4237 フジプレアム(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
2022-06-24	313	321	312	321	49,300	321
2022-06-23	311	315	309	314	56,300	314
2022-06-22	320	321	305	311	106,700	311
2022-06-21	314	322	311	319	61,700	319
2022-06-20	321	323	303	309	165,600	309
2022-06-17	319	334	316	321	178,000	321
2022-06-16	342	342	324	327	92,300	327
2022-06-15	343	343	334	334	73,100	334
2022-06-14	340	343	338	343	67,200	343
2022-06-13	346	349	338	346	141,300	346
2022-06-10	355	357	350	350	78,000	350
2022-06-09	355	359	353	357	62,300	357
2022-06-08	354	360	353	359	108,300	359
2022-06-07	352	354	348	349	43,800	349
2022-06-06	345	353	343	348	62,100	348
2022-06-03	349	349	345	347	56,100	347
2022-06-02	350	350	345	346	51,100	346
2022-06-01	348	350	342	350	106,600	350
2022-05-31	356	356	347	347	83,100	347
2022-05-30	345	356	344	353	107,600	353
2022-05-27	348	349	344	344	81,900	344
2022-05-26	346	350	344	345	53,300	345
2022-05-25	348	355	346	346	80,000	346
2022-05-24	354	354	345	345	147,000	345
2022-05-23	367	368	353	354	123,500	354
2022-05-20	364	371	360	362	184,500	362
2022-05-19	346	364	343	364	177,000	364
2022-05-18	349	367	346	365	140,500	365
2022-05-17	348	358	338	343	466,300	343
2022-05-16	363	374	360	372	298,500	372
2022-05-13	362	372	357	357	142,600	357
2022-05-12	370	373	356	361	122,300	361
2022-05-11	377	384	368	370	174,500	370
2022-05-10	393	399	380	380	299,200	380
2022-05-09	388	411	387	398	820,000	398
2022-05-06	375	387	373	382	170,500	382
2022-05-02	374	386	371	376	303,400	376
2022-04-28	360	394	353	380	1,809,700	380
2022-04-27	353	356	348	352	58,200	352
2022-04-26	357	360	350	359	102,400	359
2022-04-25	358	363	356	356	75,900	356
2022-04-22	359	367	353	365	116,200	365
2022-04-21	369	369	358	362	118,100	362
2022-04-20	375	382	366	370	285,800	370
2022-04-19	362	377	362	375	345,100	375
2022-04-18	356	364	345	362	366,500	362
2022-04-15	338	353	337	353	170,200	353
2022-04-14	347	354	336	341	253,400	341
2022-04-13	330	392	324	345	1,655,800	345
2022-04-12	338	338	325	331	129,700	331
2022-04-11	345	357	340	340	162,400	340
2022-04-08	345	349	341	343	32,900	343
2022-04-07	345	348	341	346	41,800	346
2022-04-06	349	352	344	349	71,900	349
2022-04-05	346	356	346	356	73,300	356
2022-04-04	351	351	345	346	65,700	346
2022-04-01	352	355	340	355	88,000	355
2022-03-31	349	360	346	354	107,300	354
2022-03-30	345	351	336	347	87,700	347
2022-03-29	344	346	339	346	43,800	346
2022-03-28	347	348	340	340	42,500	340
2022-03-25	349	350	346	348	29,900	348
2022-03-24	344	352	342	350	48,800	350
2022-03-23	349	351	345	345	83,700	345
2022-03-22	356	356	347	347	69,300	347
2022-03-18	350	360	350	356	80,200	356
2022-03-17	347	355	347	352	70,400	352
2022-03-16	349	354	346	346	46,000	346
2022-03-15	342	350	338	346	42,100	346
2022-03-14	345	350	342	342	50,000	342
2022-03-11	340	349	337	344	75,000	344
2022-03-10	343	349	338	340	90,600	340
2022-03-09	327	335	324	328	72,400	328
2022-03-08	330	339	321	322	111,600	322
2022-03-07	333	337	322	333	103,900	333
2022-03-04	346	346	336	343	70,400	343
2022-03-03	348	356	346	348	67,400	348
2022-03-02	354	358	348	348	126,500	348
2022-03-01	359	365	350	358	213,800	358
2022-02-28	348	359	343	359	141,400	359
2022-02-25	330	351	330	348	202,400	348
2022-02-24	350	355	330	334	258,100	334
2022-02-22	362	366	350	360	150,900	360
2022-02-21	359	377	357	370	237,800	370
2022-02-18	349	369	345	369	228,500	369
2022-02-17	354	366	350	357	520,500	357
2022-02-16	337	345	337	342	162,400	342
2022-02-15	350	350	329	329	217,200	329
2022-02-14	345	350	332	348	433,100	348
2022-02-10	319	320	311	313	48,100	313
2022-02-09	309	317	306	316	35,300	316
2022-02-08	311	315	304	305	40,300	305
2022-02-07	318	318	310	310	28,200	310
2022-02-04	310	317	308	317	31,800	317
2022-02-03	318	319	312	314	35,300	314
2022-02-02	310	318	310	318	36,900	318
2022-02-01	318	318	306	309	33,900	309
2022-01-31	309	314	303	310	141,700	310
2022-01-28	300	306	291	305	116,900	305
2022-01-27	315	317	294	298	192,800	298
2022-01-26	315	319	310	314	97,100	314
2022-01-25	322	323	310	313	90,900	313
2022-01-24	320	325	317	322	79,700	322
2022-01-21	322	329	317	328	141,900	328
2022-01-20	321	339	316	325	158,700	325
2022-01-19	329	330	318	323	178,500	323
2022-01-18	338	341	330	334	107,300	334
2022-01-17	341	342	330	334	98,500	334
2022-01-14	342	345	334	344	91,400	344
2022-01-13	356	356	344	346	97,900	346
2022-01-12	352	359	351	354	80,400	354
2022-01-11	358	358	348	352	55,200	352
2022-01-07	360	365	347	352	154,500	352
2022-01-06	364	371	358	359	133,800	359
2022-01-05	375	383	368	371	166,600	371
2022-01-04	375	385	373	377	333,400	377

分割・併合履歴： [2005-11-07]1株→3株