4237 フジプレアム(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-20371392364389285,200389
2020-11-19376387358375512,700375
2020-11-183453803423721,224,400372
2020-11-17343347331332250,700332
2020-11-16348348336345154,800345
2020-11-13341342332333163,700333
2020-11-12330348327347384,200347
2020-11-11302335302325401,200325
2020-11-10302310282300538,000300
2020-11-09330357330342759,400342
2020-11-06320325314325512,600325
2020-11-05296318294309426,600309
2020-11-04290294283292106,400292
2020-11-0227828527528277,800282
2020-10-30284286273273107,500273
2020-10-2927228727228684,800286
2020-10-2827728127727736,300277
2020-10-27272283270281127,500281
2020-10-26281306271275547,400275
2020-10-23292297268277421,800277
2020-10-222903322872971,961,400297
2020-10-21286295280283131,600283
2020-10-2027528927528772,300287
2020-10-1927227827227727,200277
2020-10-1628328427127139,500271
2020-10-1528928928128238,600282
2020-10-1428529128129068,600290
2020-10-1328828828228837,000288
2020-10-1228528828428428,300284
2020-10-0929129128428564,900285
2020-10-08280290277289143,200289
2020-10-0727828627828379,400283
2020-10-0627928327528163,000281
2020-10-0526627826227848,400278
2020-10-0227627926426869,400268
2020-09-3028328427627633,700276
2020-09-2928228327828240,600282
2020-09-2828428427727941,900279
2020-09-2528328828228327,800283
2020-09-2428929328328545,500285
2020-09-2328329028328742,900287
2020-09-1829129328428667,100286
2020-09-1730030029029130,100291
2020-09-1630030229529933,900299
2020-09-1530030029530032,000300
2020-09-1429330128929858,600298
2020-09-1128329128228933,200289
2020-09-1028729228728739,300287
2020-09-0929029028428664,700286
2020-09-0830030028629599,300295
2020-09-07304310295297170,200297
2020-09-04287309283308239,200308
2020-09-03287312283294725,300294
2020-09-0228428828128380,900283
2020-09-01283284275284138,700284
2020-08-31272283272283263,200283
2020-08-28272276266271104,400271
2020-08-2727527527027235,800272
2020-08-2627127627127640,100276
2020-08-2527127427027343,900273
2020-08-2427227226927017,700270
2020-08-2126527026327027,400270
2020-08-2027427426426530,600265
2020-08-1927127526827229,700272
2020-08-1826527226227228,000272
2020-08-1726726826126439,100264
2020-08-1426726926426732,800267
2020-08-1326127226126473,300264
2020-08-1226426425826129,900261
2020-08-11263273257263175,500263
2020-08-0725325624724771,900247
2020-08-0626126325225242,200252
2020-08-05257265251259118,100259
2020-08-04249268248252128,600252
2020-08-0324825324724867,800248
2020-07-31261261246248178,600248
2020-07-30272277261262173,400262
2020-07-29283293274274245,100274
2020-07-28287308280297610,300297
2020-07-273353372882991,681,700299
2020-07-222603402553039,017,200303
2020-07-21241263241260209,300260
2020-07-202422422392429,500242
2020-07-1723924223824113,400241
2020-07-162442442392398,900239
2020-07-1523824223824210,700242
2020-07-1424424423623823,700238
2020-07-1324124324024221,600242
2020-07-1023925023824026,500240
2020-07-0924925324324317,900243
2020-07-08244264243246192,800246
2020-07-0724124524024420,200244
2020-07-0624025423323897,400238
2020-07-0323423823023215,500232
2020-07-0223824523423423,800234
2020-07-0124024223523814,300238
2020-06-3024524523823819,000238
2020-06-2923724423623814,200238
2020-06-262352402352409,900240
2020-06-2523523823123511,500235
2020-06-2423823823423813,800238
2020-06-2324124523923923,200239
2020-06-2223924423624116,400241
2020-06-1924224523924227,000242
2020-06-18260261242246102,800246
2020-06-17240268237260460,100260
2020-06-162322332312339,700233
2020-06-1523423622822831,000228
2020-06-1222722921122934,200229
2020-06-1124124123223230,600232
2020-06-1024024423824212,500242
2020-06-0924524523224157,300241
2020-06-0824925024524538,500245
2020-06-0524625024625012,100250
2020-06-0425125124225042,800250
2020-06-03257261244252229,400252
2020-06-0224925624825483,500254
2020-06-0123425323424990,900249
2020-05-2923623923523520,000235
2020-05-2823324123323949,200239
2020-05-2722723422523117,900231
2020-05-2623523522522733,800227
2020-05-2523523723123544,800235
2020-05-2222623422623237,100232
2020-05-2122322921722881,600228
2020-05-2021023021021782,300217
2020-05-1921021020621012,300210
2020-05-1821121520120662,200206
2020-05-1521121921021511,200215
2020-05-14215230212212109,900212
2020-05-1321421521121511,000215
2020-05-122162162112146,000214
2020-05-1121521520921414,200214
2020-05-0820521620421420,900214
2020-05-072012041992046,900204
2020-05-012012042002005,500200
2020-04-302042052032046,800204
2020-04-282012011971998,300199
2020-04-2720020219720218,100202
2020-04-2419920119519913,000199
2020-04-231932011932019,700201
2020-04-221981981921937,700193
2020-04-212002011962008,000200
2020-04-202022031992019,100201
2020-04-1720420419920110,800201
2020-04-162002041982029,600202
2020-04-152022021992015,700201
2020-04-1420020119619917,200199
2020-04-132022021971996,700199
2020-04-101962001961987,800198
2020-04-091931971931976,400197
2020-04-0819619618819317,100193
2020-04-071951951911925,100192
2020-04-061861931861924,400192
2020-04-031951951881884,900188
2020-04-021971971921952,200195
2020-04-011971991961971,300197
2020-03-312022021971977,700197
2020-03-3020020019519712,500197
2020-03-272132152052109,700210
2020-03-262062102062081,200208
2020-03-2521521520721119,600211
2020-03-241952001952002,600200
2020-03-2318419518419210,200192
2020-03-191861921851919,500191
2020-03-181921931881888,300188
2020-03-1718019117918821,300188
2020-03-1619119818818817,000188
2020-03-1317719217518938,600189
2020-03-1219420319120329,000203
2020-03-1121221519920441,600204
2020-03-1019020917519475,100194
2020-03-0920520519319331,700193
2020-03-0621421420820916,100209
2020-03-052252252182199,800219
2020-03-0421622321221913,900219
2020-03-0323023222322323,000223
2020-03-0221022720822323,500223
2020-02-2822522520821057,500210
2020-02-2724124322622828,400228
2020-02-2624224724024112,900241
2020-02-2524125123924532,000245
2020-02-212532552532546,600254
2020-02-2025525625425415,000254
2020-02-1925425924825329,700253
2020-02-1826126224825466,200254
2020-02-1726526526226214,100262
2020-02-1426927226626622,200266
2020-02-1327127526827234,300272
2020-02-12280288272274320,000274
2020-02-102652662632648,000264
2020-02-0726626926226627,400266
2020-02-0626927026826811,600268
2020-02-052672672652674,700267
2020-02-042602672602648,500264
2020-02-0325426525426316,300263
2020-01-3126526826226411,700264
2020-01-3027427525926554,100265
2020-01-2927627627227410,900274
2020-01-2827027827027817,900278
2020-01-2727727727127239,700272
2020-01-2427928227728241,800282
2020-01-2328128628028116,900281
2020-01-2227828727828340,900283
2020-01-2128428527828069,400280
2020-01-20289300282284213,600284
2020-01-17295296284291174,600291
2020-01-16271294271289333,000289
2020-01-152672712672718,900271
2020-01-1426727326326752,700267
2020-01-102662662652659,900265
2020-01-0926326626326610,200266
2020-01-0826226326126312,900263
2020-01-0726226626226212,800262
2020-01-0626226526126117,700261

分割・併合履歴 : [2005-11-07]1株→3株