8860 フジ住宅(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	690	693	683	693	27,700	693
2021-12-29	683	693	681	693	25,700	693
2021-12-28	675	681	674	681	30,700	681
2021-12-27	670	675	666	675	28,200	675
2021-12-24	670	672	665	672	42,600	672
2021-12-23	666	666	661	665	34,800	665
2021-12-22	662	664	657	660	29,500	660
2021-12-21	664	664	655	658	32,700	658
2021-12-20	670	670	657	657	35,500	657
2021-12-17	675	683	671	671	46,600	671
2021-12-16	667	675	666	675	28,300	675
2021-12-15	661	667	660	662	18,500	662
2021-12-14	669	669	660	662	16,700	662
2021-12-13	678	679	665	669	21,100	669
2021-12-10	677	677	671	675	37,000	675
2021-12-09	681	681	670	677	35,900	677
2021-12-08	682	683	673	681	37,800	681
2021-12-07	667	681	663	681	47,700	681
2021-12-06	661	665	656	663	51,500	663
2021-12-03	649	667	649	660	63,800	660
2021-12-02	654	655	641	641	89,700	641
2021-12-01	664	670	658	658	111,400	658
2021-11-30	658	672	658	664	99,400	664
2021-11-29	663	668	651	651	63,700	651
2021-11-26	676	676	666	666	37,000	666
2021-11-25	679	681	676	676	51,700	676
2021-11-24	673	688	673	677	44,800	677
2021-11-22	671	677	670	670	32,500	670
2021-11-19	676	678	672	672	41,300	672
2021-11-18	686	686	678	682	25,200	682
2021-11-17	695	699	685	685	26,100	685
2021-11-16	697	703	695	696	23,000	696
2021-11-15	701	703	696	697	33,100	697
2021-11-12	680	696	680	696	55,400	696
2021-11-11	690	691	679	679	31,200	679
2021-11-10	694	698	691	693	25,300	693
2021-11-09	718	718	702	702	38,600	702
2021-11-08	713	718	711	715	14,300	715
2021-11-05	724	724	710	710	25,600	710
2021-11-04	704	745	701	745	95,400	745
2021-11-02	708	710	702	704	24,000	704
2021-11-01	699	715	694	710	52,700	710
2021-10-29	687	689	685	688	14,800	688
2021-10-28	684	690	683	687	27,000	687
2021-10-27	689	689	683	683	6,600	683
2021-10-26	688	689	682	687	9,700	687
2021-10-25	686	688	682	682	19,900	682
2021-10-22	683	687	682	686	15,000	686
2021-10-21	684	692	683	683	27,100	683
2021-10-20	701	701	684	684	18,400	684
2021-10-19	692	703	688	697	26,100	697
2021-10-18	686	694	682	694	37,400	694
2021-10-15	679	684	678	684	27,900	684
2021-10-14	686	686	674	679	29,900	679
2021-10-13	695	695	685	687	22,000	687
2021-10-12	691	694	687	693	20,900	693
2021-10-11	683	693	683	691	34,400	691
2021-10-08	688	692	682	683	22,500	683
2021-10-07	689	690	679	680	61,100	680
2021-10-06	695	700	688	690	62,900	690
2021-10-05	689	698	683	694	37,100	694
2021-10-04	712	712	693	695	46,900	695
2021-10-01	728	728	708	709	62,500	709
2021-09-30	730	731	727	729	50,400	729
2021-09-29	717	725	716	725	61,800	725
2021-09-28	738	742	733	742	79,800	742
2021-09-27	729	736	729	736	61,000	736
2021-09-24	722	729	720	729	105,400	729
2021-09-22	716	721	713	719	47,400	719
2021-09-21	715	723	707	718	50,200	718
2021-09-17	728	732	726	731	44,800	731
2021-09-16	730	736	720	732	59,500	732
2021-09-15	744	744	724	729	97,300	729
2021-09-14	730	758	725	751	287,900	751
2021-09-13	724	728	720	728	36,800	728
2021-09-10	723	726	718	724	60,300	724
2021-09-09	720	723	715	720	30,900	720
2021-09-08	715	724	709	724	52,600	724
2021-09-07	710	712	706	712	35,000	712
2021-09-06	708	708	701	707	37,000	707
2021-09-03	709	709	697	708	55,000	708
2021-09-02	688	699	686	699	35,000	699
2021-09-01	691	692	682	690	65,000	690
2021-08-31	683	690	682	686	40,100	686
2021-08-30	672	684	672	684	51,200	684
2021-08-27	666	668	663	668	10,500	668
2021-08-26	665	667	660	667	25,300	667
2021-08-25	661	670	659	666	67,500	666
2021-08-24	655	661	652	661	36,900	661
2021-08-23	657	662	651	652	47,100	652
2021-08-20	655	661	653	657	29,300	657
2021-08-19	665	665	650	653	30,900	653
2021-08-18	674	675	665	665	28,600	665
2021-08-17	666	674	658	674	43,200	674
2021-08-16	670	670	659	659	36,100	659
2021-08-13	672	673	665	673	24,300	673
2021-08-12	671	677	666	667	39,400	667
2021-08-11	657	670	655	670	33,200	670
2021-08-10	648	665	648	654	84,000	654
2021-08-06	640	644	638	642	41,500	642
2021-08-05	643	643	636	636	27,500	636
2021-08-04	647	647	640	640	12,800	640
2021-08-03	652	653	646	646	14,300	646
2021-08-02	646	654	645	654	48,200	654
2021-07-30	646	647	638	641	39,500	641
2021-07-29	642	649	637	649	29,500	649
2021-07-28	637	641	636	641	23,700	641
2021-07-27	639	646	636	638	33,300	638
2021-07-26	642	642	637	640	21,400	640
2021-07-21	640	642	634	634	55,000	634
2021-07-20	633	642	633	636	52,200	636
2021-07-19	639	642	635	640	28,900	640
2021-07-16	643	646	638	640	43,300	640
2021-07-15	652	652	644	645	28,400	645
2021-07-14	653	653	647	647	15,300	647
2021-07-13	637	653	635	651	68,800	651
2021-07-12	636	641	627	634	57,200	634
2021-07-09	624	633	621	631	74,600	631
2021-07-08	639	639	626	626	30,400	626
2021-07-07	641	641	630	632	30,100	632
2021-07-06	656	657	642	642	20,100	642
2021-07-05	654	656	650	652	21,600	652
2021-07-02	642	657	638	654	56,000	654
2021-07-01	650	650	638	638	93,300	638
2021-06-30	635	648	634	646	70,200	646
2021-06-29	634	634	628	631	67,100	631
2021-06-28	634	636	631	636	30,400	636
2021-06-25	628	628	624	627	44,000	627
2021-06-24	624	626	620	624	27,500	624
2021-06-23	626	630	622	623	31,000	623
2021-06-22	623	629	621	629	44,900	629
2021-06-21	618	623	613	618	71,400	618
2021-06-18	634	634	621	623	65,700	623
2021-06-17	628	633	627	630	28,400	630
2021-06-16	636	638	627	632	60,600	632
2021-06-15	633	638	633	636	26,400	636
2021-06-14	631	635	627	633	40,500	633
2021-06-11	635	635	625	626	49,000	626
2021-06-10	627	635	625	633	43,400	633
2021-06-09	629	631	627	628	29,000	628
2021-06-08	620	627	620	627	56,000	627
2021-06-07	625	625	620	620	52,300	620
2021-06-04	623	630	620	622	90,100	622
2021-06-03	620	623	619	622	59,700	622
2021-06-02	620	623	620	620	64,300	620
2021-06-01	621	625	617	624	61,000	624
2021-05-31	627	627	618	621	71,400	621
2021-05-28	622	627	621	627	44,100	627
2021-05-27	627	628	620	620	45,400	620
2021-05-26	635	635	627	629	40,000	629
2021-05-25	649	650	637	639	48,500	639
2021-05-24	643	649	640	644	58,200	644
2021-05-21	631	639	631	637	29,100	637
2021-05-20	623	634	622	629	48,300	629
2021-05-19	621	630	620	626	47,600	626
2021-05-18	619	627	618	621	88,500	621
2021-05-17	626	633	618	621	77,500	621
2021-05-14	628	635	626	626	54,300	626
2021-05-13	628	633	620	620	63,600	620
2021-05-12	648	650	622	622	134,300	622
2021-05-11	666	670	645	646	105,600	646
2021-05-10	685	694	666	666	143,800	666
2021-05-07	701	708	667	675	169,000	675
2021-05-06	695	699	686	694	87,700	694
2021-04-30	673	689	672	685	114,100	685
2021-04-28	677	680	666	666	67,300	666
2021-04-27	685	688	679	680	61,900	680
2021-04-26	678	699	677	679	123,000	679
2021-04-23	718	741	674	674	358,200	674
2021-04-22	724	728	717	722	65,800	722
2021-04-21	730	732	722	726	54,200	726
2021-04-20	740	743	732	739	52,600	739
2021-04-19	748	750	740	743	51,500	743
2021-04-16	748	750	743	746	17,200	746
2021-04-15	734	745	734	744	24,600	744
2021-04-14	749	749	734	740	34,700	740
2021-04-13	742	748	737	746	35,500	746
2021-04-12	720	740	720	734	38,100	734
2021-04-09	726	733	718	720	44,000	720
2021-04-08	724	733	720	730	66,100	730
2021-04-07	710	739	710	738	85,800	738
2021-04-06	721	724	704	716	63,300	716
2021-04-05	714	724	713	722	29,000	722
2021-04-02	725	730	711	713	34,100	713
2021-04-01	744	745	721	722	75,100	722
2021-03-31	737	751	730	741	82,900	741
2021-03-30	739	750	730	737	121,900	737
2021-03-29	764	764	746	757	360,700	757
2021-03-26	759	761	750	752	188,000	752
2021-03-25	747	757	738	755	119,700	755
2021-03-24	765	765	730	741	133,700	741
2021-03-23	780	788	766	766	93,700	766
2021-03-22	783	785	770	779	131,300	779
2021-03-19	755	779	751	779	189,900	779
2021-03-18	757	759	740	755	98,000	755
2021-03-17	760	763	750	759	65,000	759
2021-03-16	742	764	740	760	118,500	760
2021-03-15	723	741	722	741	101,700	741
2021-03-12	725	725	712	723	124,000	723
2021-03-11	718	725	712	723	65,100	723
2021-03-10	714	720	701	718	106,300	718
2021-03-09	704	708	695	708	70,300	708
2021-03-08	714	714	696	698	125,800	698
2021-03-05	700	717	688	717	241,400	717
2021-03-04	684	699	673	698	190,800	698
2021-03-03	668	674	658	674	56,000	674
2021-03-02	672	672	659	664	72,100	664
2021-03-01	662	673	654	673	91,000	673
2021-02-26	651	661	646	654	100,800	654
2021-02-25	654	654	643	649	58,300	649
2021-02-24	654	654	645	648	66,400	648
2021-02-22	655	661	653	654	39,600	654
2021-02-19	662	662	645	645	75,500	645
2021-02-18	668	671	663	666	62,100	666
2021-02-17	667	672	666	668	30,200	668
2021-02-16	673	674	666	672	35,900	672
2021-02-15	673	673	665	672	35,400	672
2021-02-12	675	675	665	665	36,400	665
2021-02-10	666	675	665	675	56,600	675
2021-02-09	668	670	661	670	63,700	670
2021-02-08	669	676	661	671	82,200	671
2021-02-05	660	670	656	668	89,800	668
2021-02-04	640	660	633	660	100,200	660
2021-02-03	645	655	643	654	113,600	654
2021-02-02	633	639	630	639	56,100	639
2021-02-01	635	637	628	633	58,800	633
2021-01-29	639	642	632	634	45,400	634
2021-01-28	637	643	631	638	60,400	638
2021-01-27	637	640	633	639	23,700	639
2021-01-26	640	640	631	636	33,500	636
2021-01-25	639	642	631	633	46,000	633
2021-01-22	641	641	634	637	44,000	637
2021-01-21	641	651	641	642	54,800	642
2021-01-20	637	645	634	642	55,700	642
2021-01-19	637	638	626	634	46,200	634
2021-01-18	631	638	625	633	56,700	633
2021-01-15	642	642	630	636	33,900	636
2021-01-14	645	651	636	638	72,900	638
2021-01-13	653	655	640	644	76,800	644
2021-01-12	659	662	649	653	52,700	653
2021-01-08	647	656	643	656	46,700	656
2021-01-07	643	648	641	645	37,400	645
2021-01-06	643	643	637	641	33,600	641
2021-01-05	643	643	633	639	27,600	639
2021-01-04	656	656	636	643	78,100	643

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