[8860 東証1部] フジ住宅 日足 時系列データ

[8860 東証1部] フジ住宅 (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-26759.00760.00751.00755.004090030883100
2017-07-25762.00763.00755.00759.005980045465200
2017-07-24751.00762.00748.00762.006450048751700
2017-07-21751.00752.00746.00751.004400032993200
2017-07-20744.00753.00744.00751.004440033239000
2017-07-19742.00746.00742.00742.002800020830700
2017-07-18742.00746.00741.00744.003550026395000
2017-07-14743.00747.00742.00744.002580019204800
2017-07-13743.00746.00742.00742.001890014048800
2017-07-12745.00747.00742.00743.002870021369300
2017-07-11744.00748.00743.00747.002850021263900
2017-07-10743.00746.00742.00743.003610026858800
2017-07-07742.00746.00740.00740.005070037625000
2017-07-06747.00748.00744.00744.003730027812300
2017-07-05746.00750.00742.00747.003970029620000
2017-07-04755.00758.00743.00745.005630042222600
2017-07-03750.00753.00745.00752.00135000101233600
2017-06-30749.00749.00740.00747.0010530078331600
2017-06-29745.00752.00745.00752.004200031417900
2017-06-28743.00748.00740.00742.004740035294400
2017-06-27747.00749.00743.00747.003380025233200
2017-06-26746.00751.00743.00743.005290039509200
2017-06-23749.00750.00742.00746.004430033060100
2017-06-22749.00752.00745.00749.004940036975900
2017-06-21754.00756.00749.00750.005580041974800
2017-06-20760.00760.00755.00757.005780043794300
2017-06-19760.00760.00750.00760.007480056663600
2017-06-16729.00763.00728.00763.00222800166915300
2017-06-15723.00729.00720.00724.003770027331200
2017-06-14721.00724.00720.00722.004090029518700
2017-06-13716.00724.00716.00720.003610026001900
2017-06-12723.00725.00715.00715.006390045919600
2017-06-09721.00726.00719.00720.004430031963900
2017-06-08724.00727.00720.00722.004650033645900
2017-06-07721.00724.00720.00724.003060022106900
2017-06-06729.00729.00719.00720.005750041566400
2017-06-05731.00733.00726.00729.005250038285700
2017-06-02732.00735.00730.00734.007770056901900
2017-06-01730.00733.00727.00730.005890042994200
2017-05-31730.00733.00724.00725.004260031011300
2017-05-30730.00732.00726.00730.002690019603300
2017-05-29735.00736.00729.00729.003740027374800
2017-05-26745.00748.00732.00733.004050029925900
2017-05-25747.00749.00745.00746.005380040211800
2017-05-24745.00747.00743.00746.003620026974900
2017-05-23745.00745.00741.00744.003120023188000
2017-05-22735.00743.00735.00741.004310031854100
2017-05-19728.00732.00725.00731.003850028037100
2017-05-18727.00731.00727.00728.003670026726000
2017-05-17737.00739.00732.00737.005340039300500
2017-05-16746.00746.00737.00741.004320032007300
2017-05-15735.00749.00735.00747.007290054196400
2017-05-12734.00737.00732.00735.003890028575700
2017-05-11738.00740.00735.00737.004760035108900
2017-05-10738.00740.00735.00739.004090030174900
2017-05-09738.00742.00735.00738.003800028059700
2017-05-08738.00743.00738.00740.005850043309900
2017-05-02735.00736.00729.00735.004870035719500
2017-05-01736.00736.00724.00733.007500054775700
2017-04-28737.00738.00730.00730.005080037278500
2017-04-27735.00739.00734.00736.003400025029900
2017-04-26738.00740.00734.00738.003180023440700
2017-04-25733.00738.00733.00735.003740027494300
2017-04-24730.00736.00728.00733.004420032360200
2017-04-21722.00725.00719.00723.003410024623000
2017-04-20711.00720.00711.00715.004170029836400
2017-04-19701.00715.00701.00712.002790019832500
2017-04-18703.00709.00703.00706.003450024338400
2017-04-17693.00704.00692.00702.003350023386400
2017-04-14699.00703.00695.00697.003580024984000
2017-04-13705.00707.00699.00702.005200036485700
2017-04-12713.00713.00705.00706.005880041660800
2017-04-11717.00718.00712.00714.003720026611900
2017-04-10709.00719.00709.00717.006440046004600
2017-04-07710.00719.00709.00712.005480039110900
2017-04-06720.00720.00704.00708.005470038778800
2017-04-05726.00728.00721.00721.002640019117200
2017-04-04733.00737.00724.00728.005600040915100
2017-04-03730.00736.00723.00733.004810035147000
2017-03-31745.00748.00728.00728.006800050046600
2017-03-30748.00752.00738.00743.006230046495000
2017-03-29755.00756.00747.00747.0010300077398200
2017-03-28764.00770.00761.00770.00286000218762800
2017-03-27766.00767.00760.00761.008910067962800
2017-03-24761.00771.00757.00766.005650043199000
2017-03-23765.00766.00761.00762.004690035813700
2017-03-22774.00776.00764.00764.008080062188700
2017-03-21780.00783.00776.00780.005700044467500
2017-03-17779.00782.00777.00781.004350033889800
2017-03-16776.00781.00775.00780.004960038640500
2017-03-15780.00780.00773.00778.004710036605100
2017-03-14780.00782.00778.00780.003410026604600
2017-03-13779.00781.00778.00778.005640043946700
2017-03-10775.00784.00775.00778.0010200079425700
2017-03-09778.00778.00772.00774.003230025024500
2017-03-08775.00778.00772.00776.006980054129200
2017-03-07778.00778.00772.00775.006460050056100
2017-03-06769.00775.00764.00774.008520065515100
2017-03-03756.00764.00756.00764.006520049603800
2017-03-02756.00757.00753.00757.005750043443100
2017-03-01750.00753.00747.00753.005190038903900
2017-02-28750.00754.00746.00747.005430040682800
2017-02-27746.00750.00745.00747.004050030263700
2017-02-24743.00749.00743.00748.007190053688700
2017-02-23749.00749.00744.00746.002680020000800
2017-02-22750.00750.00746.00747.003910029224900
2017-02-21746.00750.00743.00750.003490026103000
2017-02-20750.00750.00741.00746.004860036225800
2017-02-17744.00746.00739.00746.003620026905800
2017-02-16750.00750.00742.00744.003300024644700
2017-02-15748.00751.00744.00749.003830028667200
2017-02-14747.00749.00740.00740.005210038767500
2017-02-13750.00752.00745.00747.005370040168200
2017-02-10746.00746.00741.00743.003630027003700
2017-02-09738.00743.00737.00737.002410017820700
2017-02-08737.00741.00736.00740.003830028306300
2017-02-07739.00741.00736.00738.004290031676500
2017-02-06751.00751.00743.00744.004110030671600
2017-02-03750.00755.00747.00747.004120030927500
2017-02-02757.00758.00750.00750.004740035733200
2017-02-01759.00760.00750.00757.009240069839600
2017-01-31752.00757.00752.00753.005640042517300
2017-01-30756.00757.00752.00756.004360032894600
2017-01-27757.00758.00752.00756.003630027452200
2017-01-26751.00757.00747.00755.009170068882200
2017-01-25755.00755.00746.00746.004420033096100
2017-01-24745.00752.00744.00751.003450025762500
2017-01-23747.00750.00745.00747.003010022513700
2017-01-20746.00752.00746.00749.003570026751500
2017-01-19746.00752.00746.00749.003710027813600
2017-01-18736.00745.00728.00743.004180030863800
2017-01-17752.00752.00738.00741.005620041840500
2017-01-16760.00761.00752.00752.004600034752700
2017-01-13761.00763.00759.00761.003410025958800
2017-01-12770.00770.00758.00761.005490041918400
2017-01-11773.00773.00767.00770.003680028322700
2017-01-10772.00773.00767.00768.008840068014100
2017-01-06768.00771.00767.00769.004610035451000
2017-01-05769.00773.00765.00772.007860060534100
2017-01-04759.00769.00754.00769.0011480087657800
2016-12-30748.00754.00748.00753.008660065064200
2016-12-29750.00756.00744.00754.008230061808400
2016-12-28751.00753.00746.00752.002790020950000
2016-12-27751.00753.00748.00749.003190023936500
2016-12-26747.00754.00745.00752.004700035290600
2016-12-22748.00751.00747.00748.005540041463900
2016-12-21755.00759.00748.00752.007880059354900
2016-12-20748.00758.00748.00755.004030030373800
2016-12-19751.00753.00741.00748.007740057740500
2016-12-16758.00758.00750.00751.006190046633200
2016-12-15755.00762.00749.00752.006400048265000
2016-12-14757.00765.00754.00757.006490049298600
2016-12-13755.00759.00751.00754.006930052297100
2016-12-12760.00765.00753.00758.004510034240700
2016-12-09759.00763.00753.00760.008520064639500
2016-12-08745.00758.00745.00758.00141700106645000
2016-12-07731.00744.00731.00743.00170700126368600
2016-12-06724.00731.00724.00729.00140900102631500
2016-12-05722.00724.00719.00723.004580033077300
2016-12-02723.00731.00723.00726.003500025441800
2016-12-01735.00737.00725.00726.0011280082610900
2016-11-30722.00726.00722.00724.008000057898700
2016-11-29719.00727.00719.00722.003980028773400
2016-11-28711.00730.00711.00729.009050065197800
2016-11-25710.00716.00708.00713.0010870077422800
2016-11-24710.00711.00707.00707.006860048649700
2016-11-22701.00707.00698.00707.006490045651500
2016-11-21700.00702.00696.00700.005950041625900
2016-11-18695.00700.00693.00698.006700046685500
2016-11-17694.00695.00689.00694.003920027150100
2016-11-16692.00693.00687.00693.005540038243500
2016-11-15693.00697.00681.00687.006810046955700
2016-11-14692.00697.00691.00693.004050028124100
2016-11-11693.00697.00690.00692.005790040141800
2016-11-10690.00695.00684.00692.008530058837000
2016-11-09695.00695.00657.00664.0010030067275800
2016-11-08696.00696.00689.00690.004850033549500
2016-11-07690.00693.00686.00691.009680066823000
2016-11-04690.00690.00682.00684.008000054855100
2016-11-02687.00696.00686.00693.0010280070985100
2016-11-01705.00709.00688.00694.00173000121019600
2016-10-31698.00703.00694.00703.009250064609900
2016-10-28695.00699.00693.00696.0010770074969600
2016-10-27686.00692.00686.00691.006390044023400
2016-10-26682.00684.00681.00684.003650024932400
2016-10-25681.00685.00681.00682.008540058276300
2016-10-24680.00684.00679.00682.004850033026300
2016-10-21681.00683.00676.00678.003400023083500
2016-10-20675.00681.00674.00680.007120048286500
2016-10-19675.00677.00674.00675.001910012890400
2016-10-18675.00678.00674.00675.002780018782100
2016-10-17677.00679.00670.00675.004090027606200
2016-10-14670.00676.00670.00674.002090014074200
2016-10-13672.00674.00669.00671.004790032164300
2016-10-12672.00676.00670.00671.003070020639400
2016-10-11680.00683.00675.00676.003100021023900
2016-10-07684.00686.00677.00679.004380029832900
2016-10-06687.00689.00685.00685.004160028545100
2016-10-05688.00689.00682.00687.003450023692300
2016-10-04689.00689.00682.00686.002730018701300
2016-10-03690.00691.00684.00686.003850026491100
2016-09-30685.00689.00682.00686.003880026600900
2016-09-29690.00691.00685.00689.005500037875700
2016-09-28688.00690.00683.00689.003990027395600
2016-09-27689.00700.00686.00700.006280043629600
2016-09-26695.00701.00688.00692.006310043791900
2016-09-23689.00694.00686.00693.006820047145400
2016-09-21685.00692.00682.00692.005080034937000
2016-09-20677.00686.00677.00681.004320029441300
2016-09-16682.00687.00679.00686.002610017848000
2016-09-15686.00686.00676.00676.004210028600800
2016-09-14688.00693.00688.00689.002260015600200
2016-09-13688.00693.00688.00691.003000020707600
2016-09-12681.00690.00681.00688.004720032388400
2016-09-09699.00700.00690.00691.005390037469200
2016-09-08698.00698.00693.00696.003650025403800
2016-09-07693.00698.00691.00698.003200022246600
2016-09-06689.00698.00685.00697.008670060031400
2016-09-05685.00691.00682.00688.007020048242200
2016-09-02675.00686.00675.00679.009050061584000
2016-09-01674.00674.00670.00674.003880026130400
2016-08-31668.00670.00664.00670.002400016023900
2016-08-30670.00670.00663.00664.002720018096600
2016-08-29666.00670.00666.00669.004160027771100
2016-08-26665.00668.00662.00663.004490029805400
2016-08-25667.00675.00667.00671.004100027497600
2016-08-24666.00670.00663.00670.004990033277500
2016-08-23663.00669.00660.00664.005230034746400
2016-08-22665.00666.00656.00663.006440042649900
2016-08-19666.00670.00660.00662.003840025455400
2016-08-18671.00676.00665.00665.006100040725800
2016-08-17677.00681.00671.00680.004930033337700
2016-08-16687.00691.00679.00680.005300036303000
2016-08-15689.00689.00683.00684.002500017124600
2016-08-12678.00692.00678.00689.009060062277900
2016-08-10677.00680.00674.00677.003340022586200
2016-08-09685.00685.00673.00677.006910046793400
2016-08-08681.00685.00677.00684.008010054544900
2016-08-05678.00682.00674.00681.003380022939900
2016-08-04678.00682.00674.00676.005020033936800
2016-08-03678.00684.00670.00675.005640038156500
2016-08-02690.00696.00684.00684.004950034080100
2016-08-01704.00708.00690.00697.0010740075105100
2016-07-29678.00696.00669.00695.008610058641900
2016-07-28665.00677.00665.00671.004930033047800
2016-07-27675.00681.00670.00673.005660038206100
2016-07-26666.00674.00664.00670.004070027222300
2016-07-25668.00674.00665.00671.006000040188900
2016-07-22662.00672.00662.00672.005320035554400
2016-07-21665.00669.00662.00668.006190041250100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog