8860 フジ住宅(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	659	661	658	658	31,100	658
2022-12-29	655	656	652	656	22,500	656
2022-12-28	658	658	654	658	22,800	658
2022-12-27	652	658	652	657	18,000	657
2022-12-26	653	655	650	654	21,900	654
2022-12-23	659	659	651	653	44,500	653
2022-12-22	641	651	641	651	25,000	651
2022-12-21	641	648	637	639	50,000	639
2022-12-20	653	658	641	643	54,300	643
2022-12-19	646	656	646	655	81,300	655
2022-12-16	653	656	650	650	92,700	650
2022-12-15	650	660	650	658	29,600	658
2022-12-14	655	660	651	653	103,600	653
2022-12-13	651	658	651	654	12,600	654
2022-12-12	648	653	644	653	18,800	653
2022-12-09	650	650	644	649	22,800	649
2022-12-08	639	642	637	642	20,800	642
2022-12-07	632	639	632	638	17,100	638
2022-12-06	640	641	632	632	23,800	632
2022-12-05	635	641	632	640	20,200	640
2022-12-02	642	642	631	635	44,700	635
2022-12-01	658	658	643	643	115,500	643
2022-11-30	650	658	648	656	74,000	656
2022-11-29	639	649	636	648	64,100	648
2022-11-28	636	640	631	640	36,300	640
2022-11-25	639	639	631	636	36,700	636
2022-11-24	628	635	628	635	40,900	635
2022-11-22	620	627	620	627	43,200	627
2022-11-21	620	623	619	619	22,300	619
2022-11-18	621	623	619	620	26,300	620
2022-11-17	614	621	614	621	22,400	621
2022-11-16	617	618	614	615	23,300	615
2022-11-15	616	620	615	617	17,500	617
2022-11-14	621	621	616	616	16,500	616
2022-11-11	628	629	615	620	54,300	620
2022-11-10	622	626	621	625	35,000	625
2022-11-09	625	626	622	624	10,200	624
2022-11-08	623	625	619	625	36,300	625
2022-11-07	620	621	616	621	33,800	621
2022-11-04	635	635	620	620	58,000	620
2022-11-02	621	643	618	642	201,300	642
2022-11-01	623	623	617	618	48,700	618
2022-10-31	618	622	615	622	26,400	622
2022-10-28	615	624	615	616	168,600	616
2022-10-27	626	626	616	619	23,300	619
2022-10-26	626	627	622	626	28,700	626
2022-10-25	623	625	620	623	35,100	623
2022-10-24	633	633	617	623	35,400	623
2022-10-21	628	630	625	626	17,600	626
2022-10-20	632	634	628	629	33,900	629
2022-10-19	636	638	633	637	42,000	637
2022-10-18	635	639	631	635	32,100	635
2022-10-17	630	636	630	633	16,100	633
2022-10-14	629	635	622	632	44,300	632
2022-10-13	631	631	618	620	38,200	620
2022-10-12	626	631	623	631	52,200	631
2022-10-11	631	636	624	624	41,800	624
2022-10-07	628	634	627	633	33,400	633
2022-10-06	629	637	627	634	39,100	634
2022-10-05	639	639	626	629	50,000	629
2022-10-04	632	640	631	640	55,600	640
2022-10-03	627	627	617	626	43,900	626
2022-09-30	625	625	619	621	25,600	621
2022-09-29	623	627	621	624	31,900	624
2022-09-28	624	632	615	632	70,600	632
2022-09-27	625	628	625	625	25,800	625
2022-09-26	641	642	622	622	68,800	622
2022-09-22	648	648	644	645	36,900	645
2022-09-21	647	650	647	648	22,400	648
2022-09-20	650	655	650	653	40,900	653
2022-09-16	652	654	647	647	23,300	647
2022-09-15	648	653	646	652	26,100	652
2022-09-14	652	652	647	647	23,400	647
2022-09-13	657	657	655	655	9,400	655
2022-09-12	652	657	652	657	10,100	657
2022-09-09	650	655	650	655	37,200	655
2022-09-08	647	655	647	651	45,600	651
2022-09-07	651	652	640	642	32,300	642
2022-09-06	652	656	650	651	21,000	651
2022-09-05	654	656	650	652	18,300	652
2022-09-02	660	660	655	657	15,300	657
2022-09-01	667	667	655	655	57,800	655
2022-08-31	660	665	660	665	22,300	665
2022-08-30	659	662	658	662	19,100	662
2022-08-29	654	660	654	656	27,000	656
2022-08-26	660	661	658	660	14,800	660
2022-08-25	659	661	656	661	21,000	661
2022-08-24	654	655	651	655	14,900	655
2022-08-23	657	658	651	652	18,900	652
2022-08-22	659	661	656	659	12,000	659
2022-08-19	660	662	658	662	14,000	662
2022-08-18	657	660	657	659	12,400	659
2022-08-17	664	664	656	660	19,800	660
2022-08-16	665	665	658	661	18,900	661
2022-08-15	665	665	659	665	32,700	665
2022-08-12	657	664	656	664	50,500	664
2022-08-10	653	653	647	653	18,200	653
2022-08-09	650	655	648	650	22,700	650
2022-08-08	653	656	650	656	23,000	656
2022-08-05	647	658	647	658	26,000	658
2022-08-04	656	656	647	647	17,300	647
2022-08-03	661	661	650	650	43,700	650
2022-08-02	668	668	659	659	21,800	659
2022-08-01	672	672	664	668	52,800	668
2022-07-29	666	667	660	667	28,800	667
2022-07-28	663	666	657	665	36,800	665
2022-07-27	672	672	661	661	16,700	661
2022-07-26	671	672	669	672	31,600	672
2022-07-25	673	674	668	671	49,500	671
2022-07-22	669	671	668	671	20,600	671
2022-07-21	667	671	666	669	39,600	669
2022-07-20	668	669	665	669	51,900	669
2022-07-19	663	664	659	664	29,500	664
2022-07-15	665	665	658	658	18,100	658
2022-07-14	664	665	661	664	21,200	664
2022-07-13	664	664	660	664	18,300	664
2022-07-12	662	664	658	664	39,500	664
2022-07-11	660	665	658	665	57,100	665
2022-07-08	657	661	651	652	48,500	652
2022-07-07	655	660	652	660	38,400	660
2022-07-06	650	653	646	651	35,500	651
2022-07-05	653	654	651	653	25,000	653
2022-07-04	659	660	650	656	32,400	656
2022-07-01	657	658	652	657	114,900	657
2022-06-30	651	655	645	655	70,200	655
2022-06-29	640	656	638	655	128,300	655
2022-06-28	644	649	644	647	46,000	647
2022-06-27	654	654	640	644	29,200	644
2022-06-24	657	657	649	649	52,000	649
2022-06-23	651	658	650	658	31,700	658
2022-06-22	652	654	649	650	20,600	650
2022-06-21	645	653	644	652	44,800	652
2022-06-20	643	647	640	642	31,900	642
2022-06-17	638	645	628	642	112,600	642
2022-06-16	635	644	635	644	39,600	644
2022-06-15	637	640	631	631	53,400	631
2022-06-14	642	646	637	638	56,900	638
2022-06-13	643	649	643	647	34,400	647
2022-06-10	650	652	646	646	54,700	646
2022-06-09	649	655	647	654	40,400	654
2022-06-08	658	658	650	650	38,400	650
2022-06-07	656	660	653	657	34,000	657
2022-06-06	651	658	651	658	39,900	658
2022-06-03	665	665	650	651	61,300	651
2022-06-02	654	662	650	662	38,700	662
2022-06-01	651	657	647	655	79,200	655
2022-05-31	659	660	653	655	40,700	655
2022-05-30	651	660	650	660	113,800	660
2022-05-27	642	650	639	650	46,600	650
2022-05-26	635	643	633	637	56,200	637
2022-05-25	635	638	632	634	35,700	634
2022-05-24	640	640	633	635	40,200	635
2022-05-23	632	645	632	641	73,900	641
2022-05-20	627	630	624	630	43,800	630
2022-05-19	618	628	618	627	29,900	627
2022-05-18	628	628	622	627	19,400	627
2022-05-17	619	628	619	626	40,100	626
2022-05-16	633	634	616	617	93,900	617
2022-05-13	612	627	610	627	54,500	627
2022-05-12	608	615	607	608	50,500	608
2022-05-11	611	614	606	610	72,700	610
2022-05-10	618	633	608	620	81,700	620
2022-05-09	616	622	615	617	43,000	617
2022-05-06	620	623	618	621	28,600	621
2022-05-02	623	623	617	621	61,000	621
2022-04-28	608	620	608	620	54,100	620
2022-04-27	607	612	605	605	102,000	605
2022-04-26	611	614	609	613	22,600	613
2022-04-25	612	612	606	608	51,900	608
2022-04-22	617	618	613	616	29,400	616
2022-04-21	617	620	617	620	20,100	620
2022-04-20	614	617	610	613	43,000	613
2022-04-19	612	614	608	611	35,800	611
2022-04-18	613	615	609	611	23,700	611
2022-04-15	610	619	610	617	62,500	617
2022-04-14	604	610	604	608	32,200	608
2022-04-13	597	603	594	603	43,300	603
2022-04-12	600	603	595	596	87,600	596
2022-04-11	610	611	600	602	68,700	602
2022-04-08	608	611	605	608	59,800	608
2022-04-07	612	614	607	608	54,100	608
2022-04-06	622	623	616	620	53,700	620
2022-04-05	621	628	620	622	69,000	622
2022-04-04	620	620	610	615	96,100	615
2022-04-01	617	618	611	616	67,600	616
2022-03-31	615	623	615	617	52,100	617
2022-03-30	627	631	617	622	150,300	622
2022-03-29	640	645	639	642	318,700	642
2022-03-28	645	646	639	646	147,800	646
2022-03-25	642	643	636	639	237,400	639
2022-03-24	643	644	634	642	91,900	642
2022-03-23	643	648	641	645	72,400	645
2022-03-22	638	644	638	643	57,400	643
2022-03-18	644	644	636	638	206,100	638
2022-03-17	647	648	636	641	105,500	641
2022-03-16	643	643	638	641	82,500	641
2022-03-15	631	638	631	638	46,000	638
2022-03-14	630	639	630	632	61,900	632
2022-03-11	627	634	627	630	124,900	630
2022-03-10	629	631	624	631	76,500	631
2022-03-09	620	626	612	615	77,300	615
2022-03-08	633	638	611	611	111,500	611
2022-03-07	644	645	639	640	78,300	640
2022-03-04	648	653	646	646	69,100	646
2022-03-03	653	656	652	652	29,800	652
2022-03-02	658	663	648	648	62,300	648
2022-03-01	671	671	657	662	79,900	662
2022-02-28	654	665	653	665	69,100	665
2022-02-25	656	656	649	652	68,300	652
2022-02-24	648	653	643	653	52,800	653
2022-02-22	651	655	645	649	38,500	649
2022-02-21	655	659	647	659	38,700	659
2022-02-18	658	664	657	658	40,300	658
2022-02-17	664	667	660	663	15,200	663
2022-02-16	665	666	661	664	14,000	664
2022-02-15	666	669	656	656	42,800	656
2022-02-14	666	673	662	664	49,700	664
2022-02-10	668	676	668	672	39,600	672
2022-02-09	666	671	653	665	90,200	665
2022-02-08	673	677	669	674	54,400	674
2022-02-07	667	670	661	665	26,400	665
2022-02-04	657	669	656	667	26,900	667
2022-02-03	654	659	653	657	28,400	657
2022-02-02	647	659	645	659	42,000	659
2022-02-01	654	654	642	643	63,700	643
2022-01-31	636	646	636	645	64,000	645
2022-01-28	636	642	632	634	84,100	634
2022-01-27	659	660	636	636	69,900	636
2022-01-26	662	664	655	657	21,200	657
2022-01-25	670	670	657	660	30,000	660
2022-01-24	652	670	651	670	26,500	670
2022-01-21	644	652	641	650	36,800	650
2022-01-20	655	662	647	651	29,900	651
2022-01-19	669	673	656	656	70,200	656
2022-01-18	686	686	676	676	20,000	676
2022-01-17	685	688	681	684	13,600	684
2022-01-14	682	685	675	683	25,300	683
2022-01-13	692	693	682	683	21,600	683
2022-01-12	683	690	681	688	25,600	688
2022-01-11	681	682	674	679	20,500	679
2022-01-07	680	688	679	683	25,300	683
2022-01-06	690	690	679	680	33,100	680
2022-01-05	698	698	687	694	53,000	694
2022-01-04	699	699	692	698	44,000	698

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