[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 
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
2016-07-20657.00661.00656.00661.004440029232700
2016-07-19665.00669.00656.00661.008560056483300
2016-07-15669.00672.00664.00665.004710031472200
2016-07-14655.00668.00655.00664.006930045994700
2016-07-13668.00668.00653.00653.006100040290600
2016-07-12658.00668.00657.00662.006110040554500
2016-07-11643.00658.00642.00653.008190053435800
2016-07-08643.00645.00635.00635.008680055448900
2016-07-07642.00646.00640.00643.004090026308700
2016-07-06645.00648.00638.00643.007450047834500
2016-07-05652.00652.00646.00650.003290021381800
2016-07-04658.00658.00651.00653.006630043358800
2016-07-01670.00670.00654.00657.0014800098110800
2016-06-30659.00659.00650.00650.007700050257400
2016-06-29650.00659.00645.00645.0010540068548100
2016-06-28643.00649.00638.00645.006770043651400
2016-06-27644.00653.00644.00648.005620036459800
2016-06-24668.00669.00637.00641.0010730069875500
2016-06-23666.00666.00657.00665.003710024535000
2016-06-22670.00670.00658.00665.006140040676200
2016-06-21662.00668.00657.00666.003360022332200
2016-06-20659.00669.00659.00666.005050033564400
2016-06-17653.00658.00648.00653.006670043505500
2016-06-16669.00669.00643.00643.006750044083300
2016-06-15667.00673.00663.00665.005930039604700
2016-06-14672.00674.00661.00663.006440042839600
2016-06-13688.00690.00672.00672.006240042387700
2016-06-10703.00704.00693.00698.009330065208500
2016-06-09706.00706.00697.00703.004780033543400
2016-06-08708.00712.00704.00706.006940049099800
2016-06-07713.00719.00705.00708.006380045406100
2016-06-06715.00724.00701.00719.006420046056200
2016-06-03725.00731.00723.00725.006590047876400
2016-06-02730.00731.00722.00727.008290060221100
2016-06-01730.00737.00722.00732.0012890094229200
2016-05-31726.00730.00721.00730.008010058267700
2016-05-30721.00727.00717.00724.0011930086101900
2016-05-27721.00725.00716.00722.0012090087132700
2016-05-26722.00726.00721.00724.0012160088057200
2016-05-25716.00723.00715.00721.0013610097980900
2016-05-24716.00718.00715.00716.008460060654000
2016-05-23712.00718.00709.00716.00146800104887300
2016-05-20713.00714.00710.00712.009450067355100
2016-05-19709.00714.00707.00712.0012820091139300
2016-05-18709.00715.00705.00709.00191400136123000
2016-05-17706.00711.00704.00709.00141300100014900
2016-05-16710.00711.00698.00706.00214200151396700
2016-05-13700.00706.00694.00703.00217300152417900
2016-05-12688.00694.00686.00694.008940061799400
2016-05-11688.00695.00687.00694.0010490072634300
2016-05-10670.00685.00670.00680.006430043655300
2016-05-09666.00670.00662.00666.007450049632600
2016-05-06663.00669.00660.00661.007980052963000
2016-05-02687.00687.00664.00667.0013150088170000
2016-04-28687.00693.00673.00682.00164700112343700
2016-04-27676.00686.00676.00682.006930047224300
2016-04-26688.00689.00672.00683.005870039939900
2016-04-25687.00691.00682.00687.006110041910800
2016-04-22687.00690.00684.00690.009880067896200
2016-04-21681.00691.00680.00689.008480058230600
2016-04-20682.00687.00676.00677.005280035888000
2016-04-19680.00683.00677.00682.004720032107200
2016-04-18671.00678.00667.00673.004970033456800
2016-04-15686.00690.00682.00683.007190049242000
2016-04-14678.00691.00677.00690.0014460099117800
2016-04-13669.00673.00666.00671.005760038505400
2016-04-12663.00673.00657.00667.006890045826900
2016-04-11668.00670.00654.00663.007670050529200
2016-04-08653.00672.00651.00666.00190600126314400
2016-04-07661.00668.00657.00660.005720037818900
2016-04-06658.00661.00654.00661.006350041831300
2016-04-05679.00679.00659.00660.0010130067220400
2016-04-04680.00685.00670.00680.008440057418000
2016-04-01691.00692.00679.00680.00185700127362300
2016-03-31690.00692.00682.00684.007410050884000
2016-03-30682.00693.00679.00690.0011470078894400
2016-03-29680.00686.00675.00681.0010300070128700
2016-03-28699.00702.00690.00696.00326700227205300
2016-03-25702.00705.00694.00698.0012740089156400
2016-03-24714.00714.00703.00706.0010790076279500
2016-03-23718.00720.00710.00713.009920070870300
2016-03-22711.00722.00711.00720.0012300088232800
2016-03-18693.00708.00693.00707.00154200108379700
2016-03-17691.00699.00689.00698.0012630087807800
2016-03-16691.00693.00687.00691.009580066191900
2016-03-15695.00698.00688.00692.009650066906100
2016-03-14691.00699.00691.00692.0011610080571700
2016-03-11675.00689.00675.00688.0010320070367000
2016-03-10682.00685.00679.00680.007600051807000
2016-03-09683.00689.00677.00679.0010750073230100
2016-03-08689.00695.00681.00690.009520065488500
2016-03-07692.00696.00688.00689.0010470072395800
2016-03-04685.00692.00682.00692.0012120083443300
2016-03-03683.00690.00681.00685.006560044860700
2016-03-02689.00691.00684.00687.007720053073000
2016-03-01673.00680.00670.00679.0011720079236800
2016-02-29679.00684.00669.00669.009700065506700
2016-02-26688.00695.00678.00679.0010510071843800
2016-02-25672.00691.00672.00688.0011930081781500
2016-02-24667.00680.00662.00673.0011820079412400
2016-02-23676.00678.00666.00669.007240048515100
2016-02-22675.00682.00674.00678.009860066811600
2016-02-19670.00674.00666.00671.007140047799600
2016-02-18685.00685.00670.00670.0010250069131900
2016-02-17668.00673.00655.00665.008830058659900
2016-02-16664.00685.00664.00670.00174600118191200
2016-02-15633.00666.00633.00663.00205300133873300
2016-02-12622.00633.00600.00609.00278600171524500
2016-02-10662.00665.00634.00642.00198700128298100
2016-02-09659.00663.00652.00661.00164600108195500
2016-02-08654.00682.00652.00678.0012990087256800
2016-02-05666.00666.00649.00659.0013530088639800
2016-02-04667.00673.00658.00667.00151200100528400
2016-02-03689.00689.00662.00668.00219900147389900
2016-02-02713.00714.00692.00694.00203200142243200
2016-02-01750.00751.00710.00712.00240900174128500
2016-01-29699.00718.00694.00716.0013340094104800
2016-01-28697.00702.00692.00696.008430058699700
2016-01-27698.00705.00693.00701.009890069063300
2016-01-26703.00703.00694.00698.005440038053300
2016-01-25707.00714.00701.00703.007720054544800
2016-01-22688.00704.00680.00702.008140056517600
2016-01-21690.00699.00681.00681.0010200070610600
2016-01-20705.00706.00690.00694.0013490093722800
2016-01-19705.00713.00701.00712.006470045806700
2016-01-18690.00709.00690.00707.005390037724400
2016-01-15712.00720.00708.00712.007490053479600
2016-01-14700.00711.00694.00709.0011260079033700
2016-01-13698.00723.00698.00717.0011570082749900
2016-01-12705.00717.00691.00693.0010240071778900
2016-01-08717.00727.00711.00719.006940049916700
2016-01-07745.00745.00720.00721.00168200122266100
2016-01-06762.00765.00743.00747.009210069148400
2016-01-05746.00764.00746.00763.0011650088235400
2016-01-04773.00773.00744.00752.00135300101997600
2015-12-30770.00775.00766.00774.007800060147000
2015-12-29755.00768.00755.00767.004360033213700
2015-12-28757.00768.00748.00761.008660065875400
2015-12-25761.00766.00751.00757.00173800132020800
2015-12-24752.00763.00750.00760.00138300104757200
2015-12-22749.00756.00748.00750.0011570087031100
2015-12-21755.00755.00735.00749.008040059776200
2015-12-18749.00763.00742.00755.00144700109162400
2015-12-17745.00750.00736.00746.009910073854200
2015-12-16734.00739.00722.00724.0010270074807400
2015-12-15745.00747.00721.00725.007700056330800
2015-12-14721.00746.00720.00739.009480069562300
2015-12-11718.00735.00717.00731.009270067291200
2015-12-10736.00737.00729.00733.008940065495100
2015-12-09731.00744.00730.00736.00175500129372400
2015-12-08756.00759.00735.00739.00154700115379600
2015-12-07757.00767.00756.00758.0013020099017100
2015-12-04767.00768.00750.00757.00162900123899500
2015-12-03776.00777.00770.00773.00140800108823200

   ※ 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