4237 フジプレアム(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	640	668	631	655	7,900	655
2006-12-28	648	660	601	640	40,000	640
2006-12-27	578	668	573	668	48,700	668
2006-12-26	579	580	561	568	31,200	568
2006-12-25	612	612	598	599	32,200	599
2006-12-22	625	630	623	627	27,000	627
2006-12-21	642	645	635	635	26,100	635
2006-12-20	658	660	640	642	15,900	642
2006-12-19	669	669	649	658	15,900	658
2006-12-18	660	670	660	670	9,700	670
2006-12-15	660	683	660	682	19,900	682
2006-12-14	685	686	679	680	21,600	680
2006-12-13	700	702	690	690	16,600	690
2006-12-12	719	719	699	705	13,600	705
2006-12-11	730	730	688	720	27,800	720
2006-12-08	766	770	720	740	33,800	740
2006-12-07	770	770	750	761	32,200	761
2006-12-06	759	769	751	769	36,400	769
2006-12-05	721	764	721	758	41,600	758
2006-12-04	682	719	682	717	41,400	717
2006-12-01	660	680	655	680	22,400	680
2006-11-30	670	670	641	655	26,000	655
2006-11-29	629	671	629	670	49,700	670
2006-11-28	570	629	560	621	33,500	621
2006-11-27	511	565	511	560	16,900	560
2006-11-24	515	520	507	519	18,200	519
2006-11-22	510	520	497	519	56,200	519
2006-11-21	540	540	510	515	26,200	515
2006-11-20	568	568	515	528	41,000	528
2006-11-17	595	595	580	580	14,700	580
2006-11-16	602	602	587	595	6,600	595
2006-11-15	618	618	582	602	36,500	602
2006-11-14	586	610	571	610	75,200	610
2006-11-13	634	634	576	596	57,300	596
2006-11-10	652	652	633	643	28,400	643
2006-11-09	677	677	656	656	27,100	656
2006-11-08	700	700	680	680	36,700	680
2006-11-07	701	703	697	700	19,500	700
2006-11-06	711	714	695	703	26,900	703
2006-11-02	719	729	714	719	14,400	719
2006-11-01	729	730	715	721	20,000	721
2006-10-31	750	750	730	739	18,100	739
2006-10-30	780	780	735	750	23,000	750
2006-10-27	798	798	772	788	16,200	788
2006-10-26	810	815	790	798	23,200	798
2006-10-25	815	815	810	812	3,500	812
2006-10-24	819	829	810	819	13,700	819
2006-10-23	825	825	815	820	4,600	820
2006-10-20	835	835	829	835	7,700	835
2006-10-19	826	831	820	830	15,000	830
2006-10-18	815	820	807	819	12,300	819
2006-10-17	830	831	820	823	8,300	823
2006-10-16	824	826	812	822	7,200	822
2006-10-13	805	810	800	803	9,200	803
2006-10-12	805	807	790	800	6,500	800
2006-10-11	805	807	798	807	12,600	807
2006-10-10	810	820	800	815	12,600	815
2006-10-06	839	839	811	834	7,000	834
2006-10-05	830	840	825	840	4,200	840
2006-10-04	827	837	821	825	3,500	825
2006-10-03	868	868	817	827	8,700	827
2006-10-02	860	868	843	864	10,400	864
2006-09-29	840	865	839	860	12,100	860
2006-09-28	845	845	830	839	7,200	839
2006-09-27	831	859	801	835	7,600	835
2006-09-26	835	835	829	829	9,100	829
2006-09-25	825	828	811	825	4,400	825
2006-09-22	806	822	805	822	6,700	822
2006-09-21	829	833	806	829	24,100	829
2006-09-20	833	833	815	828	11,500	828
2006-09-19	880	880	842	845	9,700	845
2006-09-15	879	887	870	882	18,100	882
2006-09-14	909	910	888	888	11,000	888
2006-09-13	940	940	900	905	10,100	905
2006-09-12	940	940	925	925	6,200	925
2006-09-11	948	949	935	942	3,900	942
2006-09-08	932	939	930	938	10,900	938
2006-09-07	942	943	930	939	7,300	939
2006-09-06	946	950	936	950	12,500	950
2006-09-05	925	932	920	932	11,600	932
2006-09-04	927	927	888	915	19,000	915
2006-09-01	881	890	874	888	2,800	888
2006-08-31	925	925	872	880	5,800	880
2006-08-30	885	890	871	877	6,100	877
2006-08-29	906	906	871	900	7,500	900
2006-08-28	941	941	908	908	8,100	908
2006-08-25	946	950	930	931	10,300	931
2006-08-24	948	965	948	956	15,100	956
2006-08-23	950	956	936	955	7,500	955
2006-08-22	960	965	950	957	9,700	957
2006-08-21	945	976	945	961	13,800	961
2006-08-18	920	934	910	934	8,700	934
2006-08-17	936	936	908	908	14,200	908
2006-08-16	884	928	884	886	20,700	886
2006-08-15	843	879	843	860	5,800	860
2006-08-14	840	850	831	841	16,100	841
2006-08-11	865	880	860	870	7,400	870
2006-08-10	850	885	846	885	10,900	885
2006-08-09	869	880	846	850	9,200	850
2006-08-08	849	880	848	880	6,400	880
2006-08-07	845	885	845	869	10,200	869
2006-08-04	899	899	830	842	20,600	842
2006-08-03	919	919	870	899	15,200	899
2006-08-02	930	938	912	924	15,400	924
2006-08-01	910	969	910	920	41,200	920
2006-07-31	850	900	835	900	45,900	900
2006-07-28	711	808	711	800	38,100	800
2006-07-27	715	720	705	708	86,700	708
2006-07-26	783	800	750	750	60,400	750
2006-07-25	831	851	780	783	54,500	783
2006-07-24	890	890	831	831	36,500	831
2006-07-21	926	926	900	905	6,400	905
2006-07-20	945	945	916	924	12,700	924
2006-07-19	900	915	831	915	33,500	915
2006-07-18	960	960	917	920	25,900	920
2006-07-14	990	999	970	970	21,300	970
2006-07-13	999	1,018	999	999	3,400	999
2006-07-12	1,000	1,019	1,000	1,000	15,100	1,000
2006-07-11	1,033	1,033	1,001	1,005	22,700	1,005
2006-07-10	1,027	1,047	1,002	1,044	10,700	1,044
2006-07-07	1,100	1,149	1,090	1,107	13,600	1,107
2006-07-06	1,110	1,110	1,095	1,100	16,600	1,100
2006-07-05	1,135	1,135	1,120	1,128	5,700	1,128
2006-07-04	1,116	1,129	1,116	1,129	12,000	1,129
2006-07-03	1,144	1,144	1,116	1,116	27,800	1,116
2006-06-30	1,206	1,206	1,149	1,150	10,600	1,150
2006-06-29	1,155	1,179	1,146	1,146	17,400	1,146
2006-06-28	1,145	1,179	1,140	1,179	18,900	1,179
2006-06-27	1,210	1,221	1,150	1,170	44,800	1,170
2006-06-26	1,324	1,340	1,250	1,250	39,200	1,250
2006-06-23	1,265	1,279	1,265	1,279	38,400	1,279
2006-06-22	1,200	1,264	1,200	1,250	38,200	1,250
2006-06-21	1,170	1,190	1,170	1,184	32,900	1,184
2006-06-20	1,150	1,176	1,150	1,165	40,700	1,165
2006-06-19	1,112	1,175	1,112	1,170	29,500	1,170
2006-06-16	1,101	1,144	1,101	1,125	37,500	1,125
2006-06-15	1,040	1,050	1,001	1,044	17,500	1,044
2006-06-14	975	1,010	970	990	13,400	990
2006-06-13	986	986	960	965	12,800	965
2006-06-12	980	980	954	976	14,000	976
2006-06-09	910	970	910	969	61,800	969
2006-06-08	940	951	910	911	45,500	911
2006-06-07	1,030	1,039	960	980	37,000	980
2006-06-06	1,030	1,070	1,030	1,050	20,400	1,050
2006-06-05	1,040	1,100	1,030	1,080	38,400	1,080
2006-06-02	1,000	1,010	930	1,000	52,400	1,000
2006-06-01	1,129	1,129	1,040	1,050	34,000	1,050
2006-05-31	1,100	1,150	1,070	1,129	67,000	1,129
2006-05-30	1,332	1,332	1,212	1,212	68,900	1,212
2006-05-29	1,481	1,481	1,400	1,412	29,600	1,412
2006-05-26	1,520	1,530	1,506	1,510	5,600	1,510
2006-05-25	1,519	1,534	1,500	1,510	5,400	1,510
2006-05-24	1,507	1,509	1,479	1,481	26,500	1,481
2006-05-23	1,595	1,595	1,508	1,560	22,800	1,560
2006-05-22	1,570	1,629	1,570	1,595	12,700	1,595
2006-05-19	1,508	1,570	1,508	1,570	5,100	1,570
2006-05-18	1,500	1,540	1,485	1,538	9,100	1,538
2006-05-17	1,609	1,609	1,482	1,540	40,000	1,540
2006-05-16	1,650	1,680	1,620	1,620	19,300	1,620
2006-05-15	1,645	1,700	1,645	1,645	6,900	1,645
2006-05-12	1,680	1,680	1,645	1,650	22,800	1,650
2006-05-11	1,695	1,700	1,680	1,683	7,600	1,683
2006-05-10	1,708	1,725	1,700	1,700	18,400	1,700
2006-05-09	1,720	1,750	1,704	1,750	11,600	1,750
2006-05-08	1,789	1,791	1,770	1,775	6,500	1,775
2006-05-02	1,715	1,800	1,700	1,789	25,400	1,789
2006-05-01	1,714	1,714	1,690	1,710	6,500	1,710
2006-04-28	1,708	1,719	1,690	1,690	7,100	1,690
2006-04-27	1,700	1,710	1,682	1,690	6,500	1,690
2006-04-26	1,700	1,720	1,696	1,696	15,200	1,696
2006-04-25	1,720	1,720	1,710	1,710	7,400	1,710
2006-04-24	1,730	1,749	1,700	1,720	16,400	1,720
2006-04-21	1,788	1,788	1,731	1,731	29,500	1,731
2006-04-20	1,800	1,800	1,732	1,740	20,000	1,740
2006-04-19	1,756	1,805	1,756	1,784	56,000	1,784
2006-04-18	1,612	1,800	1,610	1,730	145,500	1,730
2006-04-17	1,933	1,933	1,881	1,882	5,800	1,882
2006-04-14	1,880	2,010	1,880	1,940	54,500	1,940
2006-04-13	1,871	1,880	1,850	1,850	19,100	1,850
2006-04-12	1,910	1,910	1,859	1,865	12,300	1,865
2006-04-11	1,900	1,905	1,871	1,880	20,200	1,880
2006-04-10	1,930	1,931	1,900	1,905	10,000	1,905
2006-04-07	1,921	1,940	1,910	1,930	16,000	1,930
2006-04-06	1,915	1,940	1,915	1,925	13,100	1,925
2006-04-05	1,980	2,000	1,918	1,924	23,900	1,924
2006-04-04	2,070	2,070	1,965	1,988	46,100	1,988
2006-04-03	1,902	1,980	1,902	1,979	56,500	1,979
2006-03-31	1,874	1,899	1,865	1,881	48,100	1,881
2006-03-30	1,820	1,860	1,810	1,844	42,100	1,844
2006-03-29	1,705	1,780	1,705	1,780	34,100	1,780
2006-03-28	1,700	1,749	1,680	1,700	14,700	1,700
2006-03-27	1,727	1,750	1,693	1,700	20,400	1,700
2006-03-24	1,720	1,730	1,680	1,720	36,400	1,720
2006-03-23	1,735	1,740	1,680	1,720	32,400	1,720
2006-03-22	1,771	1,771	1,740	1,740	11,400	1,740
2006-03-20	1,771	1,805	1,750	1,751	18,400	1,751
2006-03-17	1,800	1,815	1,760	1,765	21,200	1,765
2006-03-16	1,826	1,832	1,800	1,800	25,100	1,800
2006-03-15	1,821	1,840	1,820	1,835	5,300	1,835
2006-03-14	1,825	1,840	1,815	1,816	9,100	1,816
2006-03-13	1,849	1,849	1,820	1,825	13,700	1,825
2006-03-10	1,839	1,890	1,815	1,849	16,500	1,849
2006-03-09	1,900	1,910	1,880	1,899	7,800	1,899
2006-03-08	1,830	1,900	1,800	1,900	6,800	1,900
2006-03-07	1,900	1,900	1,860	1,860	6,000	1,860
2006-03-06	1,873	1,900	1,830	1,900	7,400	1,900
2006-03-03	1,790	1,820	1,783	1,783	15,400	1,783
2006-03-02	1,920	1,920	1,870	1,870	11,900	1,870
2006-03-01	1,950	1,950	1,900	1,915	11,500	1,915
2006-02-28	1,981	1,990	1,950	1,950	6,300	1,950
2006-02-27	1,970	1,970	1,940	1,970	11,100	1,970
2006-02-24	1,901	1,930	1,900	1,930	9,000	1,930
2006-02-23	1,880	1,925	1,850	1,881	9,700	1,881
2006-02-22	1,790	1,805	1,762	1,805	15,900	1,805
2006-02-21	1,695	1,735	1,670	1,735	30,900	1,735
2006-02-20	1,652	1,750	1,630	1,695	42,100	1,695
2006-02-17	1,951	1,979	1,922	1,922	12,200	1,922
2006-02-16	2,010	2,070	1,950	1,980	15,500	1,980
2006-02-15	2,060	2,090	2,015	2,015	8,600	2,015
2006-02-14	1,920	2,200	1,850	1,950	35,800	1,950
2006-02-13	2,065	2,065	1,923	1,950	22,100	1,950
2006-02-10	2,150	2,160	2,025	2,065	31,200	2,065
2006-02-09	2,210	2,240	2,080	2,160	56,400	2,160
2006-02-08	2,300	2,300	2,200	2,210	39,600	2,210
2006-02-07	2,320	2,330	2,250	2,285	28,300	2,285
2006-02-06	2,285	2,320	2,250	2,320	27,500	2,320
2006-02-03	2,275	2,280	2,240	2,280	18,300	2,280
2006-02-02	2,250	2,340	2,190	2,295	53,800	2,295
2006-02-01	2,260	2,285	2,180	2,215	34,100	2,215
2006-01-31	2,300	2,320	2,250	2,285	20,600	2,285
2006-01-30	2,370	2,410	2,280	2,340	56,400	2,340
2006-01-27	2,280	2,320	2,215	2,320	30,900	2,320
2006-01-26	2,120	2,250	2,120	2,160	18,400	2,160
2006-01-25	2,170	2,230	2,170	2,200	20,100	2,200
2006-01-24	2,020	2,210	2,020	2,170	34,000	2,170
2006-01-23	2,075	2,100	2,025	2,100	25,800	2,100
2006-01-20	2,370	2,370	2,100	2,150	36,100	2,150
2006-01-19	2,060	2,360	2,060	2,265	83,400	2,265
2006-01-18	2,295	2,310	2,060	2,220	71,100	2,220
2006-01-17	2,350	2,470	2,300	2,390	90,100	2,390
2006-01-16	2,445	2,490	2,390	2,470	133,700	2,470
2006-01-13	2,360	2,460	2,320	2,425	284,900	2,425
2006-01-12	2,020	2,380	2,000	2,295	252,800	2,295
2006-01-11	2,020	2,025	1,990	2,000	56,000	2,000
2006-01-10	1,901	2,025	1,901	2,015	153,000	2,015
2006-01-06	1,905	1,910	1,890	1,892	39,400	1,892
2006-01-05	1,944	1,949	1,899	1,900	28,600	1,900
2006-01-04	1,930	1,960	1,930	1,936	20,800	1,936

分割・併合履歴： [2005-11-07]1株→3株