4237 フジプレアム(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 4,050 | 4,200 | 4,040 | 4,190 | 7,000 | 1,396.67 |
| 2004-12-29 | 3,990 | 4,020 | 3,900 | 4,010 | 14,200 | 1,336.67 |
| 2004-12-28 | 3,800 | 3,850 | 3,760 | 3,840 | 9,600 | 1,280 |
| 2004-12-27 | 3,900 | 3,910 | 3,750 | 3,780 | 19,400 | 1,260 |
| 2004-12-24 | 3,780 | 3,850 | 3,750 | 3,850 | 14,800 | 1,283.33 |
| 2004-12-22 | 3,720 | 3,740 | 3,710 | 3,740 | 14,400 | 1,246.67 |
| 2004-12-21 | 3,730 | 3,730 | 3,600 | 3,690 | 12,900 | 1,230 |
| 2004-12-20 | 3,800 | 3,800 | 3,710 | 3,730 | 9,500 | 1,243.33 |
| 2004-12-17 | 3,750 | 3,850 | 3,670 | 3,840 | 11,600 | 1,280 |
| 2004-12-16 | 3,690 | 3,750 | 3,670 | 3,750 | 8,200 | 1,250 |
| 2004-12-15 | 3,710 | 3,760 | 3,580 | 3,640 | 16,300 | 1,213.33 |
| 2004-12-14 | 3,410 | 3,610 | 3,410 | 3,610 | 21,700 | 1,203.33 |
| 2004-12-13 | 3,800 | 3,840 | 3,500 | 3,510 | 12,200 | 1,170 |
| 2004-12-10 | 3,880 | 3,890 | 3,750 | 3,800 | 9,500 | 1,266.67 |
| 2004-12-09 | 3,920 | 3,930 | 3,810 | 3,930 | 7,300 | 1,310 |
| 2004-12-08 | 4,000 | 4,000 | 3,900 | 3,950 | 4,700 | 1,316.67 |
| 2004-12-07 | 4,100 | 4,140 | 4,000 | 4,050 | 6,600 | 1,350 |
| 2004-12-06 | 4,000 | 4,050 | 3,810 | 4,050 | 13,400 | 1,350 |
| 2004-12-03 | 4,110 | 4,110 | 3,990 | 4,020 | 14,100 | 1,340 |
| 2004-12-02 | 4,250 | 4,300 | 4,100 | 4,210 | 10,500 | 1,403.33 |
| 2004-12-01 | 4,320 | 4,390 | 4,160 | 4,300 | 10,300 | 1,433.33 |
| 2004-11-30 | 4,420 | 4,430 | 4,350 | 4,430 | 3,900 | 1,476.67 |
| 2004-11-29 | 4,430 | 4,430 | 4,340 | 4,370 | 7,500 | 1,456.67 |
| 2004-11-26 | 4,450 | 4,500 | 4,420 | 4,430 | 6,000 | 1,476.67 |
| 2004-11-25 | 4,430 | 4,500 | 4,420 | 4,450 | 8,400 | 1,483.33 |
| 2004-11-24 | 4,500 | 4,510 | 4,430 | 4,430 | 4,400 | 1,476.67 |
| 2004-11-22 | 4,550 | 4,550 | 4,500 | 4,500 | 6,500 | 1,500 |
| 2004-11-19 | 4,520 | 4,590 | 4,500 | 4,530 | 12,500 | 1,510 |
| 2004-11-18 | 4,420 | 4,550 | 4,350 | 4,500 | 22,000 | 1,500 |
| 2004-11-17 | 4,460 | 4,530 | 4,410 | 4,530 | 9,600 | 1,510 |
| 2004-11-16 | 4,640 | 4,650 | 4,510 | 4,510 | 7,200 | 1,503.33 |
| 2004-11-15 | 4,560 | 4,660 | 4,490 | 4,640 | 11,900 | 1,546.67 |
| 2004-11-12 | 4,510 | 4,610 | 4,440 | 4,530 | 9,000 | 1,510 |
| 2004-11-11 | 4,640 | 4,640 | 4,500 | 4,550 | 7,600 | 1,516.67 |
| 2004-11-10 | 4,700 | 4,700 | 4,560 | 4,650 | 12,900 | 1,550 |
| 2004-11-09 | 4,800 | 4,800 | 4,600 | 4,740 | 14,600 | 1,580 |
| 2004-11-08 | 4,800 | 4,850 | 4,700 | 4,800 | 7,000 | 1,600 |
| 2004-11-05 | 4,900 | 4,920 | 4,830 | 4,850 | 11,100 | 1,616.67 |
| 2004-11-04 | 4,900 | 4,920 | 4,800 | 4,860 | 13,100 | 1,620 |
| 2004-11-02 | 4,900 | 4,950 | 4,800 | 4,910 | 8,600 | 1,636.67 |
| 2004-11-01 | 4,890 | 4,990 | 4,800 | 4,990 | 16,600 | 1,663.33 |
| 2004-10-29 | 4,650 | 4,920 | 4,600 | 4,900 | 12,200 | 1,633.33 |
| 2004-10-28 | 4,600 | 4,610 | 4,570 | 4,600 | 5,300 | 1,533.33 |
| 2004-10-27 | 4,600 | 4,600 | 4,570 | 4,600 | 5,800 | 1,533.33 |
| 2004-10-26 | 4,620 | 4,700 | 4,550 | 4,600 | 10,600 | 1,533.33 |
| 2004-10-25 | 4,680 | 4,700 | 4,620 | 4,690 | 5,800 | 1,563.33 |
| 2004-10-22 | 4,690 | 4,700 | 4,670 | 4,690 | 7,100 | 1,563.33 |
| 2004-10-21 | 4,710 | 4,750 | 4,690 | 4,690 | 3,600 | 1,563.33 |
| 2004-10-20 | 4,770 | 4,800 | 4,700 | 4,740 | 8,100 | 1,580 |
| 2004-10-19 | 4,750 | 4,750 | 4,610 | 4,750 | 5,000 | 1,583.33 |
| 2004-10-18 | 4,840 | 4,900 | 4,650 | 4,750 | 6,000 | 1,583.33 |
| 2004-10-15 | 4,800 | 4,840 | 4,720 | 4,840 | 6,100 | 1,613.33 |
| 2004-10-14 | 4,890 | 4,890 | 4,790 | 4,840 | 9,100 | 1,613.33 |
| 2004-10-13 | 4,920 | 4,940 | 4,890 | 4,890 | 4,400 | 1,630 |
| 2004-10-12 | 4,900 | 4,940 | 4,890 | 4,890 | 6,000 | 1,630 |
| 2004-10-08 | 4,970 | 5,010 | 4,890 | 4,930 | 5,600 | 1,643.33 |
| 2004-10-07 | 4,960 | 5,020 | 4,900 | 5,000 | 12,200 | 1,666.67 |
| 2004-10-06 | 4,880 | 4,970 | 4,840 | 4,950 | 8,900 | 1,650 |
| 2004-10-05 | 4,900 | 4,910 | 4,840 | 4,840 | 8,300 | 1,613.33 |
| 2004-10-04 | 5,000 | 5,190 | 4,900 | 4,990 | 11,000 | 1,663.33 |
| 2004-10-01 | 4,680 | 4,860 | 4,550 | 4,840 | 15,700 | 1,613.33 |
| 2004-09-30 | 4,510 | 4,670 | 4,470 | 4,670 | 7,200 | 1,556.67 |
| 2004-09-29 | 4,500 | 4,500 | 4,400 | 4,470 | 12,000 | 1,490 |
| 2004-09-28 | 4,580 | 4,580 | 4,400 | 4,480 | 13,600 | 1,493.33 |
| 2004-09-27 | 4,650 | 4,800 | 4,600 | 4,650 | 6,400 | 1,550 |
| 2004-09-24 | 4,900 | 4,930 | 4,670 | 4,750 | 8,200 | 1,583.33 |
| 2004-09-22 | 5,000 | 5,000 | 4,820 | 4,980 | 8,900 | 1,660 |
| 2004-09-21 | 5,460 | 5,460 | 4,950 | 5,050 | 20,200 | 1,683.33 |
| 2004-09-17 | 5,590 | 5,590 | 5,200 | 5,430 | 27,700 | 1,810 |
| 2004-09-16 | 5,310 | 5,620 | 5,290 | 5,600 | 136,400 | 1,866.67 |
| 2004-09-15 | 4,690 | 5,100 | 4,650 | 5,100 | 51,200 | 1,700 |
| 2004-09-14 | 4,640 | 4,650 | 4,550 | 4,600 | 9,100 | 1,533.33 |
| 2004-09-13 | 4,550 | 4,630 | 4,500 | 4,600 | 6,900 | 1,533.33 |
| 2004-09-10 | 4,550 | 4,600 | 4,500 | 4,600 | 10,200 | 1,533.33 |
| 2004-09-09 | 4,500 | 4,550 | 4,420 | 4,550 | 9,100 | 1,516.67 |
| 2004-09-08 | 4,500 | 4,550 | 4,420 | 4,500 | 9,400 | 1,500 |
| 2004-09-07 | 4,600 | 4,600 | 4,500 | 4,510 | 10,500 | 1,503.33 |
| 2004-09-06 | 4,580 | 4,620 | 4,520 | 4,590 | 7,600 | 1,530 |
| 2004-09-03 | 4,710 | 4,780 | 4,610 | 4,630 | 7,500 | 1,543.33 |
| 2004-09-02 | 4,740 | 4,740 | 4,610 | 4,690 | 7,500 | 1,563.33 |
| 2004-09-01 | 4,810 | 4,850 | 4,680 | 4,700 | 9,000 | 1,566.67 |
| 2004-08-31 | 4,790 | 4,850 | 4,610 | 4,800 | 12,000 | 1,600 |
| 2004-08-30 | 4,610 | 4,800 | 4,610 | 4,760 | 13,800 | 1,586.67 |
| 2004-08-27 | 4,600 | 4,600 | 4,500 | 4,560 | 7,200 | 1,520 |
| 2004-08-26 | 4,600 | 4,660 | 4,500 | 4,640 | 9,400 | 1,546.67 |
| 2004-08-25 | 4,600 | 4,700 | 4,500 | 4,600 | 10,200 | 1,533.33 |
| 2004-08-24 | 4,790 | 4,790 | 4,600 | 4,610 | 7,700 | 1,536.67 |
| 2004-08-23 | 4,900 | 4,900 | 4,760 | 4,790 | 4,900 | 1,596.67 |
| 2004-08-20 | 4,690 | 4,800 | 4,650 | 4,700 | 4,000 | 1,566.67 |
| 2004-08-19 | 4,700 | 4,790 | 4,620 | 4,680 | 4,100 | 1,560 |
| 2004-08-18 | 4,780 | 4,830 | 4,550 | 4,600 | 8,800 | 1,533.33 |
| 2004-08-17 | 4,810 | 5,000 | 4,750 | 4,890 | 6,300 | 1,630 |
| 2004-08-16 | 4,980 | 4,980 | 4,700 | 4,790 | 6,800 | 1,596.67 |
| 2004-08-13 | 5,170 | 5,180 | 5,000 | 5,030 | 6,900 | 1,676.67 |
| 2004-08-12 | 5,130 | 5,190 | 5,000 | 5,190 | 7,100 | 1,730 |
| 2004-08-11 | 5,140 | 5,390 | 5,050 | 5,110 | 23,000 | 1,703.33 |
| 2004-08-10 | 4,570 | 5,000 | 4,570 | 4,990 | 19,900 | 1,663.33 |
| 2004-08-09 | 4,580 | 4,650 | 4,440 | 4,600 | 10,000 | 1,533.33 |
| 2004-08-06 | 4,600 | 4,830 | 4,580 | 4,600 | 16,600 | 1,533.33 |
| 2004-08-05 | 4,890 | 5,250 | 4,670 | 4,900 | 23,100 | 1,633.33 |
| 2004-08-04 | 4,700 | 4,990 | 4,300 | 4,990 | 26,600 | 1,663.33 |
| 2004-08-03 | 5,700 | 5,700 | 4,750 | 5,100 | 40,100 | 1,700 |
| 2004-08-02 | 5,900 | 5,950 | 5,750 | 5,750 | 15,300 | 1,916.67 |
| 2004-07-30 | 5,700 | 5,900 | 5,700 | 5,700 | 14,500 | 1,900 |
| 2004-07-29 | 5,960 | 5,960 | 5,700 | 5,800 | 16,000 | 1,933.33 |
| 2004-07-28 | 6,000 | 6,000 | 5,860 | 6,000 | 10,500 | 2,000 |
| 2004-07-27 | 6,000 | 6,000 | 5,750 | 5,760 | 20,200 | 1,920 |
| 2004-07-26 | 6,190 | 6,190 | 6,000 | 6,000 | 17,000 | 2,000 |
| 2004-07-23 | 6,250 | 6,390 | 6,100 | 6,390 | 17,200 | 2,130 |
| 2004-07-22 | 6,190 | 6,400 | 6,150 | 6,150 | 25,900 | 2,050 |
| 2004-07-21 | 6,200 | 6,550 | 6,200 | 6,500 | 34,600 | 2,166.67 |
| 2004-07-20 | 6,260 | 6,300 | 6,100 | 6,240 | 17,800 | 2,080 |
| 2004-07-16 | 5,870 | 6,470 | 5,750 | 6,400 | 87,100 | 2,133.33 |
| 2004-07-15 | 6,200 | 6,200 | 5,660 | 5,700 | 85,400 | 1,900 |
| 2004-07-14 | 6,620 | 6,690 | 6,240 | 6,250 | 68,000 | 2,083.33 |
| 2004-07-13 | 7,000 | 7,000 | 6,620 | 6,740 | 61,700 | 2,246.67 |
| 2004-07-12 | 7,330 | 7,400 | 6,970 | 7,000 | 37,900 | 2,333.33 |
| 2004-07-09 | 7,050 | 7,280 | 7,010 | 7,260 | 42,200 | 2,420 |
| 2004-07-08 | 7,680 | 7,730 | 6,980 | 7,110 | 63,100 | 2,370 |
| 2004-07-07 | 7,510 | 7,780 | 7,300 | 7,470 | 40,400 | 2,490 |
| 2004-07-06 | 7,820 | 8,400 | 7,350 | 7,700 | 151,300 | 2,566.67 |
| 2004-07-05 | 8,400 | 8,400 | 7,500 | 7,800 | 131,100 | 2,600 |
| 2004-07-02 | 8,570 | 8,570 | 8,300 | 8,400 | 81,600 | 2,800 |
| 2004-07-01 | 8,330 | 8,720 | 8,330 | 8,600 | 185,100 | 2,866.67 |
| 2004-06-30 | 9,050 | 9,270 | 8,100 | 8,320 | 739,801 | 2,773.33 |
| 2004-06-29 | 9,100 | 9,100 | 9,100 | 9,100 | 872,501 | 3,033.33 |
分割・併合履歴 ： [2005-11-07]1株→3株
