8860 フジ住宅(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,120	1,125	1,120	1,120	2,900	560
2004-12-29	1,131	1,135	1,127	1,127	7,600	563.50
2004-12-28	1,099	1,135	1,099	1,128	10,600	564
2004-12-27	1,090	1,090	1,070	1,080	5,500	540
2004-12-24	1,071	1,071	1,060	1,062	13,300	531
2004-12-22	1,059	1,090	1,057	1,060	9,300	530
2004-12-21	1,051	1,062	1,051	1,059	5,400	529.50
2004-12-20	1,059	1,060	1,050	1,057	5,200	528.50
2004-12-17	1,041	1,055	1,041	1,055	11,000	527.50
2004-12-16	1,043	1,051	1,041	1,048	7,200	524
2004-12-15	1,039	1,053	1,039	1,050	4,100	525
2004-12-14	1,050	1,055	1,041	1,041	10,400	520.50
2004-12-13	1,053	1,053	1,036	1,037	3,200	518.50
2004-12-10	1,060	1,060	1,050	1,051	8,900	525.50
2004-12-09	1,065	1,065	1,065	1,065	100	532.50
2004-12-08	1,059	1,076	1,059	1,065	3,100	532.50
2004-12-07	1,051	1,079	1,044	1,079	7,300	539.50
2004-12-06	1,040	1,071	1,040	1,050	4,100	525
2004-12-03	1,036	1,038	1,035	1,035	700	517.50
2004-12-02	1,045	1,045	1,041	1,043	3,900	521.50
2004-12-01	1,050	1,050	1,030	1,050	5,300	525
2004-11-30	1,082	1,082	1,031	1,050	14,800	525
2004-11-29	1,075	1,084	1,069	1,081	3,900	540.50
2004-11-26	1,100	1,100	1,075	1,075	3,100	537.50
2004-11-25	1,118	1,119	1,099	1,100	6,800	550
2004-11-24	1,094	1,100	1,078	1,078	4,600	539
2004-11-22	1,125	1,125	1,074	1,094	7,300	547
2004-11-19	1,138	1,139	1,121	1,121	900	560.50
2004-11-18	1,135	1,160	1,130	1,135	17,400	567.50
2004-11-17	1,129	1,150	1,129	1,135	4,500	567.50
2004-11-16	1,100	1,130	1,100	1,130	4,700	565
2004-11-15	1,092	1,130	1,092	1,098	4,100	549
2004-11-12	1,085	1,090	1,081	1,088	5,500	544
2004-11-11	1,078	1,084	1,075	1,084	4,900	542
2004-11-10	1,060	1,071	1,060	1,071	700	535.50
2004-11-09	1,064	1,064	1,059	1,060	7,600	530
2004-11-08	1,075	1,075	1,070	1,072	8,300	536
2004-11-05	1,072	1,080	1,065	1,080	4,100	540
2004-11-04	1,066	1,070	1,065	1,067	4,900	533.50
2004-11-02	1,062	1,062	1,059	1,061	1,800	530.50
2004-11-01	1,060	1,061	1,060	1,061	10,100	530.50
2004-10-29	1,089	1,089	1,063	1,063	2,600	531.50
2004-10-28	1,078	1,082	1,078	1,082	400	541
2004-10-27	1,056	1,074	1,056	1,068	4,300	534
2004-10-26	1,062	1,080	1,059	1,060	3,700	530
2004-10-25	1,092	1,092	1,062	1,063	6,800	531.50
2004-10-22	1,072	1,079	1,070	1,072	5,200	536
2004-10-21	1,067	1,071	1,065	1,071	900	535.50
2004-10-20	1,080	1,080	1,071	1,071	1,000	535.50
2004-10-19	1,061	1,080	1,061	1,080	3,800	540
2004-10-18	1,080	1,085	1,059	1,059	5,700	529.50
2004-10-15	1,060	1,081	1,060	1,070	13,200	535
2004-10-14	1,100	1,101	1,070	1,101	1,100	550.50
2004-10-13	1,130	1,130	1,120	1,120	1,900	560
2004-10-12	1,130	1,140	1,130	1,130	400	565
2004-10-08	1,160	1,160	1,129	1,129	3,600	564.50
2004-10-07	1,171	1,171	1,129	1,160	4,200	580
2004-10-06	1,149	1,151	1,142	1,151	3,700	575.50
2004-10-05	1,169	1,169	1,145	1,145	1,700	572.50
2004-10-04	1,149	1,150	1,130	1,130	8,900	565
2004-10-01	1,094	1,150	1,090	1,150	3,600	575
2004-09-30	1,085	1,087	1,075	1,087	2,900	543.50
2004-09-29	1,080	1,080	1,061	1,062	3,700	531
2004-09-28	1,060	1,066	1,059	1,061	15,000	530.50
2004-09-27	1,080	1,080	1,059	1,080	16,200	540
2004-09-24	1,100	1,100	1,060	1,080	16,800	540
2004-09-22	1,130	1,130	1,100	1,102	12,700	551
2004-09-21	1,149	1,149	1,126	1,130	7,800	565
2004-09-17	1,139	1,160	1,138	1,146	5,400	573
2004-09-16	1,149	1,156	1,145	1,154	6,100	577
2004-09-15	1,181	1,181	1,149	1,149	13,100	574.50
2004-09-14	1,181	1,182	1,180	1,180	3,300	590
2004-09-13	1,215	1,215	1,175	1,180	3,700	590
2004-09-10	1,202	1,220	1,200	1,215	4,600	607.50
2004-09-09	1,225	1,225	1,210	1,220	6,200	610
2004-09-08	1,230	1,244	1,227	1,227	2,700	613.50
2004-09-07	1,230	1,230	1,221	1,229	3,300	614.50
2004-09-06	1,249	1,250	1,225	1,235	2,700	617.50
2004-09-03	1,274	1,274	1,249	1,250	2,200	625
2004-09-02	1,275	1,280	1,264	1,274	5,100	637
2004-09-01	1,242	1,270	1,242	1,270	17,800	635
2004-08-31	1,210	1,242	1,203	1,235	6,100	617.50
2004-08-30	1,195	1,210	1,195	1,205	7,500	602.50
2004-08-27	1,192	1,219	1,192	1,195	2,700	597.50
2004-08-26	1,210	1,236	1,200	1,203	13,100	601.50
2004-08-25	1,168	1,210	1,148	1,200	20,100	600
2004-08-24	1,129	1,133	1,121	1,121	3,100	560.50
2004-08-23	1,141	1,156	1,100	1,122	9,100	561
2004-08-20	1,150	1,155	1,140	1,140	1,800	570
2004-08-19	1,130	1,160	1,130	1,160	2,600	580
2004-08-18	1,137	1,145	1,124	1,127	4,300	563.50
2004-08-17	1,150	1,170	1,150	1,157	1,900	578.50
2004-08-16	1,158	1,158	1,135	1,150	5,000	575
2004-08-13	1,199	1,199	1,153	1,182	3,000	591
2004-08-12	1,170	1,181	1,168	1,181	1,300	590.50
2004-08-11	1,207	1,224	1,145	1,161	9,400	580.50
2004-08-10	1,151	1,187	1,151	1,187	3,600	593.50
2004-08-09	1,129	1,140	1,125	1,140	7,100	570
2004-08-06	1,132	1,172	1,125	1,148	7,200	574
2004-08-05	1,159	1,172	1,131	1,172	5,000	586
2004-08-04	1,122	1,170	1,070	1,164	25,900	582
2004-08-03	1,196	1,198	1,162	1,168	9,300	584
2004-08-02	1,236	1,236	1,188	1,195	5,500	597.50
2004-07-30	1,176	1,200	1,176	1,196	22,400	598
2004-07-29	1,240	1,280	1,189	1,225	16,900	612.50
2004-07-28	1,240	1,270	1,230	1,234	13,400	617
2004-07-27	1,290	1,295	1,200	1,206	10,600	603
2004-07-26	1,286	1,300	1,256	1,269	18,500	634.50
2004-07-23	1,350	1,350	1,280	1,310	47,000	655
2004-07-22	1,290	1,342	1,255	1,330	29,900	665
2004-07-21	1,232	1,310	1,232	1,300	28,300	650
2004-07-20	1,241	1,245	1,221	1,229	8,800	614.50
2004-07-16	1,198	1,275	1,178	1,240	17,100	620
2004-07-15	1,180	1,200	1,122	1,200	7,700	600
2004-07-14	1,249	1,260	1,200	1,200	9,700	600
2004-07-13	1,180	1,200	1,175	1,200	12,800	600
2004-07-12	1,150	1,175	1,150	1,172	8,800	586
2004-07-09	1,110	1,180	1,110	1,155	4,100	577.50
2004-07-08	1,120	1,135	1,107	1,130	6,900	565
2004-07-07	1,122	1,122	1,060	1,120	7,800	560
2004-07-06	1,170	1,180	1,138	1,138	3,600	569
2004-07-05	1,203	1,235	1,190	1,190	11,400	595
2004-07-02	1,254	1,254	1,180	1,243	9,900	621.50
2004-07-01	1,191	1,290	1,190	1,250	14,800	625
2004-06-30	1,126	1,190	1,126	1,190	10,800	595
2004-06-29	1,115	1,146	1,100	1,141	8,300	570.50
2004-06-28	1,111	1,150	1,111	1,135	15,800	567.50
2004-06-25	1,068	1,098	1,068	1,097	20,800	548.50
2004-06-24	1,010	1,060	1,010	1,058	17,500	529
2004-06-23	1,011	1,035	1,011	1,030	7,400	515
2004-06-22	1,027	1,035	1,026	1,030	10,100	515
2004-06-21	1,035	1,045	1,030	1,030	7,900	515
2004-06-18	1,030	1,045	1,000	1,017	11,200	508.50
2004-06-17	1,050	1,050	1,025	1,030	19,000	515
2004-06-16	1,020	1,020	999	1,020	10,900	510
2004-06-15	1,021	1,030	997	1,000	13,100	500
2004-06-14	980	1,020	975	1,020	22,700	510
2004-06-11	944	960	940	960	14,200	480
2004-06-10	920	940	920	928	10,900	464
2004-06-09	925	930	920	920	10,100	460
2004-06-08	930	930	923	925	19,700	462.50
2004-06-07	924	930	924	928	37,900	464
2004-06-04	919	930	919	925	7,700	462.50
2004-06-03	920	925	920	925	4,800	462.50
2004-06-02	923	931	920	920	10,100	460
2004-06-01	920	925	916	923	7,200	461.50
2004-05-31	918	920	910	916	34,700	458
2004-05-28	915	920	915	918	8,800	459
2004-05-27	920	925	917	920	6,000	460
2004-05-26	924	925	919	920	14,600	460
2004-05-25	923	925	920	925	7,600	462.50
2004-05-24	922	935	918	922	3,700	461
2004-05-21	925	925	920	922	1,100	461
2004-05-20	930	938	920	938	1,900	469
2004-05-19	920	931	920	920	5,300	460
2004-05-18	920	921	910	918	12,300	459
2004-05-17	949	949	914	940	37,900	470
2004-05-14	942	945	938	939	11,500	469.50
2004-05-13	944	960	942	943	24,600	471.50
2004-05-12	940	954	939	940	25,300	470
2004-05-11	934	950	932	940	14,000	470
2004-05-10	980	980	930	940	31,700	470
2004-05-07	980	980	968	968	6,200	484
2004-05-06	980	981	975	975	5,200	487.50
2004-04-30	969	973	959	970	5,400	485
2004-04-28	950	970	950	970	2,500	485
2004-04-27	970	970	952	952	2,900	476
2004-04-26	980	980	962	980	8,500	490
2004-04-23	1,000	1,000	988	997	6,700	498.50
2004-04-22	1,000	1,000	980	981	11,000	490.50
2004-04-21	981	998	981	985	2,600	492.50
2004-04-20	972	990	972	976	2,700	488
2004-04-19	1,024	1,036	966	1,000	9,900	500
2004-04-16	1,023	1,030	978	1,012	5,100	506
2004-04-15	1,040	1,041	950	993	22,400	496.50
2004-04-14	970	1,050	960	1,010	50,900	505
2004-04-13	936	969	936	969	24,200	484.50
2004-04-12	946	946	934	935	4,100	467.50
2004-04-09	940	945	936	936	5,900	468
2004-04-08	939	955	934	951	10,400	475.50
2004-04-07	945	945	920	933	6,300	466.50
2004-04-06	950	950	931	935	12,900	467.50
2004-04-05	950	953	946	953	41,200	476.50
2004-04-02	949	950	941	950	28,700	475
2004-04-01	928	950	925	949	19,600	474.50
2004-03-31	933	950	931	938	5,200	469
2004-03-30	933	940	933	933	1,200	466.50
2004-03-29	946	955	941	943	8,300	471.50
2004-03-26	959	960	940	941	4,200	470.50
2004-03-25	979	979	961	970	20,100	485
2004-03-24	952	960	940	960	15,300	480
2004-03-23	960	960	941	942	2,200	471
2004-03-22	941	969	940	969	10,900	484.50
2004-03-19	927	940	926	940	18,800	470
2004-03-18	934	935	927	930	24,200	465
2004-03-17	929	944	924	928	49,700	464
2004-03-16	927	935	923	928	35,100	464
2004-03-15	926	950	925	950	7,900	475
2004-03-12	939	939	919	928	3,800	464
2004-03-11	940	945	920	945	6,000	472.50
2004-03-10	945	945	934	945	7,400	472.50
2004-03-09	940	960	940	945	6,300	472.50
2004-03-08	950	974	932	950	29,400	475
2004-03-05	915	954	915	948	23,500	474
2004-03-04	919	925	891	925	17,200	462.50
2004-03-03	861	939	861	929	47,100	464.50
2004-03-02	839	870	838	870	29,200	435
2004-03-01	828	838	818	838	8,000	419
2004-02-27	812	818	811	818	10,500	409
2004-02-26	815	815	812	812	9,000	406
2004-02-25	818	818	810	815	9,000	407.50
2004-02-24	810	815	810	810	6,000	405
2004-02-23	810	818	810	810	7,500	405
2004-02-20	830	830	810	811	7,500	405.50
2004-02-19	811	835	808	835	4,000	417.50
2004-02-18	820	820	820	820	2,000	410
2004-02-17	844	844	825	840	3,000	420
2004-02-16	850	850	839	845	28,000	422.50
2004-02-13	815	849	815	849	50,000	424.50
2004-02-12	811	820	811	819	10,000	409.50
2004-02-10	811	817	809	811	10,500	405.50
2004-02-09	801	813	801	813	14,000	406.50
2004-02-06	801	805	800	801	11,500	400.50
2004-02-05	799	804	797	801	16,000	400.50
2004-02-04	801	810	800	801	15,500	400.50
2004-02-03	792	813	792	813	46,500	406.50
2004-02-02	810	830	810	822	47,000	411
2004-01-30	810	810	802	810	14,000	405
2004-01-29	810	810	800	810	5,000	405
2004-01-28	806	821	801	810	19,000	405
2004-01-27	820	825	803	803	26,500	401.50
2004-01-26	825	825	811	818	19,000	409
2004-01-23	818	825	806	825	45,000	412.50
2004-01-22	838	838	814	814	44,500	407
2004-01-21	780	838	780	838	72,500	419
2004-01-20	750	791	745	790	69,000	395
2004-01-19	733	756	733	750	42,500	375
2004-01-16	712	740	712	731	55,500	365.50
2004-01-15	721	725	714	714	20,500	357
2004-01-14	725	726	720	722	22,000	361
2004-01-13	713	729	713	725	25,500	362.50
2004-01-09	714	714	710	713	7,000	356.50
2004-01-08	706	714	705	714	8,500	357
2004-01-07	719	720	702	702	25,500	351
2004-01-06	700	720	685	710	44,000	355
2004-01-05	700	700	691	700	7,500	350

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