8860 フジ住宅(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 240 | 249 | 240 | 249 | 600 | 249 |
| 2008-12-29 | 251 | 251 | 240 | 240 | 1,600 | 240 |
| 2008-12-26 | 249 | 251 | 249 | 251 | 300 | 251 |
| 2008-12-25 | 264 | 271 | 243 | 243 | 75,000 | 243 |
| 2008-12-24 | 231 | 240 | 231 | 239 | 4,700 | 239 |
| 2008-12-22 | 233 | 239 | 233 | 236 | 500 | 236 |
| 2008-12-19 | 237 | 237 | 232 | 235 | 400 | 235 |
| 2008-12-18 | 240 | 245 | 232 | 242 | 5,100 | 242 |
| 2008-12-17 | 247 | 247 | 247 | 247 | 4,300 | 247 |
| 2008-12-16 | 232 | 239 | 232 | 236 | 3,000 | 236 |
| 2008-12-15 | 226 | 237 | 226 | 237 | 700 | 237 |
| 2008-12-12 | 229 | 235 | 220 | 226 | 23,300 | 226 |
| 2008-12-11 | 224 | 224 | 224 | 224 | 5,500 | 224 |
| 2008-12-10 | 228 | 228 | 221 | 227 | 14,400 | 227 |
| 2008-12-09 | 208 | 223 | 208 | 222 | 2,000 | 222 |
| 2008-12-08 | 213 | 213 | 213 | 213 | 100 | 213 |
| 2008-12-05 | 208 | 218 | 208 | 213 | 2,600 | 213 |
| 2008-12-04 | 214 | 219 | 214 | 216 | 5,700 | 216 |
| 2008-12-03 | 210 | 211 | 210 | 211 | 6,900 | 211 |
| 2008-12-02 | 210 | 213 | 208 | 213 | 2,800 | 213 |
| 2008-12-01 | 216 | 216 | 215 | 215 | 3,900 | 215 |
| 2008-11-28 | 225 | 226 | 217 | 218 | 5,400 | 218 |
| 2008-11-27 | 220 | 220 | 215 | 215 | 200 | 215 |
| 2008-11-26 | 226 | 226 | 217 | 217 | 5,400 | 217 |
| 2008-11-25 | 228 | 228 | 213 | 213 | 30,500 | 213 |
| 2008-11-21 | 214 | 215 | 209 | 210 | 4,100 | 210 |
| 2008-11-20 | 221 | 221 | 221 | 221 | 100 | 221 |
| 2008-11-19 | 217 | 217 | 217 | 217 | 200 | 217 |
| 2008-11-18 | 220 | 225 | 220 | 222 | 2,100 | 222 |
| 2008-11-17 | 226 | 226 | 225 | 225 | 400 | 225 |
| 2008-11-14 | 231 | 231 | 231 | 231 | 200 | 231 |
| 2008-11-13 | 215 | 221 | 215 | 221 | 1,300 | 221 |
| 2008-11-12 | 224 | 229 | 224 | 229 | 600 | 229 |
| 2008-11-11 | 227 | 230 | 226 | 226 | 3,300 | 226 |
| 2008-11-10 | 242 | 242 | 232 | 232 | 3,400 | 232 |
| 2008-11-07 | 230 | 238 | 230 | 238 | 2,100 | 238 |
| 2008-11-06 | 229 | 235 | 224 | 235 | 3,600 | 235 |
| 2008-11-05 | 235 | 235 | 230 | 234 | 3,400 | 234 |
| 2008-11-04 | 215 | 215 | 215 | 215 | 500 | 215 |
| 2008-10-31 | 216 | 217 | 215 | 215 | 2,300 | 215 |
| 2008-10-30 | 221 | 221 | 211 | 211 | 3,800 | 211 |
| 2008-10-29 | 217 | 220 | 196 | 201 | 5,700 | 201 |
| 2008-10-28 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2008-10-27 | 222 | 226 | 220 | 225 | 5,600 | 225 |
| 2008-10-24 | 253 | 253 | 229 | 232 | 26,000 | 232 |
| 2008-10-23 | 237 | 248 | 228 | 248 | 6,900 | 248 |
| 2008-10-22 | 262 | 262 | 242 | 242 | 900 | 242 |
| 2008-10-21 | 246 | 266 | 246 | 264 | 5,700 | 264 |
| 2008-10-20 | 229 | 241 | 229 | 241 | 3,000 | 241 |
| 2008-10-17 | 227 | 227 | 226 | 226 | 700 | 226 |
| 2008-10-16 | 203 | 219 | 203 | 217 | 2,400 | 217 |
| 2008-10-15 | 227 | 229 | 222 | 228 | 2,200 | 228 |
| 2008-10-14 | 231 | 242 | 225 | 242 | 7,000 | 242 |
| 2008-10-10 | 192 | 201 | 188 | 201 | 6,300 | 201 |
| 2008-10-09 | 197 | 201 | 192 | 192 | 6,900 | 192 |
| 2008-10-08 | 201 | 202 | 190 | 200 | 5,300 | 200 |
| 2008-10-07 | 215 | 215 | 201 | 206 | 3,400 | 206 |
| 2008-10-06 | 235 | 235 | 221 | 221 | 14,000 | 221 |
| 2008-10-03 | 247 | 247 | 247 | 247 | 700 | 247 |
| 2008-10-02 | 247 | 249 | 245 | 249 | 1,100 | 249 |
| 2008-10-01 | 246 | 248 | 243 | 248 | 8,500 | 248 |
| 2008-09-30 | 228 | 243 | 228 | 236 | 19,800 | 236 |
| 2008-09-29 | 251 | 252 | 242 | 248 | 11,400 | 248 |
| 2008-09-26 | 257 | 257 | 249 | 249 | 5,700 | 249 |
| 2008-09-25 | 269 | 269 | 258 | 258 | 10,700 | 258 |
| 2008-09-24 | 271 | 272 | 268 | 272 | 40,300 | 272 |
| 2008-09-22 | 273 | 278 | 266 | 270 | 9,100 | 270 |
| 2008-09-19 | 266 | 269 | 265 | 268 | 8,300 | 268 |
| 2008-09-18 | 250 | 261 | 250 | 261 | 9,500 | 261 |
| 2008-09-17 | 264 | 268 | 256 | 260 | 10,000 | 260 |
| 2008-09-16 | 230 | 262 | 230 | 259 | 29,100 | 259 |
| 2008-09-12 | 245 | 257 | 245 | 250 | 32,000 | 250 |
| 2008-09-11 | 247 | 249 | 242 | 246 | 17,800 | 246 |
| 2008-09-10 | 245 | 248 | 244 | 246 | 10,400 | 246 |
| 2008-09-09 | 258 | 258 | 243 | 250 | 7,900 | 250 |
| 2008-09-08 | 244 | 257 | 244 | 254 | 15,400 | 254 |
| 2008-09-05 | 235 | 237 | 226 | 233 | 23,200 | 233 |
| 2008-09-04 | 227 | 240 | 227 | 240 | 47,100 | 240 |
| 2008-09-03 | 250 | 255 | 236 | 240 | 86,000 | 240 |
| 2008-09-02 | 275 | 276 | 237 | 255 | 117,700 | 255 |
| 2008-09-01 | 205 | 211 | 193 | 200 | 34,200 | 200 |
| 2008-08-29 | 262 | 267 | 210 | 220 | 41,100 | 220 |
| 2008-08-28 | 280 | 280 | 253 | 258 | 8,900 | 258 |
| 2008-08-27 | 276 | 281 | 276 | 281 | 1,900 | 281 |
| 2008-08-26 | 281 | 281 | 281 | 281 | 100 | 281 |
| 2008-08-25 | 293 | 293 | 287 | 287 | 26,500 | 287 |
| 2008-08-22 | 285 | 288 | 285 | 288 | 2,300 | 288 |
| 2008-08-21 | 283 | 284 | 283 | 284 | 800 | 284 |
| 2008-08-20 | 280 | 283 | 280 | 283 | 400 | 283 |
| 2008-08-19 | 279 | 287 | 278 | 280 | 3,800 | 280 |
| 2008-08-18 | 284 | 289 | 284 | 288 | 1,200 | 288 |
| 2008-08-15 | 301 | 301 | 296 | 296 | 1,100 | 296 |
| 2008-08-14 | 306 | 306 | 296 | 306 | 8,600 | 306 |
| 2008-08-13 | 310 | 316 | 310 | 316 | 2,400 | 316 |
| 2008-08-12 | 318 | 318 | 318 | 318 | 200 | 318 |
| 2008-08-11 | 320 | 322 | 320 | 322 | 400 | 322 |
| 2008-08-07 | 331 | 331 | 317 | 318 | 1,000 | 318 |
| 2008-08-06 | 333 | 333 | 330 | 330 | 700 | 330 |
| 2008-08-05 | 330 | 336 | 330 | 331 | 3,600 | 331 |
| 2008-08-04 | 331 | 333 | 328 | 328 | 300 | 328 |
| 2008-08-01 | 351 | 351 | 336 | 336 | 600 | 336 |
| 2008-07-31 | 356 | 356 | 350 | 350 | 1,200 | 350 |
| 2008-07-30 | 339 | 339 | 336 | 336 | 200 | 336 |
| 2008-07-29 | 337 | 337 | 335 | 335 | 600 | 335 |
| 2008-07-28 | 352 | 354 | 351 | 354 | 500 | 354 |
| 2008-07-25 | 356 | 356 | 346 | 352 | 72,200 | 352 |
| 2008-07-24 | 342 | 355 | 342 | 355 | 5,200 | 355 |
| 2008-07-23 | 340 | 340 | 338 | 338 | 800 | 338 |
| 2008-07-22 | 337 | 338 | 333 | 333 | 1,800 | 333 |
| 2008-07-18 | 339 | 339 | 333 | 333 | 400 | 333 |
| 2008-07-17 | 330 | 335 | 330 | 335 | 10,200 | 335 |
| 2008-07-16 | 328 | 333 | 328 | 330 | 2,600 | 330 |
| 2008-07-15 | 320 | 322 | 320 | 322 | 1,300 | 322 |
| 2008-07-14 | 320 | 323 | 320 | 323 | 200 | 323 |
| 2008-07-11 | 330 | 330 | 321 | 322 | 3,200 | 322 |
| 2008-07-10 | 328 | 332 | 324 | 332 | 600 | 332 |
| 2008-07-09 | 330 | 330 | 325 | 325 | 3,300 | 325 |
| 2008-07-08 | 325 | 325 | 325 | 325 | 300 | 325 |
| 2008-07-07 | 327 | 328 | 327 | 328 | 300 | 328 |
| 2008-07-04 | 325 | 327 | 325 | 327 | 2,000 | 327 |
| 2008-07-03 | 325 | 330 | 325 | 330 | 2,200 | 330 |
| 2008-07-02 | 323 | 327 | 323 | 327 | 600 | 327 |
| 2008-07-01 | 323 | 328 | 320 | 328 | 1,300 | 328 |
| 2008-06-30 | 319 | 323 | 316 | 323 | 1,000 | 323 |
| 2008-06-27 | 313 | 322 | 313 | 318 | 1,600 | 318 |
| 2008-06-26 | 326 | 326 | 316 | 316 | 3,300 | 316 |
| 2008-06-25 | 323 | 323 | 319 | 323 | 32,300 | 323 |
| 2008-06-24 | 316 | 322 | 314 | 322 | 6,100 | 322 |
| 2008-06-23 | 310 | 320 | 310 | 316 | 1,700 | 316 |
| 2008-06-20 | 328 | 328 | 328 | 328 | 700 | 328 |
| 2008-06-19 | 319 | 319 | 318 | 318 | 800 | 318 |
| 2008-06-18 | 325 | 325 | 320 | 320 | 500 | 320 |
| 2008-06-17 | 320 | 321 | 320 | 321 | 1,000 | 321 |
| 2008-06-16 | 326 | 326 | 326 | 326 | 500 | 326 |
| 2008-06-13 | 323 | 323 | 321 | 321 | 17,600 | 321 |
| 2008-06-12 | 319 | 328 | 319 | 328 | 9,800 | 328 |
| 2008-06-11 | 324 | 324 | 319 | 319 | 1,000 | 319 |
| 2008-06-10 | 325 | 327 | 319 | 319 | 1,800 | 319 |
| 2008-06-09 | 326 | 326 | 318 | 320 | 3,500 | 320 |
| 2008-06-06 | 332 | 332 | 331 | 331 | 1,100 | 331 |
| 2008-06-05 | 335 | 335 | 335 | 335 | 200 | 335 |
| 2008-06-04 | 335 | 341 | 335 | 339 | 600 | 339 |
| 2008-06-03 | 337 | 338 | 335 | 335 | 2,300 | 335 |
| 2008-06-02 | 336 | 338 | 336 | 338 | 500 | 338 |
| 2008-05-30 | 343 | 344 | 342 | 344 | 900 | 344 |
| 2008-05-29 | 333 | 344 | 333 | 344 | 3,000 | 344 |
| 2008-05-28 | 338 | 340 | 336 | 337 | 1,200 | 337 |
| 2008-05-27 | 341 | 341 | 336 | 340 | 400 | 340 |
| 2008-05-26 | 343 | 343 | 337 | 337 | 1,400 | 337 |
| 2008-05-23 | 340 | 342 | 339 | 339 | 23,500 | 339 |
| 2008-05-22 | 334 | 340 | 333 | 340 | 1,600 | 340 |
| 2008-05-21 | 341 | 341 | 335 | 336 | 1,500 | 336 |
| 2008-05-20 | 342 | 346 | 336 | 336 | 3,200 | 336 |
| 2008-05-19 | 338 | 353 | 338 | 353 | 3,800 | 353 |
| 2008-05-16 | 339 | 339 | 333 | 333 | 2,400 | 333 |
| 2008-05-15 | 338 | 343 | 338 | 339 | 4,500 | 339 |
| 2008-05-14 | 329 | 335 | 329 | 333 | 800 | 333 |
| 2008-05-13 | 325 | 329 | 325 | 329 | 200 | 329 |
| 2008-05-12 | 333 | 333 | 324 | 324 | 600 | 324 |
| 2008-05-09 | 334 | 339 | 330 | 330 | 900 | 330 |
| 2008-05-08 | 335 | 335 | 335 | 335 | 700 | 335 |
| 2008-05-07 | 333 | 342 | 333 | 340 | 5,700 | 340 |
| 2008-05-02 | 330 | 339 | 330 | 337 | 1,500 | 337 |
| 2008-05-01 | 328 | 328 | 323 | 325 | 4,500 | 325 |
| 2008-04-30 | 322 | 331 | 322 | 328 | 1,200 | 328 |
| 2008-04-28 | 324 | 324 | 324 | 324 | 200 | 324 |
| 2008-04-25 | 325 | 326 | 324 | 326 | 30,700 | 326 |
| 2008-04-24 | 322 | 325 | 320 | 324 | 3,900 | 324 |
| 2008-04-23 | 320 | 324 | 320 | 322 | 1,200 | 322 |
| 2008-04-22 | 321 | 322 | 319 | 322 | 1,000 | 322 |
| 2008-04-21 | 320 | 326 | 316 | 325 | 2,800 | 325 |
| 2008-04-18 | 322 | 323 | 320 | 323 | 1,000 | 323 |
| 2008-04-17 | 323 | 323 | 318 | 320 | 2,700 | 320 |
| 2008-04-16 | 323 | 323 | 318 | 318 | 1,200 | 318 |
| 2008-04-15 | 318 | 318 | 317 | 317 | 1,000 | 317 |
| 2008-04-14 | 309 | 310 | 309 | 310 | 900 | 310 |
| 2008-04-11 | 318 | 319 | 312 | 319 | 3,700 | 319 |
| 2008-04-10 | 313 | 313 | 313 | 313 | 200 | 313 |
| 2008-04-09 | 330 | 330 | 320 | 321 | 6,100 | 321 |
| 2008-04-08 | 320 | 324 | 320 | 320 | 5,400 | 320 |
| 2008-04-07 | 318 | 325 | 318 | 325 | 1,000 | 325 |
| 2008-04-04 | 331 | 331 | 326 | 328 | 2,700 | 328 |
| 2008-04-03 | 323 | 330 | 323 | 329 | 1,200 | 329 |
| 2008-04-02 | 322 | 327 | 321 | 321 | 500 | 321 |
| 2008-04-01 | 311 | 321 | 309 | 321 | 2,300 | 321 |
| 2008-03-31 | 319 | 319 | 310 | 315 | 1,400 | 315 |
| 2008-03-28 | 308 | 308 | 308 | 308 | 1,100 | 308 |
| 2008-03-27 | 320 | 320 | 320 | 320 | 600 | 320 |
| 2008-03-26 | 321 | 322 | 316 | 321 | 5,600 | 321 |
| 2008-03-25 | 338 | 338 | 331 | 335 | 25,500 | 335 |
| 2008-03-24 | 326 | 341 | 326 | 332 | 4,400 | 332 |
| 2008-03-21 | 305 | 320 | 305 | 320 | 2,200 | 320 |
| 2008-03-19 | 296 | 314 | 296 | 303 | 2,900 | 303 |
| 2008-03-18 | 285 | 295 | 285 | 286 | 300 | 286 |
| 2008-03-17 | 301 | 301 | 290 | 294 | 1,600 | 294 |
| 2008-03-14 | 314 | 314 | 304 | 306 | 27,800 | 306 |
| 2008-03-13 | 317 | 317 | 311 | 311 | 1,300 | 311 |
| 2008-03-12 | 321 | 321 | 321 | 321 | 300 | 321 |
| 2008-03-11 | 315 | 320 | 315 | 320 | 500 | 320 |
| 2008-03-10 | 316 | 316 | 315 | 315 | 600 | 315 |
| 2008-03-07 | 325 | 325 | 320 | 320 | 1,900 | 320 |
| 2008-03-06 | 331 | 335 | 331 | 335 | 800 | 335 |
| 2008-03-05 | 325 | 325 | 325 | 325 | 1,300 | 325 |
| 2008-03-04 | 330 | 333 | 329 | 329 | 1,500 | 329 |
| 2008-03-03 | 335 | 335 | 331 | 331 | 3,000 | 331 |
| 2008-02-29 | 339 | 339 | 335 | 335 | 1,600 | 335 |
| 2008-02-28 | 339 | 341 | 339 | 341 | 300 | 341 |
| 2008-02-27 | 341 | 341 | 339 | 340 | 800 | 340 |
| 2008-02-26 | 344 | 344 | 333 | 333 | 1,800 | 333 |
| 2008-02-25 | 346 | 346 | 339 | 339 | 24,300 | 339 |
| 2008-02-22 | 335 | 336 | 333 | 334 | 1,600 | 334 |
| 2008-02-21 | 339 | 340 | 336 | 340 | 1,600 | 340 |
| 2008-02-20 | 344 | 344 | 339 | 339 | 700 | 339 |
| 2008-02-19 | 345 | 347 | 344 | 347 | 2,700 | 347 |
| 2008-02-18 | 347 | 347 | 341 | 341 | 2,200 | 341 |
| 2008-02-15 | 343 | 349 | 342 | 342 | 4,000 | 342 |
| 2008-02-14 | 348 | 348 | 344 | 345 | 1,500 | 345 |
| 2008-02-13 | 342 | 348 | 342 | 348 | 600 | 348 |
| 2008-02-12 | 345 | 345 | 341 | 344 | 500 | 344 |
| 2008-02-08 | 348 | 350 | 348 | 350 | 1,800 | 350 |
| 2008-02-07 | 352 | 357 | 346 | 352 | 4,600 | 352 |
| 2008-02-06 | 360 | 364 | 352 | 364 | 4,100 | 364 |
| 2008-02-05 | 379 | 380 | 379 | 380 | 300 | 380 |
| 2008-02-04 | 388 | 405 | 381 | 384 | 9,700 | 384 |
| 2008-02-01 | 371 | 383 | 371 | 383 | 1,100 | 383 |
| 2008-01-31 | 350 | 371 | 350 | 371 | 26,200 | 371 |
| 2008-01-30 | 360 | 366 | 360 | 366 | 2,300 | 366 |
| 2008-01-29 | 345 | 355 | 345 | 355 | 1,100 | 355 |
| 2008-01-28 | 342 | 347 | 340 | 343 | 5,300 | 343 |
| 2008-01-25 | 350 | 352 | 341 | 352 | 22,000 | 352 |
| 2008-01-24 | 330 | 346 | 330 | 340 | 3,400 | 340 |
| 2008-01-23 | 335 | 336 | 325 | 329 | 4,200 | 329 |
| 2008-01-22 | 328 | 340 | 323 | 330 | 1,900 | 330 |
| 2008-01-21 | 341 | 343 | 333 | 343 | 2,000 | 343 |
| 2008-01-18 | 333 | 356 | 328 | 356 | 3,800 | 356 |
| 2008-01-17 | 323 | 339 | 323 | 338 | 6,700 | 338 |
| 2008-01-16 | 322 | 336 | 318 | 318 | 5,100 | 318 |
| 2008-01-15 | 354 | 354 | 337 | 337 | 2,000 | 337 |
| 2008-01-11 | 370 | 370 | 357 | 357 | 6,900 | 357 |
| 2008-01-10 | 372 | 376 | 365 | 365 | 3,300 | 365 |
| 2008-01-09 | 361 | 376 | 360 | 376 | 10,100 | 376 |
| 2008-01-08 | 363 | 371 | 361 | 366 | 7,000 | 366 |
| 2008-01-07 | 365 | 368 | 362 | 362 | 7,300 | 362 |
| 2008-01-04 | 369 | 373 | 368 | 369 | 13,000 | 369 |
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
