8860 フジ住宅(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	366	366	366	366	900	366
2011-12-29	362	366	362	366	1,000	366
2011-12-28	361	364	361	364	300	364
2011-12-27	363	363	361	361	1,100	361
2011-12-26	364	364	364	364	100	364
2011-12-22	374	374	364	364	70,000	364
2011-12-21	365	366	363	366	5,300	366
2011-12-20	360	363	358	363	3,000	363
2011-12-19	360	360	356	358	2,600	358
2011-12-16	360	363	360	363	2,400	363
2011-12-15	360	360	360	360	200	360
2011-12-14	367	367	362	362	55,600	362
2011-12-12	361	361	361	361	100	361
2011-12-09	360	361	357	361	29,100	361
2011-12-08	362	362	359	359	1,700	359
2011-12-07	359	359	358	358	600	358
2011-12-06	364	364	360	360	1,800	360
2011-12-05	361	361	360	360	700	360
2011-12-02	360	360	360	360	100	360
2011-12-01	363	363	363	363	2,300	363
2011-11-30	359	359	359	359	200	359
2011-11-29	360	363	360	363	900	363
2011-11-28	363	363	359	359	900	359
2011-11-25	364	364	356	356	22,200	356
2011-11-24	356	358	353	358	4,000	358
2011-11-22	356	360	356	359	1,000	359
2011-11-21	357	359	357	359	500	359
2011-11-18	360	362	359	359	1,700	359
2011-11-17	363	363	363	363	100	363
2011-11-16	365	365	365	365	300	365
2011-11-15	367	367	367	367	100	367
2011-11-14	365	365	365	365	100	365
2011-11-11	367	367	367	367	200	367
2011-11-10	369	369	369	369	800	369
2011-11-09	373	373	373	373	600	373
2011-11-08	368	368	368	368	100	368
2011-11-07	369	373	369	373	900	373
2011-11-04	369	369	369	369	300	369
2011-11-02	360	363	360	363	3,200	363
2011-11-01	370	370	365	368	600	368
2011-10-31	377	379	371	371	8,800	371
2011-10-28	378	379	376	377	700	377
2011-10-27	374	374	374	374	500	374
2011-10-26	375	376	375	375	300	375
2011-10-25	379	379	371	371	20,100	371
2011-10-24	383	383	375	380	1,800	380
2011-10-21	374	376	372	376	1,700	376
2011-10-20	377	379	368	375	7,500	375
2011-10-19	367	367	361	361	900	361
2011-10-18	368	368	364	364	800	364
2011-10-17	367	368	364	368	1,100	368
2011-10-14	361	362	361	361	1,000	361
2011-10-13	365	365	365	365	400	365
2011-10-12	364	364	361	361	1,300	361
2011-10-11	371	371	367	367	2,000	367
2011-10-07	372	373	368	368	900	368
2011-10-06	369	370	369	370	200	370
2011-10-05	361	361	361	361	600	361
2011-10-04	375	375	369	369	1,200	369
2011-10-03	374	375	372	372	1,900	372
2011-09-30	382	382	376	376	1,400	376
2011-09-29	374	381	374	381	2,900	381
2011-09-28	378	378	371	376	4,600	376
2011-09-27	384	384	379	379	3,000	379
2011-09-26	387	387	378	378	2,300	378
2011-09-22	378	387	378	387	24,900	387
2011-09-21	385	387	385	385	1,300	385
2011-09-20	383	384	381	383	2,200	383
2011-09-16	384	385	382	385	1,600	385
2011-09-15	380	383	379	379	1,000	379
2011-09-14	381	381	378	379	600	379
2011-09-13	381	381	381	381	600	381
2011-09-12	378	380	378	380	800	380
2011-09-09	374	384	374	384	22,100	384
2011-09-08	382	382	382	382	500	382
2011-09-07	376	376	376	376	1,500	376
2011-09-06	377	380	377	380	2,500	380
2011-09-05	380	380	380	380	200	380
2011-09-02	373	376	373	376	700	376
2011-09-01	381	381	381	381	500	381
2011-08-31	375	375	375	375	1,000	375
2011-08-30	379	379	379	379	700	379
2011-08-29	377	379	374	378	2,700	378
2011-08-26	370	370	370	370	300	370
2011-08-25	375	375	369	369	22,900	369
2011-08-24	371	371	368	368	400	368
2011-08-23	365	366	364	365	1,600	365
2011-08-22	359	365	359	361	1,200	361
2011-08-19	370	370	363	366	1,600	366
2011-08-18	372	372	372	372	400	372
2011-08-17	373	373	371	371	600	371
2011-08-16	371	371	371	371	400	371
2011-08-15	375	375	370	370	500	370
2011-08-12	378	378	373	373	400	373
2011-08-11	360	370	360	370	400	370
2011-08-10	358	369	358	368	300	368
2011-08-09	358	360	351	358	2,100	358
2011-08-08	369	369	363	365	2,200	365
2011-08-05	368	376	368	376	3,800	376
2011-08-04	381	382	381	382	1,200	382
2011-08-03	380	380	378	380	2,800	380
2011-08-02	390	390	382	382	1,200	382
2011-08-01	389	390	389	390	500	390
2011-07-29	400	400	395	397	2,500	397
2011-07-28	390	408	390	403	5,000	403
2011-07-27	402	402	398	398	200	398
2011-07-26	400	408	400	405	800	405
2011-07-25	399	399	393	397	78,500	397
2011-07-22	388	395	388	393	14,300	393
2011-07-21	385	389	384	388	4,000	388
2011-07-20	384	385	382	383	3,100	383
2011-07-19	376	382	376	382	1,400	382
2011-07-15	379	379	376	376	700	376
2011-07-14	376	376	375	376	400	376
2011-07-13	378	378	376	376	1,300	376
2011-07-12	375	378	375	378	2,200	378
2011-07-11	375	378	375	375	1,100	375
2011-07-08	379	379	376	376	700	376
2011-07-07	377	378	372	378	2,700	378
2011-07-06	376	378	376	376	2,400	376
2011-07-05	380	380	376	376	1,000	376
2011-07-04	379	380	379	380	400	380
2011-07-01	374	378	368	372	1,600	372
2011-06-30	374	374	367	371	2,100	371
2011-06-29	374	374	374	374	200	374
2011-06-28	371	371	370	370	200	370
2011-06-27	367	371	367	371	5,700	371
2011-06-24	371	371	366	368	26,400	368
2011-06-23	368	369	366	369	2,400	369
2011-06-22	367	372	367	371	1,400	371
2011-06-21	363	367	363	367	600	367
2011-06-20	361	361	361	361	100	361
2011-06-17	363	363	363	363	100	363
2011-06-16	370	370	365	365	2,100	365
2011-06-15	378	378	375	375	200	375
2011-06-14	370	370	370	370	100	370
2011-06-13	361	361	361	361	100	361
2011-06-10	364	368	364	365	21,100	365
2011-06-08	364	364	364	364	200	364
2011-06-07	358	358	358	358	300	358
2011-06-06	357	363	357	363	1,500	363
2011-06-03	366	366	361	361	700	361
2011-06-02	356	365	356	365	1,200	365
2011-06-01	370	371	370	371	200	371
2011-05-31	372	373	372	373	1,100	373
2011-05-30	366	370	366	370	200	370
2011-05-27	366	369	366	366	1,400	366
2011-05-26	364	366	364	366	1,200	366
2011-05-25	369	369	369	369	20,700	369
2011-05-24	361	368	360	368	1,200	368
2011-05-23	361	364	361	364	700	364
2011-05-20	358	367	358	361	1,000	361
2011-05-19	366	366	366	366	100	366
2011-05-18	364	371	364	366	2,800	366
2011-05-17	348	355	341	355	1,700	355
2011-05-16	354	354	348	348	1,400	348
2011-05-13	359	364	358	360	3,200	360
2011-05-12	365	365	365	365	200	365
2011-05-11	390	390	372	374	1,500	374
2011-05-10	387	387	387	387	200	387
2011-05-09	393	409	384	386	8,700	386
2011-05-06	362	378	362	377	1,400	377
2011-05-02	344	352	344	352	800	352
2011-04-28	336	336	336	336	500	336
2011-04-27	340	340	340	340	200	340
2011-04-26	343	343	340	340	1,000	340
2011-04-25	346	346	342	344	22,200	344
2011-04-22	339	347	339	347	1,100	347
2011-04-21	338	338	337	337	1,000	337
2011-04-20	342	342	337	337	1,000	337
2011-04-19	337	343	337	343	800	343
2011-04-18	341	341	340	341	1,800	341
2011-04-15	348	348	340	340	3,900	340
2011-04-14	350	351	347	351	1,800	351
2011-04-12	351	359	351	351	4,200	351
2011-04-11	368	368	359	359	1,300	359
2011-04-08	355	367	355	367	1,600	367
2011-04-07	352	352	352	352	300	352
2011-04-06	357	357	354	354	1,500	354
2011-04-05	360	360	357	357	1,300	357
2011-04-04	375	376	375	376	1,100	376
2011-04-01	364	378	364	378	500	378
2011-03-31	378	378	370	370	700	370
2011-03-30	378	378	372	376	3,600	376
2011-03-29	376	378	371	378	4,500	378
2011-03-28	386	389	386	388	5,400	388
2011-03-25	390	390	385	386	25,100	386
2011-03-24	390	391	384	384	6,200	384
2011-03-23	392	392	382	390	5,300	390
2011-03-22	383	385	383	384	1,500	384
2011-03-18	354	381	354	381	25,600	381
2011-03-17	321	359	321	354	5,100	354
2011-03-16	317	361	317	361	5,800	361
2011-03-15	342	342	277	325	10,000	325
2011-03-14	355	365	349	349	5,600	349
2011-03-11	390	391	389	389	41,200	389
2011-03-10	391	397	387	387	11,900	387
2011-03-09	391	392	388	391	44,000	391
2011-03-08	404	405	394	394	13,800	394
2011-03-07	414	415	406	406	32,500	406
2011-03-04	415	421	415	416	16,300	416
2011-03-03	405	415	405	413	54,400	413
2011-03-02	400	405	399	402	36,800	402
2011-03-01	418	425	403	408	29,600	408
2011-02-28	416	423	416	423	200	423
2011-02-25	417	417	412	416	23,700	416
2011-02-24	420	421	418	419	4,000	419
2011-02-23	422	433	419	420	17,900	420
2011-02-22	426	434	426	426	19,200	426
2011-02-21	442	442	442	442	200	442
2011-02-18	445	446	441	441	1,700	441
2011-02-17	444	449	444	449	1,600	449
2011-02-16	451	451	446	446	600	446
2011-02-15	453	453	443	443	1,100	443
2011-02-14	451	452	451	452	600	452
2011-02-10	440	445	440	445	1,600	445
2011-02-09	450	450	444	445	1,700	445
2011-02-08	451	451	446	446	700	446
2011-02-07	450	450	450	450	500	450
2011-02-04	444	444	440	440	1,300	440
2011-02-03	446	446	440	442	1,600	442
2011-02-02	452	452	448	448	1,000	448
2011-02-01	450	452	442	442	1,700	442
2011-01-31	450	458	449	458	2,500	458
2011-01-28	473	473	461	461	1,800	461
2011-01-27	458	470	458	465	2,200	465
2011-01-26	458	460	458	459	1,000	459
2011-01-25	453	458	453	456	22,100	456
2011-01-24	430	449	430	446	3,900	446
2011-01-21	449	450	429	429	2,300	429
2011-01-20	454	454	447	447	2,300	447
2011-01-19	455	455	452	454	800	454
2011-01-18	449	454	448	454	800	454
2011-01-17	449	454	449	452	700	452
2011-01-14	445	456	445	450	5,200	450
2011-01-13	450	463	450	457	3,900	457
2011-01-12	450	467	446	446	5,900	446
2011-01-11	445	448	440	446	800	446
2011-01-07	440	440	429	437	1,600	437
2011-01-06	435	439	435	439	3,000	439
2011-01-05	434	440	434	440	2,800	440
2011-01-04	442	442	437	437	2,100	437

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31