8860 フジ住宅(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 390 | 393 | 385 | 386 | 3,800 | 386 |
| 2007-12-27 | 399 | 399 | 391 | 394 | 2,400 | 394 |
| 2007-12-26 | 401 | 401 | 387 | 387 | 2,600 | 387 |
| 2007-12-25 | 410 | 411 | 393 | 397 | 46,700 | 397 |
| 2007-12-21 | 386 | 390 | 386 | 390 | 12,600 | 390 |
| 2007-12-20 | 399 | 399 | 391 | 391 | 1,100 | 391 |
| 2007-12-19 | 387 | 396 | 387 | 392 | 3,300 | 392 |
| 2007-12-18 | 385 | 400 | 384 | 397 | 1,200 | 397 |
| 2007-12-17 | 400 | 406 | 390 | 390 | 4,800 | 390 |
| 2007-12-14 | 411 | 419 | 404 | 405 | 23,100 | 405 |
| 2007-12-13 | 416 | 421 | 414 | 414 | 5,000 | 414 |
| 2007-12-12 | 420 | 421 | 414 | 421 | 10,100 | 421 |
| 2007-12-11 | 431 | 433 | 423 | 423 | 5,300 | 423 |
| 2007-12-10 | 437 | 437 | 426 | 428 | 7,600 | 428 |
| 2007-12-07 | 429 | 435 | 424 | 433 | 4,900 | 433 |
| 2007-12-06 | 422 | 429 | 418 | 424 | 4,400 | 424 |
| 2007-12-05 | 411 | 419 | 408 | 417 | 3,500 | 417 |
| 2007-12-04 | 434 | 434 | 411 | 415 | 6,300 | 415 |
| 2007-12-03 | 429 | 437 | 429 | 437 | 1,200 | 437 |
| 2007-11-30 | 416 | 434 | 416 | 429 | 15,000 | 429 |
| 2007-11-29 | 402 | 422 | 402 | 418 | 15,600 | 418 |
| 2007-11-28 | 390 | 405 | 390 | 402 | 2,500 | 402 |
| 2007-11-27 | 371 | 390 | 369 | 390 | 3,800 | 390 |
| 2007-11-26 | 381 | 389 | 381 | 386 | 4,100 | 386 |
| 2007-11-22 | 392 | 392 | 370 | 386 | 24,700 | 386 |
| 2007-11-21 | 386 | 389 | 383 | 387 | 6,900 | 387 |
| 2007-11-20 | 377 | 384 | 376 | 381 | 3,600 | 381 |
| 2007-11-19 | 401 | 407 | 387 | 390 | 11,300 | 390 |
| 2007-11-16 | 404 | 404 | 387 | 396 | 7,500 | 396 |
| 2007-11-15 | 393 | 404 | 393 | 404 | 14,800 | 404 |
| 2007-11-14 | 373 | 392 | 373 | 392 | 6,600 | 392 |
| 2007-11-13 | 353 | 371 | 352 | 369 | 9,500 | 369 |
| 2007-11-12 | 368 | 375 | 350 | 358 | 12,300 | 358 |
| 2007-11-09 | 379 | 390 | 368 | 372 | 10,700 | 372 |
| 2007-11-08 | 388 | 388 | 380 | 380 | 5,000 | 380 |
| 2007-11-07 | 395 | 399 | 389 | 389 | 7,800 | 389 |
| 2007-11-06 | 384 | 400 | 382 | 395 | 7,200 | 395 |
| 2007-11-05 | 392 | 396 | 384 | 384 | 28,200 | 384 |
| 2007-11-02 | 375 | 383 | 373 | 380 | 14,200 | 380 |
| 2007-11-01 | 393 | 393 | 383 | 385 | 27,600 | 385 |
| 2007-10-31 | 375 | 376 | 364 | 373 | 5,000 | 373 |
| 2007-10-30 | 371 | 375 | 361 | 375 | 18,600 | 375 |
| 2007-10-29 | 368 | 372 | 367 | 371 | 9,100 | 371 |
| 2007-10-26 | 360 | 363 | 352 | 363 | 6,100 | 363 |
| 2007-10-25 | 369 | 370 | 355 | 355 | 53,100 | 355 |
| 2007-10-24 | 381 | 398 | 365 | 374 | 74,200 | 374 |
| 2007-10-23 | 330 | 330 | 316 | 321 | 17,000 | 321 |
| 2007-10-22 | 329 | 329 | 316 | 322 | 21,400 | 322 |
| 2007-10-19 | 350 | 350 | 337 | 343 | 10,800 | 343 |
| 2007-10-18 | 352 | 359 | 352 | 359 | 5,300 | 359 |
| 2007-10-17 | 365 | 365 | 350 | 350 | 8,500 | 350 |
| 2007-10-16 | 370 | 373 | 362 | 362 | 5,600 | 362 |
| 2007-10-15 | 375 | 375 | 366 | 370 | 3,800 | 370 |
| 2007-10-12 | 375 | 376 | 366 | 366 | 7,500 | 366 |
| 2007-10-11 | 372 | 380 | 364 | 380 | 11,400 | 380 |
| 2007-10-10 | 377 | 378 | 373 | 373 | 1,800 | 373 |
| 2007-10-09 | 372 | 378 | 370 | 372 | 9,500 | 372 |
| 2007-10-05 | 383 | 383 | 371 | 372 | 6,900 | 372 |
| 2007-10-04 | 384 | 386 | 375 | 378 | 2,900 | 378 |
| 2007-10-03 | 386 | 390 | 386 | 386 | 4,100 | 386 |
| 2007-10-02 | 386 | 389 | 382 | 386 | 3,300 | 386 |
| 2007-10-01 | 388 | 388 | 378 | 384 | 9,200 | 384 |
| 2007-09-28 | 393 | 395 | 388 | 392 | 9,900 | 392 |
| 2007-09-27 | 384 | 392 | 381 | 392 | 33,200 | 392 |
| 2007-09-26 | 361 | 375 | 360 | 375 | 18,000 | 375 |
| 2007-09-25 | 352 | 366 | 341 | 341 | 33,300 | 341 |
| 2007-09-21 | 342 | 342 | 323 | 328 | 31,500 | 328 |
| 2007-09-20 | 340 | 345 | 326 | 328 | 8,300 | 328 |
| 2007-09-19 | 337 | 350 | 328 | 335 | 7,100 | 335 |
| 2007-09-18 | 350 | 350 | 340 | 340 | 1,300 | 340 |
| 2007-09-14 | 353 | 361 | 350 | 351 | 23,200 | 351 |
| 2007-09-13 | 362 | 362 | 353 | 355 | 2,100 | 355 |
| 2007-09-12 | 373 | 373 | 361 | 361 | 3,100 | 361 |
| 2007-09-11 | 375 | 375 | 360 | 368 | 4,400 | 368 |
| 2007-09-10 | 370 | 375 | 370 | 370 | 2,300 | 370 |
| 2007-09-07 | 382 | 383 | 377 | 377 | 5,100 | 377 |
| 2007-09-06 | 386 | 390 | 378 | 381 | 4,300 | 381 |
| 2007-09-05 | 389 | 391 | 388 | 389 | 2,100 | 389 |
| 2007-09-04 | 391 | 391 | 391 | 391 | 500 | 391 |
| 2007-09-03 | 396 | 396 | 392 | 392 | 900 | 392 |
| 2007-08-31 | 398 | 398 | 387 | 392 | 12,700 | 392 |
| 2007-08-30 | 390 | 393 | 390 | 393 | 3,700 | 393 |
| 2007-08-29 | 390 | 390 | 389 | 390 | 2,100 | 390 |
| 2007-08-28 | 401 | 401 | 394 | 394 | 3,300 | 394 |
| 2007-08-27 | 400 | 400 | 396 | 396 | 3,800 | 396 |
| 2007-08-24 | 406 | 406 | 399 | 400 | 21,500 | 400 |
| 2007-08-23 | 402 | 404 | 399 | 404 | 4,800 | 404 |
| 2007-08-22 | 400 | 401 | 398 | 400 | 2,000 | 400 |
| 2007-08-21 | 396 | 403 | 396 | 403 | 1,500 | 403 |
| 2007-08-20 | 407 | 407 | 397 | 400 | 7,600 | 400 |
| 2007-08-17 | 414 | 417 | 400 | 402 | 6,800 | 402 |
| 2007-08-16 | 421 | 424 | 411 | 418 | 4,500 | 418 |
| 2007-08-15 | 430 | 430 | 424 | 424 | 3,500 | 424 |
| 2007-08-14 | 431 | 431 | 431 | 431 | 100 | 431 |
| 2007-08-13 | 420 | 441 | 420 | 430 | 1,400 | 430 |
| 2007-08-10 | 430 | 437 | 422 | 425 | 4,600 | 425 |
| 2007-08-09 | 440 | 441 | 430 | 435 | 4,200 | 435 |
| 2007-08-08 | 439 | 442 | 437 | 442 | 1,200 | 442 |
| 2007-08-07 | 443 | 444 | 438 | 442 | 5,600 | 442 |
| 2007-08-06 | 448 | 453 | 445 | 453 | 1,000 | 453 |
| 2007-08-03 | 457 | 457 | 453 | 453 | 3,500 | 453 |
| 2007-08-02 | 446 | 450 | 442 | 442 | 3,800 | 442 |
| 2007-08-01 | 463 | 463 | 446 | 446 | 3,000 | 446 |
| 2007-07-31 | 444 | 458 | 444 | 458 | 4,500 | 458 |
| 2007-07-30 | 435 | 445 | 435 | 444 | 7,400 | 444 |
| 2007-07-27 | 440 | 441 | 435 | 439 | 5,000 | 439 |
| 2007-07-26 | 447 | 447 | 441 | 445 | 5,200 | 445 |
| 2007-07-25 | 453 | 453 | 447 | 448 | 44,200 | 448 |
| 2007-07-24 | 446 | 450 | 443 | 448 | 11,700 | 448 |
| 2007-07-23 | 445 | 450 | 440 | 446 | 7,800 | 446 |
| 2007-07-20 | 447 | 449 | 446 | 449 | 2,500 | 449 |
| 2007-07-19 | 447 | 449 | 445 | 447 | 4,600 | 447 |
| 2007-07-18 | 446 | 451 | 446 | 450 | 3,600 | 450 |
| 2007-07-17 | 451 | 451 | 446 | 446 | 1,300 | 446 |
| 2007-07-13 | 454 | 455 | 446 | 446 | 6,600 | 446 |
| 2007-07-12 | 450 | 452 | 448 | 451 | 12,600 | 451 |
| 2007-07-11 | 450 | 450 | 446 | 446 | 3,700 | 446 |
| 2007-07-10 | 452 | 459 | 448 | 449 | 14,800 | 449 |
| 2007-07-09 | 452 | 456 | 452 | 456 | 7,200 | 456 |
| 2007-07-06 | 456 | 458 | 453 | 453 | 4,800 | 453 |
| 2007-07-05 | 461 | 461 | 456 | 460 | 2,400 | 460 |
| 2007-07-04 | 459 | 461 | 456 | 456 | 4,500 | 456 |
| 2007-07-03 | 459 | 463 | 458 | 461 | 3,700 | 461 |
| 2007-07-02 | 462 | 463 | 457 | 462 | 2,200 | 462 |
| 2007-06-29 | 454 | 463 | 454 | 463 | 4,100 | 463 |
| 2007-06-28 | 452 | 454 | 450 | 453 | 2,800 | 453 |
| 2007-06-27 | 455 | 455 | 449 | 449 | 16,600 | 449 |
| 2007-06-26 | 459 | 463 | 455 | 455 | 8,000 | 455 |
| 2007-06-25 | 469 | 469 | 462 | 462 | 26,700 | 462 |
| 2007-06-22 | 464 | 467 | 458 | 459 | 6,300 | 459 |
| 2007-06-21 | 459 | 462 | 459 | 459 | 8,000 | 459 |
| 2007-06-20 | 462 | 462 | 456 | 456 | 2,500 | 456 |
| 2007-06-19 | 462 | 465 | 459 | 461 | 15,200 | 461 |
| 2007-06-18 | 459 | 467 | 457 | 460 | 8,500 | 460 |
| 2007-06-15 | 460 | 460 | 455 | 455 | 2,100 | 455 |
| 2007-06-14 | 464 | 464 | 456 | 462 | 5,300 | 462 |
| 2007-06-13 | 455 | 459 | 453 | 454 | 6,800 | 454 |
| 2007-06-12 | 461 | 464 | 454 | 454 | 5,100 | 454 |
| 2007-06-11 | 465 | 468 | 461 | 461 | 13,700 | 461 |
| 2007-06-08 | 471 | 471 | 461 | 461 | 30,800 | 461 |
| 2007-06-07 | 471 | 471 | 466 | 471 | 15,300 | 471 |
| 2007-06-06 | 469 | 475 | 469 | 469 | 9,600 | 469 |
| 2007-06-05 | 476 | 477 | 469 | 473 | 6,600 | 473 |
| 2007-06-04 | 481 | 482 | 475 | 477 | 19,900 | 477 |
| 2007-06-01 | 471 | 479 | 466 | 471 | 35,200 | 471 |
| 2007-05-31 | 456 | 464 | 451 | 461 | 24,600 | 461 |
| 2007-05-30 | 446 | 454 | 445 | 454 | 9,000 | 454 |
| 2007-05-29 | 444 | 451 | 443 | 451 | 7,200 | 451 |
| 2007-05-28 | 449 | 451 | 443 | 448 | 10,500 | 448 |
| 2007-05-25 | 459 | 459 | 443 | 448 | 28,400 | 448 |
| 2007-05-24 | 459 | 460 | 450 | 460 | 5,500 | 460 |
| 2007-05-23 | 455 | 465 | 455 | 455 | 13,300 | 455 |
| 2007-05-22 | 449 | 458 | 449 | 455 | 7,100 | 455 |
| 2007-05-21 | 435 | 458 | 434 | 453 | 15,400 | 453 |
| 2007-05-18 | 444 | 453 | 426 | 433 | 22,000 | 433 |
| 2007-05-17 | 460 | 464 | 447 | 448 | 9,500 | 448 |
| 2007-05-16 | 458 | 463 | 458 | 461 | 12,500 | 461 |
| 2007-05-15 | 459 | 463 | 455 | 455 | 9,500 | 455 |
| 2007-05-14 | 459 | 462 | 453 | 458 | 16,200 | 458 |
| 2007-05-11 | 454 | 457 | 448 | 455 | 22,900 | 455 |
| 2007-05-10 | 463 | 465 | 453 | 454 | 18,700 | 454 |
| 2007-05-09 | 465 | 470 | 455 | 458 | 25,000 | 458 |
| 2007-05-08 | 469 | 472 | 458 | 460 | 41,300 | 460 |
| 2007-05-07 | 487 | 488 | 451 | 459 | 110,200 | 459 |
| 2007-05-02 | 490 | 497 | 480 | 487 | 47,000 | 487 |
| 2007-05-01 | 491 | 493 | 480 | 487 | 93,000 | 487 |
| 2007-04-27 | 465 | 487 | 465 | 471 | 104,400 | 471 |
| 2007-04-26 | 436 | 447 | 436 | 445 | 38,800 | 445 |
| 2007-04-25 | 457 | 457 | 426 | 431 | 80,900 | 431 |
| 2007-04-24 | 467 | 475 | 454 | 457 | 38,200 | 457 |
| 2007-04-23 | 485 | 491 | 458 | 467 | 49,900 | 467 |
| 2007-04-20 | 504 | 508 | 487 | 490 | 60,000 | 490 |
| 2007-04-19 | 517 | 517 | 501 | 504 | 98,300 | 504 |
| 2007-04-18 | 495 | 525 | 494 | 507 | 503,200 | 507 |
| 2007-04-17 | 490 | 491 | 480 | 480 | 144,600 | 480 |
| 2007-04-16 | 580 | 580 | 580 | 580 | 19,600 | 580 |
| 2007-04-13 | 709 | 709 | 680 | 680 | 3,400 | 680 |
| 2007-04-12 | 690 | 700 | 688 | 699 | 2,300 | 699 |
| 2007-04-11 | 706 | 707 | 690 | 690 | 6,100 | 690 |
| 2007-04-10 | 709 | 709 | 705 | 707 | 1,000 | 707 |
| 2007-04-09 | 699 | 708 | 699 | 706 | 3,600 | 706 |
| 2007-04-06 | 704 | 706 | 702 | 702 | 900 | 702 |
| 2007-04-05 | 705 | 705 | 705 | 705 | 400 | 705 |
| 2007-04-04 | 699 | 715 | 699 | 715 | 900 | 715 |
| 2007-04-03 | 700 | 700 | 697 | 697 | 1,200 | 697 |
| 2007-04-02 | 715 | 715 | 701 | 701 | 1,700 | 701 |
| 2007-03-30 | 707 | 715 | 705 | 705 | 1,800 | 705 |
| 2007-03-29 | 701 | 707 | 698 | 707 | 1,700 | 707 |
| 2007-03-28 | 719 | 719 | 702 | 708 | 2,900 | 708 |
| 2007-03-27 | 716 | 719 | 715 | 719 | 1,500 | 719 |
| 2007-03-26 | 738 | 738 | 724 | 730 | 4,700 | 730 |
| 2007-03-23 | 738 | 738 | 727 | 730 | 15,800 | 730 |
| 2007-03-22 | 734 | 734 | 725 | 728 | 2,900 | 728 |
| 2007-03-20 | 735 | 735 | 716 | 724 | 1,900 | 724 |
| 2007-03-19 | 714 | 726 | 714 | 720 | 3,600 | 720 |
| 2007-03-16 | 711 | 721 | 709 | 709 | 4,000 | 709 |
| 2007-03-15 | 730 | 730 | 713 | 713 | 6,000 | 713 |
| 2007-03-14 | 726 | 726 | 710 | 710 | 8,500 | 710 |
| 2007-03-13 | 745 | 745 | 725 | 725 | 7,200 | 725 |
| 2007-03-12 | 731 | 744 | 731 | 744 | 2,100 | 744 |
| 2007-03-09 | 731 | 744 | 725 | 738 | 20,300 | 738 |
| 2007-03-08 | 713 | 740 | 713 | 735 | 2,000 | 735 |
| 2007-03-07 | 724 | 730 | 710 | 710 | 4,700 | 710 |
| 2007-03-06 | 703 | 720 | 700 | 719 | 7,600 | 719 |
| 2007-03-05 | 719 | 721 | 702 | 707 | 8,800 | 707 |
| 2007-03-02 | 729 | 752 | 729 | 739 | 7,600 | 739 |
| 2007-03-01 | 750 | 757 | 732 | 739 | 3,400 | 739 |
| 2007-02-28 | 717 | 747 | 707 | 739 | 6,700 | 739 |
| 2007-02-27 | 766 | 767 | 757 | 767 | 8,600 | 767 |
| 2007-02-26 | 775 | 775 | 768 | 770 | 5,300 | 770 |
| 2007-02-23 | 772 | 772 | 764 | 772 | 15,700 | 772 |
| 2007-02-22 | 768 | 770 | 760 | 770 | 8,100 | 770 |
| 2007-02-21 | 760 | 768 | 750 | 768 | 3,800 | 768 |
| 2007-02-20 | 755 | 760 | 751 | 756 | 2,900 | 756 |
| 2007-02-19 | 767 | 767 | 751 | 751 | 800 | 751 |
| 2007-02-16 | 755 | 768 | 755 | 767 | 6,600 | 767 |
| 2007-02-15 | 760 | 769 | 753 | 753 | 6,800 | 753 |
| 2007-02-14 | 765 | 765 | 754 | 754 | 6,500 | 754 |
| 2007-02-13 | 761 | 766 | 750 | 752 | 3,500 | 752 |
| 2007-02-09 | 746 | 771 | 735 | 762 | 10,200 | 762 |
| 2007-02-08 | 764 | 764 | 753 | 753 | 4,300 | 753 |
| 2007-02-07 | 774 | 775 | 771 | 772 | 5,900 | 772 |
| 2007-02-06 | 789 | 789 | 773 | 779 | 12,100 | 779 |
| 2007-02-05 | 773 | 808 | 765 | 769 | 33,000 | 769 |
| 2007-02-02 | 742 | 750 | 742 | 745 | 5,300 | 745 |
| 2007-02-01 | 735 | 742 | 735 | 742 | 4,700 | 742 |
| 2007-01-31 | 739 | 739 | 733 | 736 | 1,400 | 736 |
| 2007-01-30 | 743 | 746 | 735 | 735 | 5,600 | 735 |
| 2007-01-29 | 745 | 746 | 739 | 741 | 5,700 | 741 |
| 2007-01-26 | 736 | 739 | 731 | 735 | 9,000 | 735 |
| 2007-01-25 | 738 | 738 | 726 | 726 | 17,700 | 726 |
| 2007-01-24 | 728 | 733 | 726 | 728 | 8,700 | 728 |
| 2007-01-23 | 735 | 736 | 725 | 726 | 5,200 | 726 |
| 2007-01-22 | 732 | 735 | 729 | 735 | 4,300 | 735 |
| 2007-01-19 | 737 | 737 | 724 | 728 | 2,900 | 728 |
| 2007-01-18 | 724 | 736 | 724 | 734 | 6,600 | 734 |
| 2007-01-17 | 733 | 735 | 724 | 734 | 3,500 | 734 |
| 2007-01-16 | 723 | 732 | 723 | 732 | 300 | 732 |
| 2007-01-15 | 724 | 733 | 718 | 720 | 3,200 | 720 |
| 2007-01-12 | 708 | 728 | 708 | 725 | 6,900 | 725 |
| 2007-01-11 | 718 | 720 | 704 | 704 | 4,500 | 704 |
| 2007-01-10 | 727 | 729 | 711 | 711 | 6,000 | 711 |
| 2007-01-09 | 728 | 733 | 721 | 721 | 1,700 | 721 |
| 2007-01-05 | 718 | 725 | 716 | 717 | 12,200 | 717 |
| 2007-01-04 | 720 | 727 | 720 | 727 | 2,400 | 727 |
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
