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
2021-04-19383391378388142,100388
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