 22,300 | 312 |
| 2009-07-31 | 275 | 280 | 265 | 280 | 1,500 | 280 |
| 2009-07-30 | 269 | 274 | 269 | 270 | 500 | 270 |
| 2009-07-29 | 273 | 273 | 270 | 270 | 200 | 270 |
| 2009-07-28 | 280 | 283 | 271 | 273 | 2,800 | 273 |
| 2009-07-27 | 284 | 284 | 274 | 275 | 3,100 | 275 |
| 2009-07-24 | 284 | 284 | 276 | 280 | 85,200 | 280 |
| 2009-07-23 | 264 | 269 | 262 | 266 | 8,700 | 266 |
| 2009-07-22 | 262 | 264 | 262 | 264 | 600 | 264 |
| 2009-07-21 | 261 | 262 | 261 | 262 | 500 | 262 |
| 2009-07-17 | 265 | 265 | 260 | 260 | 1,300 | 260 |
| 2009-07-16 | 265 | 266 | 261 | 261 | 300 | 261 |
| 2009-07-15 | 263 | 263 | 263 | 263 | 500 | 263 |
| 2009-07-14 | 260 | 264 | 256 | 256 | 1,900 | 256 |
| 2009-07-13 | 261 | 265 | 255 | 255 | 2,400 | 255 |
| 2009-07-10 | 256 | 261 | 255 | 261 | 3,000 | 261 |
| 2009-07-09 | 254 | 257 | 254 | 257 | 400 | 257 |
| 2009-07-08 | 255 | 259 | 254 | 254 | 1,400 | 254 |
| 2009-07-07 | 262 | 267 | 261 | 265 | 1,600 | 265 |
| 2009-07-06 | 259 | 262 | 256 | 262 | 1,800 | 262 |
| 2009-07-03 | 260 | 260 | 255 | 258 | 1,100 | 258 |
| 2009-07-02 | 268 | 268 | 260 | 260 | 1,100 | 260 |
| 2009-07-01 | 260 | 268 | 260 | 268 | 1,600 | 268 |
| 2009-06-30 | 266 | 274 | 266 | 274 | 1,900 | 274 |
| 2009-06-29 | 258 | 270 | 258 | 270 | 2,300 | 270 |
| 2009-06-26 | 260 | 260 | 259 | 259 | 1,600 | 259 |
| 2009-06-25 | 259 | 267 | 259 | 264 | 34,500 | 264 |
| 2009-06-24 | 253 | 255 | 252 | 255 | 11,800 | 255 |
| 2009-06-23 | 250 | 253 | 241 | 253 | 2,200 | 253 |
| 2009-06-22 | 245 | 255 | 245 | 252 | 2,600 | 252 |
| 2009-06-19 | 244 | 244 | 243 | 243 | 700 | 243 |
| 2009-06-18 | 244 | 248 | 244 | 248 | 500 | 248 |
| 2009-06-17 | 240 | 246 | 240 | 246 | 1,000 | 246 |
| 2009-06-16 | 250 | 250 | 240 | 240 | 2,800 | 240 |
| 2009-06-15 | 250 | 253 | 250 | 250 | 600 | 250 |
| 2009-06-12 | 250 | 250 | 238 | 247 | 25,900 | 247 |
| 2009-06-11 | 247 | 249 | 245 | 245 | 3,600 | 245 |
| 2009-06-10 | 242 | 249 | 242 | 249 | 5,100 | 249 |
| 2009-06-09 | 245 | 245 | 242 | 242 | 1,200 | 242 |
| 2009-06-08 | 249 | 249 | 242 | 242 | 1,800 | 242 |
| 2009-06-05 | 249 | 249 | 244 | 244 | 2,000 | 244 |
| 2009-06-04 | 242 | 245 | 242 | 245 | 800 | 245 |
| 2009-06-03 | 247 | 248 | 245 | 245 | 700 | 245 |
| 2009-06-02 | 253 | 253 | 246 | 247 | 1,100 | 247 |
| 2009-06-01 | 256 | 256 | 246 | 250 | 4,500 | 250 |
| 2009-05-29 | 253 | 253 | 246 | 246 | 3,500 | 246 |
| 2009-05-28 | 250 | 257 | 250 | 257 | 1,900 | 257 |
| 2009-05-27 | 256 | 256 | 255 | 255 | 900 | 255 |
| 2009-05-26 | 252 | 256 | 245 | 246 | 5,800 | 246 |
| 2009-05-25 | 242 | 246 | 240 | 246 | 30,700 | 246 |
| 2009-05-22 | 239 | 246 | 234 | 237 | 17,700 | 237 |
| 2009-05-21 | 256 | 256 | 243 | 244 | 12,900 | 244 |
| 2009-05-20 | 265 | 265 | 247 | 247 | 12,500 | 247 |
| 2009-05-19 | 260 | 263 | 260 | 263 | 1,200 | 263 |
| 2009-05-18 | 258 | 260 | 255 | 255 | 2,100 | 255 |
| 2009-05-15 | 261 | 261 | 261 | 261 | 700 | 261 |
| 2009-05-14 | 259 | 261 | 255 | 256 | 2,000 | 256 |
| 2009-05-13 | 268 | 268 | 263 | 268 | 4,600 | 268 |
| 2009-05-12 | 267 | 267 | 266 | 266 | 400 | 266 |
| 2009-05-11 | 270 | 274 | 270 | 272 | 1,700 | 272 |
| 2009-05-08 | 274 | 275 | 272 | 275 | 2,300 | 275 |
| 2009-05-07 | 281 | 281 | 272 | 272 | 6,500 | 272 |
| 2009-05-01 | 284 | 289 | 278 | 289 | 3,000 | 289 |
| 2009-04-30 | 286 | 286 | 277 | 284 | 1,400 | 284 |
| 2009-04-28 | 279 | 279 | 272 | 272 | 900 | 272 |
| 2009-04-27 | 282 | 284 | 280 | 284 | 1,100 | 284 |
| 2009-04-24 | 286 | 287 | 285 | 287 | 23,600 | 287 |
| 2009-04-23 | 281 | 289 | 281 | 289 | 4,700 | 289 |
| 2009-04-22 | 272 | 272 | 272 | 272 | 100 | 272 |
| 2009-04-21 | 274 | 277 | 274 | 277 | 1,200 | 277 |
| 2009-04-20 | 273 | 274 | 273 | 274 | 200 | 274 |
| 2009-04-17 | 283 | 283 | 283 | 283 | 100 | 283 |
| 2009-04-16 | 286 | 290 | 285 | 290 | 800 | 290 |
| 2009-04-15 | 285 | 285 | 282 | 282 | 200 | 282 |
| 2009-04-14 | 290 | 290 | 280 | 280 | 1,100 | 280 |
| 2009-04-13 | 290 | 290 | 290 | 290 | 500 | 290 |
| 2009-04-10 | 287 | 287 | 276 | 276 | 800 | 276 |
| 2009-04-09 | 274 | 288 | 274 | 287 | 1,100 | 287 |
| 2009-04-08 | 276 | 279 | 263 | 279 | 2,100 | 279 |
| 2009-04-07 | 275 | 275 | 265 | 271 | 2,500 | 271 |
| 2009-04-06 | 273 | 273 | 270 | 270 | 200 | 270 |
| 2009-04-03 | 273 | 273 | 273 | 273 | 400 | 273 |
| 2009-04-02 | 262 | 268 | 262 | 268 | 800 | 268 |
| 2009-04-01 | 259 | 265 | 259 | 265 | 900 | 265 |
| 2009-03-31 | 263 | 264 | 253 | 253 | 2,300 | 253 |
| 2009-03-30 | 278 | 278 | 273 | 273 | 400 | 273 |
| 2009-03-27 | 274 | 276 | 269 | 275 | 1,800 | 275 |
| 2009-03-26 | 265 | 265 | 265 | 265 | 2,100 | 265 |
| 2009-03-25 | 272 | 277 | 272 | 275 | 26,300 | 275 |
| 2009-03-24 | 266 | 275 | 266 | 271 | 11,600 | 271 |
| 2009-03-23 | 257 | 262 | 257 | 259 | 1,800 | 259 |
| 2009-03-19 | 266 | 271 | 262 | 262 | 1,700 | 262 |
| 2009-03-18 | 260 | 264 | 260 | 261 | 2,600 | 261 |
| 2009-03-17 | 257 | 259 | 257 | 257 | 2,500 | 257 |
| 2009-03-16 | 250 | 263 | 250 | 257 | 4,200 | 257 |
| 2009-03-13 | 246 | 255 | 246 | 255 | 32,000 | 255 |
| 2009-03-12 | 256 | 256 | 251 | 251 | 3,700 | 251 |
| 2009-03-11 | 257 | 257 | 256 | 256 | 600 | 256 |
| 2009-03-10 | 248 | 252 | 248 | 252 | 800 | 252 |
| 2009-03-09 | 259 | 264 | 249 | 252 | 1,200 | 252 |
| 2009-03-06 | 255 | 259 | 255 | 259 | 5,300 | 259 |
| 2009-03-05 | 249 | 265 | 249 | 265 | 1,100 | 265 |
| 2009-03-04 | 248 | 254 | 248 | 254 | 300 | 254 |
| 2009-03-03 | 251 | 254 | 251 | 253 | 500 | 253 |
| 2009-03-02 | 248 | 259 | 248 | 259 | 1,800 | 259 |
| 2009-02-27 | 266 | 266 | 249 | 251 | 1,400 | 251 |
| 2009-02-26 | 264 | 271 | 264 | 271 | 1,900 | 271 |
| 2009-02-25 | 265 | 265 | 260 | 261 | 27,200 | 261 |
| 2009-02-24 | 264 | 264 | 257 | 261 | 4,300 | 261 |
| 2009-02-23 | 257 | 261 | 256 | 260 | 800 | 260 |
| 2009-02-20 | 264 | 264 | 260 | 260 | 2,300 | 260 |
| 2009-02-19 | 265 | 266 | 260 | 260 | 2,600 | 260 |
| 2009-02-18 | 267 | 268 | 265 | 265 | 2,000 | 265 |
| 2009-02-17 | 266 | 276 | 266 | 276 | 600 | 276 |
| 2009-02-16 | 260 | 271 | 260 | 271 | 300 | 271 |
| 2009-02-13 | 259 | 265 | 259 | 265 | 300 | 265 |
| 2009-02-12 | 253 | 261 | 253 | 261 | 1,100 | 261 |
| 2009-02-10 | 273 | 273 | 258 | 258 | 700 | 258 |
| 2009-02-09 | 283 | 283 | 283 | 283 | 100 | 283 |
| 2009-02-06 | 295 | 295 | 290 | 294 | 700 | 294 |
| 2009-02-05 | 299 | 299 | 296 | 297 | 4,200 | 297 |
| 2009-02-04 | 292 | 299 | 292 | 299 | 1,800 | 299 |
| 2009-02-03 | 287 | 296 | 287 | 292 | 800 | 292 |
| 2009-02-02 | 282 | 296 | 282 | 296 | 1,400 | 296 |
| 2009-01-30 | 268 | 285 | 268 | 285 | 6,400 | 285 |
| 2009-01-29 | 279 | 290 | 279 | 290 | 7,500 | 290 |
| 2009-01-28 | 275 | 284 | 274 | 279 | 1,700 | 279 |
| 2009-01-27 | 263 | 277 | 263 | 275 | 1,700 | 275 |
| 2009-01-26 | 258 | 258 | 258 | 258 | 100 | 258 |
| 2009-01-23 | 270 | 270 | 265 | 268 | 26,000 | 268 |
| 2009-01-22 | 255 | 270 | 255 | 270 | 4,500 | 270 |
| 2009-01-21 | 266 | 266 | 255 | 255 | 4,200 | 255 |
| 2009-01-20 | 259 | 264 | 259 | 261 | 800 | 261 |
| 2009-01-19 | 265 | 275 | 265 | 269 | 1,700 | 269 |
| 2009-01-16 | 245 | 260 | 245 | 255 | 1,300 | 255 |
| 2009-01-15 | 242 | 254 | 242 | 254 | 6,200 | 254 |
| 2009-01-14 | 254 | 254 | 249 | 253 | 2,200 | 253 |
| 2009-01-13 | 256 | 264 | 256 | 264 | 6,600 | 264 |
| 2009-01-09 | 263 | 268 | 258 | 265 | 2,600 | 265 |
| 2009-01-08 | 262 | 262 | 257 | 258 | 3,600 | 258 |
| 2009-01-07 | 242 | 260 | 242 | 260 | 4,100 | 260 |
| 2009-01-06 | 245 | 247 | 245 | 247 | 400 | 247 |
| 2009-01-05 | 254 | 254 | 250 | 250 | 3,100 | 250 |
分割・併合履歴 ： [2005-03-28]1株→2株 [1997-03-26]1株→1.15株 [1991-03-26]1株→1.3株
