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