[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 
2017-11-17808.00809.00800.00800.005860047006800
2017-11-16800.00812.00797.00805.006490052172900
2017-11-15802.00807.00795.00800.00130000104268900
2017-11-14806.00809.00804.00807.008410067807600
2017-11-13816.00816.00806.00806.006320051139800
2017-11-10812.00818.00812.00815.005930048312000
2017-11-09820.00828.00812.00819.009350076726900
2017-11-08816.00823.00814.00819.005230042793800
2017-11-07811.00822.00808.00820.008590069963200
2017-11-06822.00823.00813.00814.008030065687300
2017-11-02830.00832.00818.00819.007810064301700
2017-11-01828.00838.00827.00829.0011950099275600
2017-10-31819.00824.00814.00819.00154000126019700
2017-10-30852.00853.00805.00811.00368000303572800
2017-10-27878.00897.00863.00865.00204400178846100
2017-10-26866.00880.00866.00870.004700040995900
2017-10-25890.00890.00872.00874.008570075590300
2017-10-24881.00890.00878.00890.005600049647900
2017-10-23878.00883.00873.00882.007250063688400
2017-10-20870.00880.00868.00877.005170045244800
2017-10-19882.00887.00874.00877.006090053592700
2017-10-18898.00898.00880.00887.006230055271400
2017-10-17897.00900.00893.00898.005940053284300
2017-10-16881.00899.00881.00895.007430066355800
2017-10-13878.00888.00870.00887.008800077361600
2017-10-12890.00890.00877.00878.005530048786000
2017-10-11884.00893.00878.00886.0011240099635100
2017-10-10865.00881.00860.00879.00129700113073600
2017-10-06853.00864.00850.00861.008670074438100
2017-10-05854.00857.00848.00853.006710057212700
2017-10-04843.00856.00839.00854.009820083184600
2017-10-03825.00847.00824.00843.00124000103765300
2017-10-02822.00824.00807.00823.0011840096749100
2017-09-29817.00820.00814.00819.006940056726000
2017-09-28822.00824.00818.00821.004440036445400
2017-09-27815.00823.00814.00819.008900072743100
2017-09-26829.00830.00824.00828.006410053089400
2017-09-25823.00832.00823.00830.008200067868600
2017-09-22814.00824.00806.00823.00124800101965300
2017-09-21817.00817.00812.00813.003850031368900
2017-09-20815.00817.00812.00816.005850047671200
2017-09-19809.00817.00809.00815.007980064943800
2017-09-15800.00807.00800.00805.006110049210500
2017-09-14800.00805.00798.00802.004680037520100
2017-09-13800.00806.00800.00801.003640029211900
2017-09-12799.00804.00796.00800.005370042974200
2017-09-11798.00799.00792.00795.004540036169400
2017-09-08784.00799.00784.00795.007370058337400
2017-09-07787.00792.00785.00790.004040031850200
2017-09-06780.00788.00776.00786.005600043860700
2017-09-05795.00798.00783.00785.005000039457200
2017-09-04805.00805.00791.00798.006150049048800
2017-09-01794.00807.00788.00805.00125400100018900
2017-08-31774.00792.00774.00791.00129500101510600
2017-08-30776.00780.00769.00773.007460057728900
2017-08-29765.00778.00762.00776.009870076203400
2017-08-28766.00769.00765.00768.003110023872800
2017-08-25764.00769.00764.00769.004650035645400
2017-08-24764.00767.00760.00763.003710028336200
2017-08-23771.00771.00762.00764.007100054423300
2017-08-22765.00770.00765.00769.006890052823000
2017-08-21766.00771.00766.00769.006020046293300
2017-08-18762.00766.00762.00765.003690028180000
2017-08-17766.00770.00765.00768.005870045075000
2017-08-16764.00770.00764.00767.005480041990900
2017-08-15768.00774.00765.00765.005990046107100
2017-08-14761.00773.00757.00765.008270063401600
2017-08-10763.00767.00763.00766.003780028899700
2017-08-09768.00771.00760.00765.005230040019200
2017-08-08779.00779.00774.00777.002670020736800
2017-08-07775.00780.00773.00779.008240064113100
2017-08-04773.00775.00768.00772.004710036372200
2017-08-03765.00777.00765.00776.0012130093697700
2017-08-02760.00767.00758.00766.0010740081928200
2017-08-01760.00761.00755.00760.009070068839900
2017-07-31748.00752.00746.00748.004670034961500
2017-07-28752.00755.00747.00751.004600034534000
2017-07-27756.00760.00751.00751.004260032192600
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

   ※ 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。 

Twitter