4237 フジプレアム(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-11-30	360	360	352	354	54,200	354
2023-11-29	362	362	356	357	41,700	357
2023-11-28	362	363	355	362	71,000	362
2023-11-27	358	365	355	363	103,400	363
2023-11-24	369	369	357	358	125,600	358
2023-11-22	374	374	361	364	282,900	364
2023-11-21	358	403	356	375	1,799,400	375
2023-11-20	356	359	355	355	24,500	355
2023-11-17	350	357	350	357	26,700	357
2023-11-16	351	351	348	350	11,300	350
2023-11-15	352	353	348	351	27,800	351
2023-11-14	350	353	347	353	27,500	353
2023-11-13	355	356	350	353	27,700	353
2023-11-10	362	362	345	355	136,600	355
2023-11-09	360	370	359	361	165,300	361
2023-11-08	362	362	353	357	59,600	357
2023-11-07	349	358	348	358	40,900	358
2023-11-06	345	349	343	348	42,700	348
2023-11-02	341	344	341	344	24,300	344
2023-11-01	342	344	335	339	36,200	339
2023-10-31	340	341	334	341	20,400	341
2023-10-30	345	348	336	338	34,100	338
2023-10-27	341	349	341	345	33,600	345
2023-10-26	345	351	341	341	24,000	341
2023-10-25	348	352	343	351	37,600	351
2023-10-24	347	347	334	346	80,200	346
2023-10-23	352	355	346	346	36,800	346
2023-10-20	352	354	347	351	35,500	351
2023-10-19	351	354	350	352	22,800	352
2023-10-18	352	354	350	353	18,000	353
2023-10-17	351	357	350	350	56,000	350
2023-10-16	359	359	351	352	40,400	352
2023-10-13	358	359	355	358	28,800	358
2023-10-12	360	362	355	359	37,700	359
2023-10-11	363	363	358	360	36,800	360
2023-10-10	363	366	362	364	21,400	364
2023-10-06	364	367	358	358	57,000	358
2023-10-05	365	366	362	363	54,100	363
2023-10-04	375	376	365	365	94,600	365
2023-10-03	375	375	366	368	50,700	368
2023-10-02	375	377	372	374	29,300	374
2023-09-29	374	376	370	372	32,600	372
2023-09-28	373	373	370	373	19,200	373
2023-09-27	371	373	368	373	30,500	373
2023-09-26	373	373	371	371	18,200	371
2023-09-25	371	372	368	371	31,500	371
2023-09-22	366	370	364	366	36,000	366
2023-09-21	370	371	365	366	43,800	366
2023-09-20	371	371	368	370	26,600	370
2023-09-19	372	373	368	370	44,800	370
2023-09-15	370	374	366	371	88,000	371
2023-09-14	375	375	368	370	68,700	370
2023-09-13	378	378	371	376	52,000	376
2023-09-12	380	381	370	375	57,000	375
2023-09-11	375	379	374	377	69,000	377
2023-09-08	374	376	370	372	29,100	372
2023-09-07	378	378	373	374	26,000	374
2023-09-06	380	383	377	378	26,700	378
2023-09-05	375	384	374	382	69,600	382
2023-09-04	378	379	376	377	24,400	377
2023-09-01	378	378	372	378	28,400	378
2023-08-31	375	379	373	378	19,200	378
2023-08-30	376	379	374	374	43,000	374
2023-08-29	369	377	369	375	45,600	375
2023-08-28	369	372	367	370	15,300	370
2023-08-25	370	371	368	369	6,700	369
2023-08-24	369	372	367	372	27,700	372
2023-08-23	369	369	365	365	22,500	365
2023-08-22	367	368	363	364	10,200	364
2023-08-21	362	373	361	369	53,800	369
2023-08-18	367	375	359	364	111,300	364
2023-08-17	362	362	352	355	84,800	355
2023-08-16	366	368	362	362	33,900	362
2023-08-15	371	371	367	367	21,200	367
2023-08-14	370	370	365	367	27,600	367
2023-08-10	369	372	365	370	31,800	370
2023-08-09	365	375	362	371	87,300	371
2023-08-08	370	370	362	362	64,400	362
2023-08-07	363	368	363	368	20,100	368
2023-08-04	363	371	363	367	58,900	367
2023-08-03	367	369	361	361	84,500	361
2023-08-02	375	375	368	369	45,900	369
2023-08-01	378	382	374	376	73,400	376
2023-07-31	372	373	369	370	28,500	370
2023-07-28	372	375	366	369	81,300	369
2023-07-27	374	374	371	372	25,700	372
2023-07-26	375	375	372	372	51,000	372
2023-07-25	378	380	375	375	39,800	375
2023-07-24	380	382	379	379	15,800	379
2023-07-21	380	381	376	380	32,100	380
2023-07-20	378	382	377	380	19,000	380
2023-07-19	379	383	377	382	43,000	382
2023-07-18	375	380	374	379	55,300	379
2023-07-14	381	383	377	379	24,800	379
2023-07-13	379	381	376	380	35,000	380
2023-07-12	381	381	375	376	68,300	376
2023-07-11	383	389	380	382	60,900	382
2023-07-10	382	387	380	385	27,200	385
2023-07-07	381	386	381	381	30,600	381
2023-07-06	393	393	383	384	89,700	384
2023-07-05	392	397	391	396	73,100	396
2023-07-04	395	395	390	391	46,800	391
2023-07-03	400	400	392	393	37,600	393
2023-06-30	399	400	396	399	32,500	399
2023-06-29	400	402	396	401	47,100	401
2023-06-28	388	403	388	399	116,500	399
2023-06-27	396	400	389	391	53,600	391
2023-06-26	392	398	390	395	31,600	395
2023-06-23	399	400	389	392	72,900	392
2023-06-22	401	402	395	397	51,900	397
2023-06-21	405	406	400	402	54,700	402
2023-06-20	397	405	396	405	62,700	405
2023-06-19	396	399	391	396	99,900	396
2023-06-16	400	402	393	398	140,800	398
2023-06-15	405	413	404	407	61,400	407
2023-06-14	414	414	403	405	117,900	405
2023-06-13	430	430	417	418	225,300	418
2023-06-12	395	420	393	420	492,100	420
2023-06-09	382	386	382	385	35,100	385
2023-06-08	389	389	380	381	57,900	381
2023-06-07	393	393	385	387	80,100	387
2023-06-06	385	392	380	391	113,500	391
2023-06-05	383	387	380	383	83,900	383
2023-06-02	370	375	368	373	21,900	373
2023-06-01	369	373	368	370	25,400	370
2023-05-31	373	379	368	370	69,700	370
2023-05-30	377	379	373	377	21,600	377
2023-05-29	385	385	375	375	53,600	375
2023-05-26	381	386	378	381	56,500	381
2023-05-25	378	385	376	381	83,300	381
2023-05-24	371	374	368	374	42,700	374
2023-05-23	383	383	370	374	106,700	374
2023-05-22	390	390	383	385	56,400	385
2023-05-19	384	394	383	387	148,600	387
2023-05-18	373	383	365	380	165,500	380
2023-05-17	373	373	360	361	130,300	361
2023-05-16	385	385	365	371	209,000	371
2023-05-15	398	398	391	392	76,700	392
2023-05-12	404	405	395	397	80,800	397
2023-05-11	402	407	400	401	104,300	401
2023-05-10	399	404	396	399	69,000	399
2023-05-09	395	399	394	397	36,400	397
2023-05-08	396	397	394	395	20,200	395
2023-05-02	395	398	390	395	108,500	395
2023-05-01	395	395	390	390	23,500	390
2023-04-28	393	394	389	392	36,000	392
2023-04-27	390	395	389	392	32,900	392
2023-04-26	396	399	391	391	106,300	391
2023-04-25	403	407	397	400	97,100	400
2023-04-24	408	409	404	407	27,300	407
2023-04-21	413	413	401	403	64,700	403
2023-04-20	402	414	401	414	78,800	414
2023-04-19	403	405	398	401	51,000	401
2023-04-18	393	402	393	399	65,000	399
2023-04-17	402	406	392	394	180,900	394
2023-04-14	405	408	403	403	50,300	403
2023-04-13	408	413	404	404	63,600	404
2023-04-12	420	420	411	411	88,500	411
2023-04-11	413	422	407	421	163,100	421
2023-04-10	411	415	404	409	95,200	409
2023-04-07	417	417	404	405	149,300	405
2023-04-06	410	425	406	418	215,100	418
2023-04-05	428	428	409	410	291,500	410
2023-04-04	408	428	401	414	526,300	414
2023-04-03	411	414	398	406	638,500	406
2023-03-31	378	383	375	379	46,600	379
2023-03-30	373	380	373	378	26,500	378
2023-03-29	373	379	370	379	123,600	379
2023-03-28	380	383	371	376	74,000	376
2023-03-27	381	385	377	380	28,700	380
2023-03-24	385	385	375	384	42,800	384
2023-03-23	380	385	374	382	31,000	382
2023-03-22	382	385	378	381	26,800	381
2023-03-20	382	386	376	379	96,300	379
2023-03-17	384	390	381	388	39,500	388
2023-03-16	385	385	372	379	80,200	379
2023-03-15	382	394	382	390	54,500	390
2023-03-14	384	385	371	381	111,000	381
2023-03-13	383	391	377	390	171,700	390
2023-03-10	400	400	390	391	116,300	391
2023-03-09	411	413	401	401	123,000	401
2023-03-08	416	416	408	408	73,000	408
2023-03-07	421	421	412	415	131,800	415
2023-03-06	419	424	415	421	47,200	421
2023-03-03	417	421	415	419	69,500	419
2023-03-02	425	425	414	414	76,900	414
2023-03-01	419	425	413	425	66,000	425
2023-02-28	416	420	410	420	68,200	420
2023-02-27	414	415	408	411	98,600	411
2023-02-24	421	424	414	417	61,500	417
2023-02-22	428	428	420	420	86,100	420
2023-02-21	426	437	425	426	108,700	426
2023-02-20	430	435	426	427	49,000	427
2023-02-17	421	435	421	430	115,900	430
2023-02-16	417	426	415	425	75,500	425
2023-02-15	423	423	411	415	89,700	415
2023-02-14	416	428	416	424	168,200	424
2023-02-13	414	417	406	416	164,500	416
2023-02-10	430	430	407	414	676,700	414
2023-02-09	448	462	444	457	345,900	457
2023-02-08	449	449	441	445	86,500	445
2023-02-07	434	453	434	450	205,300	450
2023-02-06	432	433	418	426	150,700	426
2023-02-03	445	445	429	432	151,900	432
2023-02-02	454	454	439	443	106,200	443
2023-02-01	460	461	449	451	116,900	451
2023-01-31	451	463	451	459	107,700	459
2023-01-30	448	453	443	449	113,000	449
2023-01-27	456	463	445	449	169,600	449
2023-01-26	469	472	454	455	243,900	455
2023-01-25	445	471	445	469	369,700	469
2023-01-24	450	457	441	442	191,900	442
2023-01-23	436	448	432	446	210,700	446
2023-01-20	420	440	413	438	188,000	438
2023-01-19	425	426	410	413	128,900	413
2023-01-18	410	434	410	429	255,200	429
2023-01-17	414	417	405	406	95,900	406
2023-01-16	418	423	411	415	99,300	415
2023-01-13	419	429	416	423	174,100	423
2023-01-12	406	425	402	421	231,900	421
2023-01-11	405	407	401	404	73,600	404
2023-01-10	394	405	391	405	144,700	405
2023-01-06	396	397	387	387	128,600	387
2023-01-05	401	406	396	397	97,800	397
2023-01-04	402	412	396	396	177,300	396

分割・併合履歴： [2005-11-07]1株→3株