8860 フジ住宅(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	805	805	797	800	5,800	800
2005-12-29	819	844	805	805	18,700	805
2005-12-28	815	819	811	818	6,300	818
2005-12-27	848	848	812	820	30,200	820
2005-12-26	840	849	828	845	50,600	845
2005-12-22	840	849	777	801	152,800	801
2005-12-21	715	810	715	810	165,000	810
2005-12-20	705	714	703	710	12,200	710
2005-12-19	709	710	703	707	5,600	707
2005-12-16	705	710	704	709	11,900	709
2005-12-15	701	707	701	703	11,200	703
2005-12-14	710	715	702	706	11,500	706
2005-12-13	703	715	703	714	16,400	714
2005-12-12	689	714	686	713	38,500	713
2005-12-09	691	691	677	689	43,000	689
2005-12-08	683	689	680	681	6,500	681
2005-12-07	680	690	680	689	20,500	689
2005-12-06	686	687	679	679	7,700	679
2005-12-05	686	688	680	686	36,900	686
2005-12-02	689	689	678	682	13,000	682
2005-12-01	655	685	654	685	28,700	685
2005-11-30	649	657	648	651	20,500	651
2005-11-29	664	666	648	651	30,200	651
2005-11-28	668	669	660	660	15,300	660
2005-11-25	679	679	664	673	20,400	673
2005-11-24	680	687	670	678	14,400	678
2005-11-22	684	687	681	687	10,600	687
2005-11-21	692	696	685	685	7,600	685
2005-11-18	695	698	692	698	18,700	698
2005-11-17	691	696	685	693	9,700	693
2005-11-16	679	684	676	684	9,200	684
2005-11-15	683	683	677	677	6,600	677
2005-11-14	686	686	677	679	9,400	679
2005-11-11	690	690	680	680	13,900	680
2005-11-10	687	688	682	688	1,900	688
2005-11-09	695	695	686	686	6,400	686
2005-11-08	706	706	698	698	7,000	698
2005-11-07	699	703	694	702	21,700	702
2005-11-04	714	714	698	701	21,800	701
2005-11-02	705	715	705	711	37,900	711
2005-11-01	708	708	705	707	12,600	707
2005-10-31	690	702	687	702	27,500	702
2005-10-28	679	685	675	683	7,000	683
2005-10-27	680	681	675	677	9,700	677
2005-10-26	675	679	662	678	10,500	678
2005-10-25	675	675	660	660	14,700	660
2005-10-24	664	675	655	655	6,200	655
2005-10-21	652	664	650	664	8,300	664
2005-10-20	660	663	654	654	6,200	654
2005-10-19	665	665	654	654	8,900	654
2005-10-18	685	685	662	665	14,300	665
2005-10-17	672	688	672	682	13,000	682
2005-10-14	673	678	670	670	8,900	670
2005-10-13	664	671	663	671	18,000	671
2005-10-12	669	669	656	663	13,600	663
2005-10-11	656	659	626	649	44,900	649
2005-10-07	654	661	608	654	56,800	654
2005-10-06	676	676	662	662	12,300	662
2005-10-05	683	683	675	675	16,900	675
2005-10-04	676	683	676	679	5,800	679
2005-10-03	681	681	673	674	15,000	674
2005-09-30	681	685	679	682	21,400	682
2005-09-29	692	692	677	688	10,400	688
2005-09-28	698	700	686	693	22,100	693
2005-09-27	707	710	696	700	9,900	700
2005-09-26	711	718	708	715	27,500	715
2005-09-22	713	713	703	703	21,700	703
2005-09-21	714	714	706	706	14,700	706
2005-09-20	706	711	705	706	21,200	706
2005-09-16	700	701	695	701	10,300	701
2005-09-15	691	700	689	693	15,300	693
2005-09-14	695	695	686	686	11,600	686
2005-09-13	690	700	686	686	7,900	686
2005-09-12	698	707	685	685	11,700	685
2005-09-09	700	700	680	686	66,800	686
2005-09-08	695	704	671	671	13,100	671
2005-09-07	693	703	683	688	15,700	688
2005-09-06	698	701	693	693	7,700	693
2005-09-05	711	711	699	699	11,100	699
2005-09-02	705	705	703	703	6,100	703
2005-09-01	702	704	698	699	6,500	699
2005-08-31	694	710	694	702	16,500	702
2005-08-30	678	702	678	701	20,400	701
2005-08-29	701	704	678	688	5,900	688
2005-08-26	708	709	698	698	19,100	698
2005-08-25	720	720	708	713	20,100	713
2005-08-24	715	719	710	714	12,300	714
2005-08-23	729	729	711	714	30,100	714
2005-08-22	697	735	697	728	62,400	728
2005-08-19	686	693	682	693	20,400	693
2005-08-18	683	685	680	681	9,400	681
2005-08-17	678	680	675	680	18,400	680
2005-08-16	680	680	676	679	8,700	679
2005-08-15	665	675	665	675	18,600	675
2005-08-12	665	670	661	665	10,100	665
2005-08-11	649	665	647	662	10,900	662
2005-08-10	648	658	648	653	4,700	653
2005-08-09	640	652	640	640	6,600	640
2005-08-08	647	647	625	631	17,200	631
2005-08-05	646	653	645	647	10,200	647
2005-08-04	645	656	645	647	14,000	647
2005-08-03	636	647	630	645	17,900	645
2005-08-02	641	647	639	642	21,500	642
2005-08-01	665	667	660	661	15,700	661
2005-07-29	665	668	664	666	6,900	666
2005-07-28	677	678	673	674	12,200	674
2005-07-27	670	677	670	677	16,200	677
2005-07-26	656	663	656	663	8,100	663
2005-07-25	665	665	655	657	36,400	657
2005-07-22	649	653	646	646	9,200	646
2005-07-21	650	655	645	653	5,900	653
2005-07-20	649	652	649	650	5,100	650
2005-07-19	650	653	646	650	4,600	650
2005-07-15	650	656	648	652	11,700	652
2005-07-14	650	650	639	648	6,000	648
2005-07-13	647	650	642	650	2,700	650
2005-07-12	644	657	639	647	7,500	647
2005-07-11	650	652	644	644	5,400	644
2005-07-08	644	650	635	644	10,800	644
2005-07-07	644	646	635	645	5,300	645
2005-07-06	649	658	649	650	13,700	650
2005-07-05	649	659	647	658	38,200	658
2005-07-04	614	650	614	644	27,100	644
2005-07-01	603	610	603	610	5,600	610
2005-06-30	609	609	603	603	7,400	603
2005-06-29	606	610	606	610	3,900	610
2005-06-28	605	609	603	607	9,200	607
2005-06-27	605	605	601	604	2,800	604
2005-06-24	608	609	603	609	19,500	609
2005-06-23	610	610	602	602	6,600	602
2005-06-22	601	611	600	610	10,600	610
2005-06-21	600	601	599	601	8,300	601
2005-06-20	609	609	600	601	10,100	601
2005-06-17	603	610	603	609	11,600	609
2005-06-16	604	604	600	602	7,800	602
2005-06-15	610	610	601	604	5,600	604
2005-06-14	611	611	608	608	3,300	608
2005-06-13	609	613	609	610	16,200	610
2005-06-10	611	611	605	605	25,300	605
2005-06-09	609	611	606	606	5,400	606
2005-06-08	607	610	604	604	6,200	604
2005-06-07	603	606	600	605	9,300	605
2005-06-06	612	615	604	605	10,900	605
2005-06-03	619	620	610	611	14,700	611
2005-06-02	622	623	619	619	14,000	619
2005-06-01	619	625	619	620	13,600	620
2005-05-31	625	625	618	625	5,900	625
2005-05-30	640	640	626	629	8,000	629
2005-05-27	620	628	620	625	2,800	625
2005-05-26	626	626	619	620	7,900	620
2005-05-25	630	633	622	622	19,400	622
2005-05-24	633	633	624	628	5,000	628
2005-05-23	650	650	634	635	4,300	635
2005-05-20	629	641	629	630	3,800	630
2005-05-19	634	635	626	628	3,200	628
2005-05-18	631	632	620	620	4,400	620
2005-05-17	660	660	621	630	7,500	630
2005-05-16	664	664	645	659	5,700	659
2005-05-13	678	678	660	665	6,200	665
2005-05-12	670	677	668	673	2,800	673
2005-05-11	670	670	660	670	4,600	670
2005-05-10	661	675	661	670	11,000	670
2005-05-09	651	656	648	656	13,400	656
2005-05-06	649	649	636	641	8,800	641
2005-05-02	648	648	623	631	12,300	631
2005-04-28	636	639	635	639	1,300	639
2005-04-27	642	642	628	636	1,100	636
2005-04-26	630	641	628	641	1,600	641
2005-04-25	655	655	630	631	11,400	631
2005-04-22	633	635	625	625	5,000	625
2005-04-21	639	639	610	630	9,400	630
2005-04-20	611	650	611	649	10,100	649
2005-04-19	600	610	598	607	16,500	607
2005-04-18	603	603	580	594	11,700	594
2005-04-15	630	633	617	623	7,000	623
2005-04-14	644	645	635	637	6,100	637
2005-04-13	651	651	642	648	1,700	648
2005-04-12	651	655	650	655	6,300	655
2005-04-11	659	660	655	655	2,300	655
2005-04-08	654	663	653	653	2,200	653
2005-04-07	670	670	653	653	3,800	653
2005-04-06	656	659	650	653	6,100	653
2005-04-05	646	664	646	664	5,600	664
2005-04-04	667	667	659	663	2,400	663
2005-04-01	654	690	654	667	21,900	667
2005-03-31	651	670	643	670	8,800	670
2005-03-30	648	652	640	641	6,700	641
2005-03-29	670	670	645	647	9,700	647
2005-03-28	670	670	644	650	21,500	650
2005-03-25	1,359	1,376	1,346	1,376	34,000	688
2005-03-24	1,369	1,370	1,347	1,347	21,500	673.50
2005-03-23	1,380	1,380	1,360	1,366	29,100	683
2005-03-22	1,370	1,382	1,370	1,375	25,900	687.50
2005-03-18	1,366	1,377	1,366	1,373	19,500	686.50
2005-03-17	1,360	1,370	1,356	1,364	20,500	682
2005-03-16	1,358	1,362	1,350	1,362	18,100	681
2005-03-15	1,346	1,359	1,340	1,355	21,300	677.50
2005-03-14	1,341	1,344	1,334	1,340	20,200	670
2005-03-11	1,338	1,346	1,337	1,337	28,200	668.50
2005-03-10	1,341	1,341	1,330	1,338	10,900	669
2005-03-09	1,330	1,341	1,329	1,334	10,500	667
2005-03-08	1,331	1,332	1,320	1,327	16,700	663.50
2005-03-07	1,350	1,355	1,324	1,328	35,700	664
2005-03-04	1,330	1,332	1,305	1,332	17,200	666
2005-03-03	1,330	1,348	1,324	1,334	20,000	667
2005-03-02	1,368	1,368	1,321	1,341	51,500	670.50
2005-03-01	1,400	1,429	1,345	1,350	111,500	675
2005-02-28	1,310	1,370	1,301	1,370	128,700	685
2005-02-25	1,296	1,296	1,285	1,286	19,500	643
2005-02-24	1,288	1,295	1,280	1,295	25,700	647.50
2005-02-23	1,289	1,292	1,280	1,280	13,100	640
2005-02-22	1,298	1,298	1,280	1,294	18,200	647
2005-02-21	1,317	1,320	1,280	1,305	33,300	652.50
2005-02-18	1,304	1,320	1,287	1,297	15,500	648.50
2005-02-17	1,295	1,314	1,284	1,313	29,700	656.50
2005-02-16	1,298	1,305	1,293	1,304	18,400	652
2005-02-15	1,292	1,297	1,287	1,297	7,200	648.50
2005-02-14	1,277	1,289	1,275	1,289	5,800	644.50
2005-02-10	1,272	1,278	1,268	1,273	5,400	636.50
2005-02-09	1,283	1,283	1,270	1,273	4,700	636.50
2005-02-08	1,292	1,292	1,269	1,271	8,900	635.50
2005-02-07	1,300	1,300	1,286	1,286	5,600	643
2005-02-04	1,294	1,299	1,275	1,299	9,000	649.50
2005-02-03	1,266	1,289	1,266	1,289	4,000	644.50
2005-02-02	1,316	1,319	1,255	1,270	21,000	635
2005-02-01	1,300	1,307	1,300	1,300	10,200	650
2005-01-31	1,296	1,305	1,285	1,300	12,000	650
2005-01-28	1,355	1,360	1,315	1,316	6,000	658
2005-01-27	1,360	1,363	1,351	1,351	12,800	675.50
2005-01-26	1,361	1,369	1,349	1,360	20,300	680
2005-01-25	1,340	1,375	1,340	1,356	19,800	678
2005-01-24	1,306	1,327	1,302	1,325	14,300	662.50
2005-01-21	1,300	1,306	1,291	1,300	11,200	650
2005-01-20	1,298	1,309	1,296	1,306	15,100	653
2005-01-19	1,285	1,310	1,280	1,294	8,600	647
2005-01-18	1,285	1,300	1,277	1,280	6,300	640
2005-01-17	1,271	1,300	1,270	1,277	21,100	638.50
2005-01-14	1,209	1,220	1,209	1,220	12,400	610
2005-01-13	1,220	1,231	1,200	1,220	9,700	610
2005-01-12	1,202	1,211	1,191	1,207	6,800	603.50
2005-01-11	1,181	1,225	1,171	1,200	19,200	600
2005-01-07	1,119	1,135	1,119	1,135	3,900	567.50
2005-01-06	1,121	1,125	1,119	1,125	1,800	562.50
2005-01-05	1,128	1,130	1,116	1,116	2,500	558
2005-01-04	1,126	1,126	1,120	1,124	5,400	562

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11月
日	月	火	水	木	金	土
« 10月31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