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