4237 フジプレアム(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-0333634233534235,500342
2021-08-0233333733333635,800336
2021-07-3033834033333647,100336
2021-07-2933634033534017,200340
2021-07-2833833933533636,000336
2021-07-2734434434034321,400343
2021-07-2634134333834325,500343
2021-07-2133734133533929,200339
2021-07-2033834033433563,900335
2021-07-19343355340341114,800341
2021-07-1634334934134827,600348
2021-07-1535235234334631,600346
2021-07-1434835534834843,500348
2021-07-1333835233835295,800352
2021-07-1234434433833897,300338
2021-07-0933534333334379,100343
2021-07-08343346337339110,600339
2021-07-0735735934734780,700347
2021-07-0636136435435596,900355
2021-07-05366372360360116,400360
2021-07-0237137136436871,200368
2021-07-01381382370371181,700371
2021-06-3037838037538050,100380
2021-06-2937938137437879,800378
2021-06-28377385365380257,500380
2021-06-2537137136436438,400364
2021-06-2436337036036984,900369
2021-06-2336436435836133,500361
2021-06-2236436435836038,800360
2021-06-21363365355356106,500356
2021-06-18375376367369150,600369
2021-06-17384385371377327,000377
2021-06-16365369361363101,100363
2021-06-1536036835836575,600365
2021-06-1435736335235862,200358
2021-06-11361371352352212,200352
2021-06-10348368346361141,200361
2021-06-0935335334634633,900346
2021-06-0834735234535228,300352
2021-06-0735035234434771,500347
2021-06-04357375351353371,900353
2021-06-0334535834535667,900356
2021-06-0233634533634467,100344
2021-06-0133833833433621,700336
2021-05-3133933933333820,600338
2021-05-2833633833533540,200335
2021-05-2734034133533653,600336
2021-05-2634034433633637,300336
2021-05-2534034333834139,300341
2021-05-2434634734134132,900341
2021-05-2134435034434550,500345
2021-05-2034534833934670,800346
2021-05-1933834933434467,900344
2021-05-18336346336342114,900342
2021-05-17356358335352140,200352
2021-05-1434835234735245,700352
2021-05-1334535134034155,000341
2021-05-12364368348353120,500353
2021-05-1137037236436654,500366
2021-05-1037337637037131,900371
2021-05-0737437637037241,700372
2021-05-0636637236637240,100372
2021-04-3037037236336560,400365
2021-04-2837237236636640,000366
2021-04-2738238337237246,500372
2021-04-2637238137037865,800378
2021-04-2337637836937375,500373
2021-04-2237237636937344,200373
2021-04-21377377359365143,500365
2021-04-2038538738038081,300380
2021-04-19383391378388142,100388
2021-04-1638338337638079,300380
2021-04-15373383369381104,200381
2021-04-1437437437037358,700373
2021-04-1336538036537478,400374
2021-04-1237337436536688,000366
2021-04-0938038337437557,900375
2021-04-0838438437738265,500382
2021-04-0738238537738459,200384
2021-04-0638738737737870,700378
2021-04-0539139238538658,000386
2021-04-0239539738838859,000388
2021-04-01407414389392211,700392
2021-03-31378406372402254,400402
2021-03-3038238537838047,500380
2021-03-29396416381384389,800384
2021-03-2637138837138859,300388
2021-03-2536037736037374,000373
2021-03-24382386362365105,400365
2021-03-2339039238338360,200383
2021-03-2238539338338749,700387
2021-03-1939239638538659,200386
2021-03-18388400385397129,100397
2021-03-1738638938038358,100383
2021-03-1639339538338596,100385
2021-03-15388395384389102,500389
2021-03-1238038937938368,400383
2021-03-1138038137437944,200379
2021-03-1037838136837868,000378
2021-03-0936437535837473,700374
2021-03-0836737336136250,400362
2021-03-0535936735036195,400361
2021-03-04362372356363127,200363
2021-03-0337937936636796,800367
2021-03-0238238737438172,200381
2021-03-01370383364382121,700382
2021-02-26369379361368172,200368
2021-02-25379389375382114,900382
2021-02-24393393369373189,500373
2021-02-2238940038939362,900393
2021-02-19395396384389259,000389
2021-02-18424430398398362,200398
2021-02-17411449409424514,100424
2021-02-16404419400410235,500410
2021-02-15410415398400168,300400
2021-02-12420420407409249,200409
2021-02-10411418400409247,400409
2021-02-09399411394409221,300409
2021-02-08406406393400260,000400
2021-02-05406409401403117,100403
2021-02-04413413402404101,000404
2021-02-03415418406411113,400411
2021-02-02410421404417172,400417
2021-02-01398417391408231,400408
2021-01-29424430402402364,100402
2021-01-28417431415416386,500416
2021-01-27436438424428305,400428
2021-01-26443454437438261,800438
2021-01-25450454434442317,900442
2021-01-22455462446450400,900450
2021-01-21471479451454627,400454
2021-01-20459484459478648,100478
2021-01-19478486461467634,000467
2021-01-184524864484831,503,800483
2021-01-154854864434451,242,400445
2021-01-144855164784921,374,100492
2021-01-134945424724983,905,400498
2021-01-124795144714862,270,400486
2021-01-084355004325003,555,400500
2021-01-074414544264411,296,500441
2021-01-064374474164312,809,400431
2021-01-053804103764053,255,900405
2021-01-04359368339356821,400356

分割・併合履歴 : [2005-11-07]1株→3株