8860 フジ住宅(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	701	707	701	707	72,700	707
2023-12-28	699	702	697	702	14,900	702
2023-12-27	694	699	693	699	42,500	699
2023-12-26	696	699	693	695	29,100	695
2023-12-25	705	705	695	695	48,400	695
2023-12-22	696	699	695	699	26,900	699
2023-12-21	691	696	690	692	36,800	692
2023-12-20	688	694	688	692	29,700	692
2023-12-19	688	689	684	687	32,300	687
2023-12-18	691	691	682	687	49,200	687
2023-12-15	688	693	687	692	38,000	692
2023-12-14	697	697	687	688	39,800	688
2023-12-13	697	698	693	693	40,300	693
2023-12-12	700	703	696	696	37,700	696
2023-12-11	694	698	694	696	50,600	696
2023-12-08	704	705	693	694	73,500	694
2023-12-07	708	708	703	704	27,600	704
2023-12-06	699	712	699	712	46,300	712
2023-12-05	705	708	699	699	48,200	699
2023-12-04	703	713	701	705	48,400	705
2023-12-01	713	713	704	705	135,100	705
2023-11-30	704	715	702	715	103,900	715
2023-11-29	704	707	701	703	43,200	703
2023-11-28	699	704	698	704	59,200	704
2023-11-27	694	699	694	697	74,400	697
2023-11-24	688	688	685	687	69,700	687
2023-11-22	684	688	683	685	53,200	685
2023-11-21	689	689	682	682	75,500	682
2023-11-20	696	698	689	689	65,700	689
2023-11-17	693	694	690	694	65,100	694
2023-11-16	693	695	689	691	62,100	691
2023-11-15	695	695	688	693	119,300	693
2023-11-14	696	698	691	693	39,800	693
2023-11-13	699	700	693	694	23,100	694
2023-11-10	695	698	693	697	57,500	697
2023-11-09	697	701	693	697	57,300	697
2023-11-08	717	717	696	699	93,400	699
2023-11-07	717	719	713	714	48,900	714
2023-11-06	720	723	710	713	78,100	713
2023-11-02	727	727	708	711	51,000	711
2023-11-01	730	730	722	723	89,900	723
2023-10-31	710	720	707	719	70,900	719
2023-10-30	709	711	703	709	205,000	709
2023-10-27	702	714	702	714	48,100	714
2023-10-26	706	711	701	703	57,000	703
2023-10-25	715	715	709	711	37,600	711
2023-10-24	712	715	700	709	90,300	709
2023-10-23	720	720	711	711	44,600	711
2023-10-20	716	724	715	720	39,500	720
2023-10-19	714	723	712	720	64,000	720
2023-10-18	715	718	706	717	91,100	717
2023-10-17	693	697	687	691	43,800	691
2023-10-16	693	697	688	691	53,300	691
2023-10-13	702	702	691	694	52,800	694
2023-10-12	704	705	702	704	32,000	704
2023-10-11	714	715	700	704	52,300	704
2023-10-10	713	716	710	714	58,800	714
2023-10-06	701	711	701	706	37,700	706
2023-10-05	693	703	693	701	72,400	701
2023-10-04	709	710	690	691	91,500	691
2023-10-03	723	723	711	712	42,200	712
2023-10-02	737	743	724	725	73,500	725
2023-09-29	746	748	732	734	60,300	734
2023-09-28	741	749	741	745	53,200	745
2023-09-27	753	760	745	759	69,800	759
2023-09-26	767	767	755	756	49,500	756
2023-09-25	753	769	753	768	71,400	768
2023-09-22	750	756	745	751	48,800	751
2023-09-21	753	760	751	753	50,800	753
2023-09-20	769	769	753	753	75,500	753
2023-09-19	761	770	759	769	69,600	769
2023-09-15	763	769	763	767	79,300	767
2023-09-14	749	758	749	756	43,700	756
2023-09-13	752	753	746	749	59,100	749
2023-09-12	745	752	745	752	38,800	752
2023-09-11	751	755	741	748	46,400	748
2023-09-08	760	770	753	753	77,300	753
2023-09-07	756	759	753	756	55,400	756
2023-09-06	752	756	752	756	35,300	756
2023-09-05	753	753	747	752	46,400	752
2023-09-04	744	755	742	755	78,600	755
2023-09-01	739	742	734	742	72,800	742
2023-08-31	732	738	732	736	62,700	736
2023-08-30	729	734	726	732	38,000	732
2023-08-29	724	735	723	732	79,900	732
2023-08-28	719	721	715	721	54,800	721
2023-08-25	707	718	707	718	78,600	718
2023-08-24	700	713	700	710	105,200	710
2023-08-23	689	702	689	698	107,000	698
2023-08-22	686	690	683	689	47,700	689
2023-08-21	681	686	681	685	37,100	685
2023-08-18	678	683	676	678	39,900	678
2023-08-17	680	680	675	679	54,600	679
2023-08-16	682	685	679	681	40,500	681
2023-08-15	684	687	683	687	29,600	687
2023-08-14	690	692	682	684	36,800	684
2023-08-10	684	690	683	690	35,600	690
2023-08-09	687	693	682	687	57,800	687
2023-08-08	686	692	686	689	28,600	689
2023-08-07	683	687	680	686	35,700	686
2023-08-04	682	687	682	686	31,900	686
2023-08-03	693	693	681	683	73,900	683
2023-08-02	699	703	696	698	53,000	698
2023-08-01	702	702	697	702	55,700	702
2023-07-31	703	706	696	699	82,000	699
2023-07-28	693	697	691	696	55,800	696
2023-07-27	693	697	693	696	27,500	696
2023-07-26	695	698	690	695	31,700	695
2023-07-25	701	702	695	697	65,200	697
2023-07-24	692	699	692	699	62,300	699
2023-07-21	686	692	685	688	46,600	688
2023-07-20	682	685	681	685	33,400	685
2023-07-19	680	682	678	682	68,000	682
2023-07-18	672	676	672	676	84,000	676
2023-07-14	679	681	671	673	51,900	673
2023-07-13	682	683	677	678	34,300	678
2023-07-12	682	682	677	678	35,400	678
2023-07-11	681	683	678	679	35,200	679
2023-07-10	676	681	676	678	55,500	678
2023-07-07	679	681	675	675	45,300	675
2023-07-06	680	686	680	681	35,800	681
2023-07-05	678	683	676	683	39,200	683
2023-07-04	682	684	678	680	51,900	680
2023-07-03	684	687	682	684	103,300	684
2023-06-30	676	677	671	676	95,200	676
2023-06-29	681	685	676	678	60,900	678
2023-06-28	676	682	675	679	53,600	679
2023-06-27	674	677	670	676	61,200	676
2023-06-26	682	686	676	676	62,300	676
2023-06-23	695	695	679	683	92,800	683
2023-06-22	688	694	687	694	53,900	694
2023-06-21	681	689	681	686	39,000	686
2023-06-20	683	684	678	681	38,700	681
2023-06-19	682	684	680	684	44,100	684
2023-06-16	681	682	677	682	66,100	682
2023-06-15	681	685	677	681	35,500	681
2023-06-14	685	686	681	682	36,100	682
2023-06-13	687	687	680	681	42,900	681
2023-06-12	688	690	682	686	38,500	686
2023-06-09	683	688	682	686	53,100	686
2023-06-08	683	689	680	680	45,700	680
2023-06-07	691	693	681	682	75,500	682
2023-06-06	687	691	686	689	34,300	689
2023-06-05	691	695	687	687	57,800	687
2023-06-02	679	687	677	683	40,100	683
2023-06-01	673	682	673	674	60,100	674
2023-05-31	687	687	674	677	94,800	677
2023-05-30	690	692	686	688	39,700	688
2023-05-29	692	695	690	692	38,600	692
2023-05-26	692	697	688	689	49,000	689
2023-05-25	693	696	691	695	48,200	695
2023-05-24	699	704	695	695	42,400	695
2023-05-23	706	707	695	699	47,900	699
2023-05-22	704	707	700	706	61,200	706
2023-05-19	703	707	697	704	37,300	704
2023-05-18	706	707	693	696	66,100	696
2023-05-17	703	707	702	704	33,200	704
2023-05-16	705	706	703	705	19,100	705
2023-05-15	702	708	702	708	30,200	708
2023-05-12	702	706	700	703	28,500	703
2023-05-11	703	704	700	701	9,100	701
2023-05-10	712	712	700	704	25,600	704
2023-05-09	708	712	705	710	38,400	710
2023-05-08	702	711	702	703	49,200	703
2023-05-02	726	726	708	711	91,700	711
2023-05-01	726	728	718	727	88,800	727
2023-04-28	712	720	712	720	85,400	720
2023-04-27	700	707	700	707	51,600	707
2023-04-26	701	706	697	703	27,900	703
2023-04-25	708	715	703	703	66,500	703
2023-04-24	695	704	695	702	40,300	702
2023-04-21	696	699	692	697	29,500	697
2023-04-20	695	697	692	696	21,200	696
2023-04-19	693	694	689	694	13,000	694
2023-04-18	694	696	689	693	22,500	693
2023-04-17	696	696	688	691	17,500	691
2023-04-14	692	695	689	694	36,200	694
2023-04-13	689	693	686	692	30,000	692
2023-04-12	685	690	684	688	36,600	688
2023-04-11	683	683	676	683	29,200	683
2023-04-10	680	682	678	680	27,800	680
2023-04-07	674	678	670	676	31,400	676
2023-04-06	678	680	672	674	40,100	674
2023-04-05	687	692	678	682	55,600	682
2023-04-04	685	689	680	689	42,200	689
2023-04-03	684	686	679	686	76,100	686
2023-03-31	675	679	673	679	40,100	679
2023-03-30	668	672	665	671	113,900	671
2023-03-29	672	684	670	683	242,400	683
2023-03-28	682	682	667	668	123,300	668
2023-03-27	674	681	670	676	134,900	676
2023-03-24	670	673	665	668	325,800	668
2023-03-23	660	671	657	671	99,100	671
2023-03-22	663	669	662	667	41,200	667
2023-03-20	665	668	652	653	71,700	653
2023-03-17	674	675	667	669	209,600	669
2023-03-16	667	672	665	669	61,900	669
2023-03-15	677	680	675	679	33,800	679
2023-03-14	679	680	669	669	42,700	669
2023-03-13	687	689	677	688	64,500	688
2023-03-10	699	702	693	693	201,300	693
2023-03-09	699	705	697	705	76,100	705
2023-03-08	693	696	690	695	46,500	695
2023-03-07	689	694	688	693	32,300	693
2023-03-06	688	693	686	693	28,900	693
2023-03-03	688	691	686	688	134,500	688
2023-03-02	691	694	687	688	34,500	688
2023-03-01	691	692	690	692	40,500	692
2023-02-28	692	692	687	688	28,100	688
2023-02-27	681	689	680	689	40,500	689
2023-02-24	676	682	675	682	52,500	682
2023-02-22	672	676	667	676	40,600	676
2023-02-21	674	676	672	672	29,900	672
2023-02-20	677	681	675	676	28,700	676
2023-02-17	675	675	672	673	27,900	673
2023-02-16	681	681	677	681	14,200	681
2023-02-15	683	684	677	677	14,400	677
2023-02-14	683	683	679	679	9,200	679
2023-02-13	679	679	674	675	10,400	675
2023-02-10	675	682	672	679	17,500	679
2023-02-09	675	679	672	677	12,300	677
2023-02-08	682	682	673	675	15,000	675
2023-02-07	685	686	679	680	14,700	680
2023-02-06	676	686	676	685	23,100	685
2023-02-03	679	680	670	670	58,500	670
2023-02-02	683	686	679	684	71,900	684
2023-02-01	694	698	684	684	62,000	684
2023-01-31	688	690	684	685	48,300	685
2023-01-30	682	689	681	684	43,100	684
2023-01-27	683	686	683	684	117,600	684
2023-01-26	685	687	682	687	102,200	687
2023-01-25	686	688	683	688	31,100	688
2023-01-24	676	688	674	685	71,400	685
2023-01-23	676	677	670	671	41,300	671
2023-01-20	658	675	658	675	62,700	675
2023-01-19	656	662	656	659	18,500	659
2023-01-18	664	664	654	659	44,700	659
2023-01-17	645	657	645	657	24,800	657
2023-01-16	648	648	644	645	20,000	645
2023-01-13	652	653	646	646	20,700	646
2023-01-12	649	650	647	650	10,500	650
2023-01-11	646	649	644	648	15,300	648
2023-01-10	644	645	640	643	21,500	643
2023-01-06	642	646	641	644	8,200	644
2023-01-05	655	655	643	643	30,700	643
2023-01-04	663	663	655	656	51,600	656

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05月
日	月	火	水	木	金	土
« 04月30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	31