8860 フジ住宅(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	731	731	718	720	5,500	720
2006-12-28	741	741	728	734	1,500	734
2006-12-27	731	740	725	738	5,600	738
2006-12-26	722	732	717	731	2,600	731
2006-12-25	748	748	720	722	25,000	722
2006-12-22	730	732	718	720	6,500	720
2006-12-21	725	747	719	720	11,500	720
2006-12-20	714	730	714	728	5,200	728
2006-12-19	724	728	714	714	5,800	714
2006-12-18	721	722	710	720	2,000	720
2006-12-15	721	724	711	711	5,900	711
2006-12-14	715	720	715	716	5,600	716
2006-12-13	700	720	700	715	13,900	715
2006-12-12	700	700	696	698	3,400	698
2006-12-11	692	700	691	700	2,300	700
2006-12-08	708	708	695	699	24,800	699
2006-12-07	716	716	702	707	7,200	707
2006-12-06	696	714	685	714	6,300	714
2006-12-05	686	693	682	693	7,100	693
2006-12-04	688	688	680	685	9,200	685
2006-12-01	693	698	692	698	2,200	698
2006-11-30	706	706	683	683	2,200	683
2006-11-29	693	696	681	696	8,600	696
2006-11-28	684	690	679	686	4,600	686
2006-11-27	689	705	689	694	2,400	694
2006-11-24	721	721	685	689	21,600	689
2006-11-22	664	691	652	691	5,500	691
2006-11-21	679	689	662	666	8,900	666
2006-11-20	710	710	680	680	3,800	680
2006-11-17	727	728	700	700	6,500	700
2006-11-16	726	739	726	727	3,700	727
2006-11-15	741	741	722	722	3,500	722
2006-11-14	725	739	724	739	2,600	739
2006-11-13	719	724	719	724	1,100	724
2006-11-10	726	745	710	732	8,300	732
2006-11-09	741	749	741	746	2,000	746
2006-11-08	752	752	739	741	2,900	741
2006-11-07	745	752	734	752	16,800	752
2006-11-06	742	751	734	747	6,000	747
2006-11-02	750	769	734	749	12,200	749
2006-11-01	757	760	751	757	8,900	757
2006-10-31	755	774	750	757	29,100	757
2006-10-30	740	761	740	755	33,800	755
2006-10-27	731	754	728	739	21,200	739
2006-10-26	729	729	717	729	8,100	729
2006-10-25	740	740	720	732	20,700	732
2006-10-24	740	740	715	738	27,600	738
2006-10-23	731	750	715	747	36,600	747
2006-10-20	727	735	711	725	18,500	725
2006-10-19	717	735	715	722	29,300	722
2006-10-18	655	710	655	687	15,600	687
2006-10-17	658	660	640	647	11,500	647
2006-10-16	634	655	632	648	32,000	648
2006-10-13	599	603	595	599	18,700	599
2006-10-12	590	595	586	593	10,800	593
2006-10-11	608	608	590	597	11,000	597
2006-10-10	634	637	614	620	6,200	620
2006-10-06	638	640	634	637	5,600	637
2006-10-05	641	644	634	641	6,300	641
2006-10-04	658	658	634	638	4,800	638
2006-10-03	654	660	650	654	4,000	654
2006-10-02	656	668	653	662	5,800	662
2006-09-29	661	661	650	652	6,400	652
2006-09-28	664	667	654	667	2,800	667
2006-09-27	664	676	660	674	3,000	674
2006-09-26	681	690	661	665	3,600	665
2006-09-25	667	690	667	681	18,900	681
2006-09-22	659	665	658	665	2,500	665
2006-09-21	675	677	660	669	4,700	669
2006-09-20	685	685	668	668	2,500	668
2006-09-19	698	698	686	688	19,200	688
2006-09-15	680	681	678	678	5,800	678
2006-09-14	694	694	690	690	1,000	690
2006-09-13	695	695	683	690	2,900	690
2006-09-12	699	699	691	692	4,200	692
2006-09-11	694	700	693	694	8,300	694
2006-09-08	682	699	682	699	29,200	699
2006-09-07	700	700	690	692	7,500	692
2006-09-06	702	706	700	701	8,700	701
2006-09-05	704	704	698	698	7,800	698
2006-09-04	709	710	703	703	4,000	703
2006-09-01	707	710	699	701	6,800	701
2006-08-31	699	709	699	707	5,100	707
2006-08-30	711	713	696	696	4,400	696
2006-08-29	706	709	702	709	3,100	709
2006-08-28	711	711	701	705	1,600	705
2006-08-25	724	724	710	710	10,600	710
2006-08-24	718	719	715	719	4,800	719
2006-08-23	724	724	716	719	5,100	719
2006-08-22	733	733	717	720	6,600	720
2006-08-21	736	736	728	728	12,600	728
2006-08-18	735	735	729	734	7,300	734
2006-08-17	739	740	730	730	10,000	730
2006-08-16	728	735	728	735	5,900	735
2006-08-15	728	735	728	728	2,800	728
2006-08-14	735	735	730	733	2,900	733
2006-08-11	730	734	728	730	3,400	730
2006-08-10	726	730	720	729	3,600	729
2006-08-09	716	725	715	725	1,700	725
2006-08-08	707	721	707	721	600	721
2006-08-07	730	730	701	708	3,800	708
2006-08-04	733	733	720	728	4,900	728
2006-08-03	730	731	727	727	9,600	727
2006-08-02	718	735	718	735	2,400	735
2006-08-01	732	735	729	735	1,500	735
2006-07-31	733	738	725	729	3,900	729
2006-07-28	731	735	725	732	5,000	732
2006-07-27	718	728	718	726	2,300	726
2006-07-26	735	735	721	722	3,800	722
2006-07-25	748	748	724	739	20,900	739
2006-07-24	722	742	722	738	12,700	738
2006-07-21	739	739	723	732	31,600	732
2006-07-20	719	755	715	753	12,100	753
2006-07-19	737	739	711	716	8,000	716
2006-07-18	739	753	734	738	6,800	738
2006-07-14	743	745	728	739	25,500	739
2006-07-13	733	745	733	736	11,800	736
2006-07-12	746	750	737	742	28,200	742
2006-07-11	746	768	720	758	28,000	758
2006-07-10	753	765	748	759	24,600	759
2006-07-07	772	788	767	768	14,400	768
2006-07-06	792	792	781	786	4,900	786
2006-07-05	798	801	781	790	2,300	790
2006-07-04	801	812	800	802	7,300	802
2006-07-03	810	828	810	816	1,700	816
2006-06-30	822	822	813	819	1,000	819
2006-06-29	800	800	785	793	14,200	793
2006-06-28	819	819	779	796	9,400	796
2006-06-27	814	814	798	809	9,900	809
2006-06-26	809	827	798	814	12,700	814
2006-06-23	840	840	810	818	15,100	818
2006-06-22	831	836	817	830	6,400	830
2006-06-21	815	818	802	818	3,000	818
2006-06-20	821	828	808	815	2,300	815
2006-06-19	831	831	812	820	1,800	820
2006-06-16	820	832	816	832	5,400	832
2006-06-15	801	815	801	815	700	815
2006-06-14	786	814	786	802	2,000	802
2006-06-13	806	816	803	816	2,000	816
2006-06-12	752	815	752	812	4,900	812
2006-06-09	780	792	774	792	14,800	792
2006-06-08	753	791	743	790	15,100	790
2006-06-07	800	804	794	799	16,600	799
2006-06-06	790	804	789	800	5,100	800
2006-06-05	824	826	809	810	8,100	810
2006-06-02	823	835	812	835	2,300	835
2006-06-01	844	844	826	829	900	829
2006-05-31	816	834	816	823	4,800	823
2006-05-30	840	843	834	836	1,500	836
2006-05-29	846	850	842	850	6,100	850
2006-05-26	848	848	831	831	3,700	831
2006-05-25	838	840	824	840	8,700	840
2006-05-24	816	830	814	822	4,000	822
2006-05-23	828	832	814	814	3,900	814
2006-05-22	835	845	828	828	4,300	828
2006-05-19	838	838	826	833	4,500	833
2006-05-18	835	858	828	848	9,200	848
2006-05-17	833	837	824	834	5,100	834
2006-05-16	856	862	833	833	15,200	833
2006-05-15	830	854	830	848	9,100	848
2006-05-12	829	835	826	826	9,500	826
2006-05-11	840	845	836	836	4,100	836
2006-05-10	850	850	840	842	2,800	842
2006-05-09	862	862	850	853	4,400	853
2006-05-08	849	858	837	855	7,700	855
2006-05-02	866	874	864	869	5,600	869
2006-05-01	875	875	863	866	6,400	866
2006-04-28	870	879	853	879	5,100	879
2006-04-27	862	873	862	869	3,500	869
2006-04-26	869	874	866	872	4,800	872
2006-04-25	860	870	846	866	16,800	866
2006-04-24	863	871	849	850	7,100	850
2006-04-21	862	875	862	867	13,400	867
2006-04-20	869	875	857	869	18,400	869
2006-04-19	860	875	845	861	19,200	861
2006-04-18	827	856	826	855	12,100	855
2006-04-17	830	831	824	826	7,700	826
2006-04-14	813	822	811	815	9,000	815
2006-04-13	814	816	811	811	3,300	811
2006-04-12	813	819	812	815	5,700	815
2006-04-11	818	819	814	816	11,500	816
2006-04-10	819	822	816	822	2,700	822
2006-04-07	828	828	816	820	3,900	820
2006-04-06	815	828	815	822	8,000	822
2006-04-05	829	831	815	815	4,100	815
2006-04-04	829	838	827	831	13,600	831
2006-04-03	828	835	823	823	12,000	823
2006-03-31	840	842	832	833	3,600	833
2006-03-30	845	847	833	833	9,100	833
2006-03-29	846	848	838	845	3,300	845
2006-03-28	850	850	825	847	2,100	847
2006-03-27	851	859	849	859	9,900	859
2006-03-24	860	860	842	850	17,500	850
2006-03-23	859	859	843	843	2,800	843
2006-03-22	853	859	847	848	4,200	848
2006-03-20	848	855	844	850	11,200	850
2006-03-17	825	838	820	838	1,300	838
2006-03-16	840	849	825	825	15,400	825
2006-03-15	859	859	843	844	1,800	844
2006-03-14	844	857	844	851	6,700	851
2006-03-13	851	851	830	843	3,400	843
2006-03-10	812	848	812	821	28,400	821
2006-03-09	809	826	809	812	1,600	812
2006-03-08	817	820	801	805	2,900	805
2006-03-07	819	821	801	807	3,200	807
2006-03-06	823	823	809	820	4,900	820
2006-03-03	831	831	820	823	7,200	823
2006-03-02	843	845	835	835	2,000	835
2006-03-01	857	860	836	836	3,100	836
2006-02-28	870	873	839	867	10,700	867
2006-02-27	875	879	866	876	12,100	876
2006-02-24	851	884	841	870	20,500	870
2006-02-23	823	831	814	831	3,900	831
2006-02-22	805	827	793	803	5,700	803
2006-02-21	750	785	747	785	5,600	785
2006-02-20	800	800	740	758	12,200	758
2006-02-17	852	852	807	815	9,100	815
2006-02-16	868	870	845	852	5,400	852
2006-02-15	862	877	859	868	9,600	868
2006-02-14	849	855	844	855	13,600	855
2006-02-13	884	889	849	859	17,400	859
2006-02-10	913	914	886	894	9,400	894
2006-02-09	900	920	900	913	11,600	913
2006-02-08	925	925	891	899	20,200	899
2006-02-07	869	922	869	921	65,400	921
2006-02-06	865	872	861	863	10,900	863
2006-02-03	869	875	860	865	6,600	865
2006-02-02	864	878	864	867	9,900	867
2006-02-01	871	874	860	862	11,200	862
2006-01-31	870	880	862	864	12,000	864
2006-01-30	862	875	860	864	24,200	864
2006-01-27	844	857	844	857	11,400	857
2006-01-26	832	844	830	830	9,000	830
2006-01-25	839	839	820	825	12,000	825
2006-01-24	802	831	802	819	9,100	819
2006-01-23	820	820	800	801	10,900	801
2006-01-20	832	837	812	824	22,900	824
2006-01-19	785	830	775	812	22,000	812
2006-01-18	821	831	780	800	35,900	800
2006-01-17	849	862	810	813	21,600	813
2006-01-16	840	868	839	866	23,700	866
2006-01-13	821	840	820	840	17,500	840
2006-01-12	813	820	811	820	4,100	820
2006-01-11	803	813	798	813	10,000	813
2006-01-10	811	815	795	801	16,100	801
2006-01-06	816	816	809	809	7,700	809
2006-01-05	811	815	805	812	8,500	812
2006-01-04	803	837	803	803	16,900	803

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