4392 FIG(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	392	399	391	391	177,800	391
2022-12-29	382	394	381	392	399,400	392
2022-12-28	409	409	394	394	873,700	394
2022-12-27	408	410	398	401	300,500	401
2022-12-26	408	408	402	404	235,700	404
2022-12-23	414	414	403	404	268,600	404
2022-12-22	421	426	416	422	145,100	422
2022-12-21	417	426	412	419	186,500	419
2022-12-20	436	436	414	419	487,700	419
2022-12-19	439	445	435	436	251,200	436
2022-12-16	447	455	441	442	244,400	442
2022-12-15	449	457	444	452	252,500	452
2022-12-14	432	451	431	446	433,100	446
2022-12-13	448	454	436	436	332,000	436
2022-12-12	447	455	434	449	393,400	449
2022-12-09	449	458	444	445	530,700	445
2022-12-08	466	466	437	441	1,073,200	441
2022-12-07	434	464	433	460	1,369,200	460
2022-12-06	417	430	414	430	397,800	430
2022-12-05	407	417	398	416	332,200	416
2022-12-02	409	409	403	403	196,500	403
2022-12-01	412	413	407	410	179,200	410
2022-11-30	410	411	407	409	136,800	409
2022-11-29	410	412	408	411	171,100	411
2022-11-28	416	416	407	413	197,900	413
2022-11-25	415	420	413	415	246,800	415
2022-11-24	418	420	413	415	295,400	415
2022-11-22	415	423	408	418	370,900	418
2022-11-21	428	432	416	419	548,100	419
2022-11-18	403	426	403	423	913,500	423
2022-11-17	402	407	398	400	266,000	400
2022-11-16	401	416	397	400	558,500	400
2022-11-15	395	407	394	401	236,400	401
2022-11-14	397	406	381	395	327,400	395
2022-11-11	402	402	390	395	273,400	395
2022-11-10	398	399	394	394	106,700	394
2022-11-09	402	404	398	400	119,500	400
2022-11-08	400	403	398	402	105,500	402
2022-11-07	402	402	394	400	128,300	400
2022-11-04	395	404	395	402	148,700	402
2022-11-02	402	402	394	395	119,100	395
2022-11-01	397	406	394	402	151,800	402
2022-10-31	394	396	391	393	98,600	393
2022-10-28	392	396	388	388	275,900	388
2022-10-27	403	403	395	398	162,100	398
2022-10-26	406	409	400	403	105,400	403
2022-10-25	403	409	399	404	162,800	404
2022-10-24	402	406	398	398	134,700	398
2022-10-21	402	406	397	397	245,900	397
2022-10-20	403	405	400	402	98,500	402
2022-10-19	402	406	398	404	159,200	404
2022-10-18	409	411	400	403	275,300	403
2022-10-17	379	404	379	404	266,300	404
2022-10-14	381	387	381	385	334,100	385
2022-10-13	380	382	371	373	146,700	373
2022-10-12	375	384	369	384	168,000	384
2022-10-11	383	388	375	375	204,200	375
2022-10-07	379	392	377	388	611,200	388
2022-10-06	388	391	385	387	192,100	387
2022-10-05	381	391	378	386	292,300	386
2022-10-04	375	378	371	376	125,100	376
2022-10-03	361	372	359	367	238,900	367
2022-09-30	375	376	365	366	351,900	366
2022-09-29	376	386	375	376	238,800	376
2022-09-28	378	381	363	369	390,400	369
2022-09-27	391	391	379	379	176,800	379
2022-09-26	393	395	385	385	314,100	385
2022-09-22	383	400	381	397	271,800	397
2022-09-21	394	399	388	390	316,000	390
2022-09-20	402	410	396	399	371,300	399
2022-09-16	418	419	402	403	730,900	403
2022-09-15	440	441	413	425	1,430,600	425
2022-09-14	399	409	396	407	407,600	407
2022-09-13	415	418	407	407	279,300	407
2022-09-12	402	426	402	413	510,500	413
2022-09-09	396	404	395	400	236,900	400
2022-09-08	404	404	396	397	246,200	397
2022-09-07	399	404	394	400	268,100	400
2022-09-06	399	418	397	402	730,700	402
2022-09-05	388	401	383	397	573,600	397
2022-09-02	385	390	373	390	365,100	390
2022-09-01	385	390	378	383	421,200	383
2022-08-31	395	406	389	392	735,800	392
2022-08-30	392	399	380	398	1,123,400	398
2022-08-29	363	392	358	389	1,611,900	389
2022-08-26	355	367	355	363	256,500	363
2022-08-25	358	362	355	355	132,100	355
2022-08-24	360	361	355	356	118,200	356
2022-08-23	364	366	359	359	186,100	359
2022-08-22	370	370	360	365	296,800	365
2022-08-19	375	381	365	374	411,900	374
2022-08-18	348	375	348	371	578,700	371
2022-08-17	350	362	347	353	403,600	353
2022-08-16	351	356	346	348	189,400	348
2022-08-15	341	351	340	349	171,600	349
2022-08-12	334	347	328	344	342,200	344
2022-08-10	350	350	338	341	199,600	341
2022-08-09	344	354	339	351	303,600	351
2022-08-08	341	344	335	344	163,200	344
2022-08-05	328	345	328	343	293,000	343
2022-08-04	327	329	324	328	73,900	328
2022-08-03	323	327	318	327	105,600	327
2022-08-02	326	326	323	323	52,700	323
2022-08-01	325	328	323	328	90,000	328
2022-07-29	329	329	324	324	63,100	324
2022-07-28	325	329	321	329	131,100	329
2022-07-27	319	325	317	323	79,100	323
2022-07-26	315	321	315	321	46,200	321
2022-07-25	320	321	314	317	85,500	317
2022-07-22	319	323	315	321	105,200	321
2022-07-21	313	319	313	318	96,600	318
2022-07-20	314	315	310	315	82,900	315
2022-07-19	309	310	307	308	45,900	308
2022-07-15	314	315	310	310	76,500	310
2022-07-14	313	316	312	316	87,300	316
2022-07-13	310	317	310	317	80,100	317
2022-07-12	320	320	311	312	107,300	312
2022-07-11	325	327	320	322	98,900	322
2022-07-08	324	328	321	321	153,800	321
2022-07-07	326	327	324	324	134,500	324
2022-07-06	325	328	324	325	133,900	325
2022-07-05	330	330	325	325	107,200	325
2022-07-04	328	331	325	328	105,100	328
2022-07-01	326	330	323	327	163,000	327
2022-06-30	330	333	325	325	134,100	325
2022-06-29	322	328	317	328	153,900	328
2022-06-28	312	321	312	319	139,600	319
2022-06-27	311	311	305	307	60,900	307
2022-06-24	307	311	305	308	67,000	308
2022-06-23	303	305	301	303	81,200	303
2022-06-22	306	309	302	302	42,900	302
2022-06-21	303	310	302	307	93,200	307
2022-06-20	309	309	298	301	97,500	301
2022-06-17	299	307	297	302	66,800	302
2022-06-16	306	308	304	305	51,500	305
2022-06-15	310	312	301	301	182,800	301
2022-06-14	304	313	304	313	86,300	313
2022-06-13	306	312	306	310	111,100	310
2022-06-10	317	317	309	313	155,500	313
2022-06-09	324	325	320	320	89,100	320
2022-06-08	328	329	323	325	147,300	325
2022-06-07	322	329	317	324	218,800	324
2022-06-06	323	327	317	321	351,400	321
2022-06-03	333	336	317	328	1,305,800	328
2022-06-02	305	305	299	301	93,300	301
2022-06-01	306	307	303	305	95,300	305
2022-05-31	311	312	305	310	158,400	310
2022-05-30	305	311	304	311	119,400	311
2022-05-27	305	305	300	303	46,400	303
2022-05-26	301	307	301	304	90,500	304
2022-05-25	303	306	299	303	95,700	303
2022-05-24	311	314	305	306	90,300	306
2022-05-23	300	311	299	311	178,400	311
2022-05-20	294	297	290	296	73,800	296
2022-05-19	291	297	289	293	75,300	293
2022-05-18	292	298	292	297	15,600	297
2022-05-17	293	296	285	289	118,300	289
2022-05-16	304	305	295	300	106,700	300
2022-05-13	290	302	288	300	185,700	300
2022-05-12	280	304	278	284	159,500	284
2022-05-11	279	286	279	282	52,100	282
2022-05-10	281	285	277	284	63,400	284
2022-05-09	287	287	281	281	32,100	281
2022-05-06	293	293	283	289	86,300	289
2022-05-02	281	288	281	287	39,300	287
2022-04-28	280	284	279	282	38,600	282
2022-04-27	273	283	273	283	98,600	283
2022-04-26	276	279	275	277	42,000	277
2022-04-25	275	277	274	275	43,100	275
2022-04-22	278	281	276	278	44,200	278
2022-04-21	285	287	281	283	44,900	283
2022-04-20	288	290	284	284	50,000	284
2022-04-19	287	290	285	288	27,900	288
2022-04-18	288	288	284	287	40,500	287
2022-04-15	290	293	284	290	62,700	290
2022-04-14	289	293	289	293	32,000	293
2022-04-13	280	290	277	290	105,000	290
2022-04-12	283	285	279	280	56,400	280
2022-04-11	294	294	286	286	71,100	286
2022-04-08	291	296	289	296	62,500	296
2022-04-07	291	293	286	288	71,000	288
2022-04-06	297	297	291	294	67,000	294
2022-04-05	300	300	297	297	46,300	297
2022-04-04	297	299	295	298	46,200	298
2022-04-01	293	295	289	295	80,000	295
2022-03-31	291	296	290	293	115,000	293
2022-03-30	295	298	292	298	70,200	298
2022-03-29	291	295	289	295	54,800	295
2022-03-28	297	297	287	290	79,300	290
2022-03-25	300	301	293	296	66,500	296
2022-03-24	291	300	290	300	68,000	300
2022-03-23	289	294	286	293	81,000	293
2022-03-22	290	290	282	286	81,400	286
2022-03-18	283	290	283	288	114,900	288
2022-03-17	281	286	280	282	52,600	282
2022-03-16	285	285	278	283	59,600	283
2022-03-15	278	283	278	283	25,600	283
2022-03-14	277	281	277	277	37,500	277
2022-03-11	272	277	271	275	47,400	275
2022-03-10	270	279	270	279	59,400	279
2022-03-09	263	272	263	265	51,000	265
2022-03-08	265	273	264	265	57,300	265
2022-03-07	270	272	265	270	78,300	270
2022-03-04	282	282	272	272	44,200	272
2022-03-03	284	284	279	282	18,400	282
2022-03-02	286	286	279	281	53,900	281
2022-03-01	283	285	282	285	48,400	285
2022-02-28	276	280	276	279	57,000	279
2022-02-25	277	280	274	277	74,800	277
2022-02-24	273	276	264	270	105,600	270
2022-02-22	277	282	275	276	45,200	276
2022-02-21	282	283	278	281	56,500	281
2022-02-18	282	287	280	286	53,100	286
2022-02-17	286	288	283	283	36,500	283
2022-02-16	290	293	287	288	37,000	288
2022-02-15	290	293	283	284	104,100	284
2022-02-14	294	294	285	290	117,400	290
2022-02-10	311	314	293	301	191,900	301
2022-02-09	289	295	288	295	132,400	295
2022-02-08	283	287	281	282	41,400	282
2022-02-07	284	286	281	283	43,000	283
2022-02-04	282	288	277	286	67,800	286
2022-02-03	286	288	281	283	47,900	283
2022-02-02	281	287	279	286	77,900	286
2022-02-01	275	280	273	275	60,200	275
2022-01-31	268	275	268	275	44,200	275
2022-01-28	262	270	260	270	102,500	270
2022-01-27	285	285	260	261	301,300	261
2022-01-26	268	272	266	270	59,900	270
2022-01-25	279	279	266	268	90,500	268
2022-01-24	274	279	269	277	88,200	277
2022-01-21	271	277	268	277	94,100	277
2022-01-20	265	276	265	273	89,700	273
2022-01-19	280	280	269	269	174,400	269
2022-01-18	285	289	281	283	70,300	283
2022-01-17	291	292	285	286	72,000	286
2022-01-14	295	296	287	294	147,200	294
2022-01-13	305	305	298	299	64,000	299
2022-01-12	299	305	299	305	68,400	305
2022-01-11	302	302	293	295	124,700	295
2022-01-07	311	316	300	306	141,800	306
2022-01-06	321	322	310	310	188,600	310
2022-01-05	331	333	324	327	150,000	327
2022-01-04	328	333	323	328	140,300	328

分割・併合履歴：なし

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