4237 フジプレアム(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 475 | 480 | 470 | 478 | 5,400 | 478 |
| 2007-12-27 | 480 | 481 | 470 | 475 | 15,300 | 475 |
| 2007-12-26 | 441 | 460 | 441 | 460 | 13,100 | 460 |
| 2007-12-25 | 447 | 450 | 424 | 440 | 17,400 | 440 |
| 2007-12-21 | 451 | 451 | 435 | 447 | 9,400 | 447 |
| 2007-12-20 | 454 | 462 | 451 | 451 | 11,800 | 451 |
| 2007-12-19 | 475 | 475 | 450 | 469 | 10,300 | 469 |
| 2007-12-18 | 470 | 474 | 445 | 474 | 5,800 | 474 |
| 2007-12-17 | 483 | 483 | 471 | 475 | 4,200 | 475 |
| 2007-12-14 | 483 | 486 | 480 | 485 | 9,700 | 485 |
| 2007-12-13 | 490 | 490 | 480 | 480 | 6,600 | 480 |
| 2007-12-12 | 489 | 490 | 485 | 489 | 3,700 | 489 |
| 2007-12-11 | 486 | 489 | 480 | 489 | 3,800 | 489 |
| 2007-12-10 | 476 | 490 | 475 | 477 | 4,900 | 477 |
| 2007-12-07 | 490 | 495 | 475 | 489 | 6,300 | 489 |
| 2007-12-06 | 495 | 495 | 490 | 490 | 8,100 | 490 |
| 2007-12-05 | 496 | 496 | 494 | 495 | 1,200 | 495 |
| 2007-12-04 | 490 | 496 | 489 | 496 | 9,500 | 496 |
| 2007-12-03 | 495 | 495 | 489 | 490 | 5,900 | 490 |
| 2007-11-30 | 499 | 499 | 490 | 494 | 9,400 | 494 |
| 2007-11-29 | 495 | 498 | 495 | 496 | 3,600 | 496 |
| 2007-11-28 | 494 | 499 | 490 | 493 | 4,500 | 493 |
| 2007-11-27 | 490 | 494 | 489 | 494 | 13,000 | 494 |
| 2007-11-26 | 491 | 495 | 490 | 495 | 6,000 | 495 |
| 2007-11-22 | 491 | 500 | 480 | 491 | 13,800 | 491 |
| 2007-11-21 | 500 | 501 | 499 | 499 | 7,700 | 499 |
| 2007-11-20 | 490 | 496 | 490 | 492 | 8,200 | 492 |
| 2007-11-19 | 497 | 498 | 490 | 498 | 3,500 | 498 |
| 2007-11-16 | 499 | 501 | 485 | 487 | 17,500 | 487 |
| 2007-11-15 | 500 | 500 | 490 | 499 | 3,800 | 499 |
| 2007-11-14 | 499 | 500 | 485 | 499 | 3,700 | 499 |
| 2007-11-13 | 491 | 498 | 490 | 497 | 4,500 | 497 |
| 2007-11-12 | 495 | 496 | 490 | 491 | 4,600 | 491 |
| 2007-11-09 | 490 | 510 | 490 | 505 | 10,200 | 505 |
| 2007-11-08 | 500 | 515 | 490 | 515 | 4,500 | 515 |
| 2007-11-07 | 507 | 507 | 500 | 500 | 2,500 | 500 |
| 2007-11-06 | 509 | 509 | 501 | 507 | 2,700 | 507 |
| 2007-11-05 | 519 | 525 | 503 | 509 | 5,500 | 509 |
| 2007-11-02 | 515 | 515 | 505 | 510 | 1,600 | 510 |
| 2007-11-01 | 519 | 519 | 511 | 515 | 5,200 | 515 |
| 2007-10-31 | 519 | 520 | 501 | 519 | 10,400 | 519 |
| 2007-10-30 | 518 | 519 | 500 | 513 | 8,000 | 513 |
| 2007-10-29 | 517 | 519 | 516 | 518 | 12,000 | 518 |
| 2007-10-26 | 503 | 513 | 500 | 511 | 4,000 | 511 |
| 2007-10-25 | 516 | 516 | 502 | 503 | 5,200 | 503 |
| 2007-10-24 | 515 | 519 | 501 | 519 | 12,900 | 519 |
| 2007-10-23 | 517 | 518 | 505 | 505 | 7,900 | 505 |
| 2007-10-22 | 505 | 510 | 496 | 509 | 11,100 | 509 |
| 2007-10-19 | 519 | 519 | 510 | 514 | 6,900 | 514 |
| 2007-10-18 | 512 | 521 | 497 | 520 | 22,400 | 520 |
| 2007-10-17 | 505 | 525 | 505 | 517 | 25,600 | 517 |
| 2007-10-16 | 488 | 502 | 485 | 502 | 29,800 | 502 |
| 2007-10-15 | 472 | 483 | 470 | 478 | 32,800 | 478 |
| 2007-10-12 | 467 | 472 | 467 | 470 | 3,600 | 470 |
| 2007-10-11 | 473 | 473 | 466 | 467 | 3,200 | 467 |
| 2007-10-10 | 475 | 475 | 459 | 463 | 18,000 | 463 |
| 2007-10-09 | 470 | 478 | 463 | 476 | 5,200 | 476 |
| 2007-10-05 | 458 | 458 | 441 | 458 | 6,900 | 458 |
| 2007-10-04 | 446 | 460 | 445 | 460 | 5,100 | 460 |
| 2007-10-03 | 464 | 464 | 440 | 444 | 9,700 | 444 |
| 2007-10-02 | 424 | 470 | 423 | 459 | 12,300 | 459 |
| 2007-10-01 | 487 | 489 | 419 | 419 | 17,000 | 419 |
| 2007-09-28 | 489 | 490 | 475 | 482 | 17,900 | 482 |
| 2007-09-27 | 455 | 459 | 451 | 454 | 10,000 | 454 |
| 2007-09-26 | 450 | 453 | 450 | 451 | 7,600 | 451 |
| 2007-09-25 | 452 | 453 | 445 | 445 | 3,000 | 445 |
| 2007-09-21 | 455 | 455 | 445 | 452 | 5,400 | 452 |
| 2007-09-20 | 447 | 448 | 447 | 447 | 1,600 | 447 |
| 2007-09-19 | 455 | 455 | 436 | 437 | 6,400 | 437 |
| 2007-09-18 | 440 | 440 | 436 | 436 | 8,500 | 436 |
| 2007-09-14 | 450 | 450 | 441 | 441 | 14,500 | 441 |
| 2007-09-13 | 452 | 452 | 450 | 450 | 6,100 | 450 |
| 2007-09-12 | 450 | 458 | 450 | 452 | 5,700 | 452 |
| 2007-09-11 | 441 | 450 | 441 | 450 | 6,200 | 450 |
| 2007-09-10 | 441 | 444 | 441 | 441 | 4,900 | 441 |
| 2007-09-07 | 451 | 460 | 443 | 446 | 9,600 | 446 |
| 2007-09-06 | 465 | 465 | 441 | 451 | 6,900 | 451 |
| 2007-09-05 | 471 | 474 | 461 | 467 | 8,100 | 467 |
| 2007-09-04 | 479 | 479 | 462 | 465 | 11,200 | 465 |
| 2007-09-03 | 475 | 484 | 475 | 479 | 7,000 | 479 |
| 2007-08-31 | 470 | 480 | 465 | 472 | 12,500 | 472 |
| 2007-08-30 | 445 | 470 | 442 | 465 | 7,200 | 465 |
| 2007-08-29 | 465 | 465 | 450 | 450 | 7,900 | 450 |
| 2007-08-28 | 470 | 470 | 465 | 465 | 5,400 | 465 |
| 2007-08-27 | 463 | 481 | 463 | 470 | 6,100 | 470 |
| 2007-08-24 | 465 | 469 | 460 | 463 | 6,600 | 463 |
| 2007-08-23 | 475 | 479 | 457 | 465 | 18,100 | 465 |
| 2007-08-22 | 487 | 487 | 476 | 476 | 7,800 | 476 |
| 2007-08-21 | 475 | 489 | 475 | 487 | 9,900 | 487 |
| 2007-08-20 | 474 | 490 | 467 | 476 | 10,100 | 476 |
| 2007-08-17 | 480 | 480 | 455 | 474 | 42,900 | 474 |
| 2007-08-16 | 448 | 486 | 420 | 485 | 16,800 | 485 |
| 2007-08-15 | 430 | 455 | 430 | 448 | 3,600 | 448 |
| 2007-08-14 | 420 | 430 | 420 | 430 | 6,200 | 430 |
| 2007-08-13 | 414 | 433 | 413 | 420 | 6,900 | 420 |
| 2007-08-10 | 445 | 446 | 439 | 439 | 6,100 | 439 |
| 2007-08-09 | 455 | 455 | 440 | 451 | 4,900 | 451 |
| 2007-08-08 | 472 | 472 | 437 | 437 | 5,900 | 437 |
| 2007-08-07 | 472 | 473 | 465 | 472 | 17,900 | 472 |
| 2007-08-06 | 480 | 483 | 478 | 482 | 5,700 | 482 |
| 2007-08-03 | 490 | 491 | 485 | 485 | 4,800 | 485 |
| 2007-08-02 | 490 | 490 | 480 | 489 | 5,700 | 489 |
| 2007-08-01 | 492 | 492 | 488 | 489 | 7,700 | 489 |
| 2007-07-31 | 492 | 492 | 485 | 488 | 11,800 | 488 |
| 2007-07-30 | 467 | 486 | 467 | 485 | 9,900 | 485 |
| 2007-07-27 | 485 | 490 | 480 | 482 | 18,500 | 482 |
| 2007-07-26 | 485 | 490 | 484 | 484 | 7,900 | 484 |
| 2007-07-25 | 485 | 490 | 476 | 484 | 11,200 | 484 |
| 2007-07-24 | 489 | 490 | 481 | 490 | 9,200 | 490 |
| 2007-07-23 | 480 | 492 | 480 | 490 | 23,200 | 490 |
| 2007-07-20 | 488 | 490 | 480 | 480 | 7,800 | 480 |
| 2007-07-19 | 490 | 492 | 487 | 488 | 6,200 | 488 |
| 2007-07-18 | 490 | 494 | 489 | 490 | 4,500 | 490 |
| 2007-07-17 | 490 | 495 | 489 | 490 | 11,100 | 490 |
| 2007-07-13 | 490 | 491 | 489 | 489 | 7,900 | 489 |
| 2007-07-12 | 493 | 495 | 490 | 490 | 15,600 | 490 |
| 2007-07-11 | 492 | 495 | 491 | 493 | 4,500 | 493 |
| 2007-07-10 | 496 | 497 | 493 | 493 | 12,600 | 493 |
| 2007-07-09 | 495 | 499 | 491 | 493 | 13,700 | 493 |
| 2007-07-06 | 492 | 495 | 489 | 491 | 10,000 | 491 |
| 2007-07-05 | 492 | 495 | 490 | 492 | 13,200 | 492 |
| 2007-07-04 | 499 | 499 | 492 | 497 | 3,700 | 497 |
| 2007-07-03 | 495 | 499 | 490 | 498 | 3,200 | 498 |
| 2007-07-02 | 490 | 499 | 490 | 497 | 6,600 | 497 |
| 2007-06-29 | 500 | 500 | 491 | 499 | 10,000 | 499 |
| 2007-06-28 | 498 | 498 | 489 | 495 | 700 | 495 |
| 2007-06-27 | 490 | 499 | 486 | 493 | 22,300 | 493 |
| 2007-06-26 | 480 | 489 | 480 | 489 | 8,300 | 489 |
| 2007-06-25 | 490 | 490 | 485 | 487 | 4,400 | 487 |
| 2007-06-22 | 497 | 497 | 490 | 490 | 6,300 | 490 |
| 2007-06-21 | 498 | 498 | 488 | 490 | 12,100 | 490 |
| 2007-06-20 | 490 | 498 | 490 | 497 | 5,900 | 497 |
| 2007-06-19 | 494 | 497 | 485 | 491 | 11,900 | 491 |
| 2007-06-18 | 495 | 495 | 490 | 495 | 13,100 | 495 |
| 2007-06-15 | 489 | 499 | 489 | 490 | 12,600 | 490 |
| 2007-06-14 | 479 | 489 | 471 | 489 | 16,900 | 489 |
| 2007-06-13 | 480 | 480 | 470 | 479 | 6,100 | 479 |
| 2007-06-12 | 483 | 486 | 480 | 482 | 4,900 | 482 |
| 2007-06-11 | 497 | 500 | 482 | 482 | 17,300 | 482 |
| 2007-06-08 | 503 | 503 | 477 | 497 | 16,700 | 497 |
| 2007-06-07 | 453 | 506 | 450 | 506 | 18,600 | 506 |
| 2007-06-06 | 452 | 452 | 445 | 445 | 9,000 | 445 |
| 2007-06-05 | 454 | 455 | 446 | 453 | 11,700 | 453 |
| 2007-06-04 | 463 | 464 | 453 | 454 | 12,200 | 454 |
| 2007-06-01 | 447 | 450 | 442 | 448 | 13,300 | 448 |
| 2007-05-31 | 431 | 444 | 431 | 443 | 17,800 | 443 |
| 2007-05-30 | 425 | 436 | 425 | 436 | 21,900 | 436 |
| 2007-05-29 | 423 | 427 | 417 | 425 | 62,300 | 425 |
| 2007-05-28 | 453 | 453 | 414 | 423 | 76,500 | 423 |
| 2007-05-25 | 477 | 477 | 452 | 456 | 13,300 | 456 |
| 2007-05-24 | 468 | 470 | 464 | 467 | 11,900 | 467 |
| 2007-05-23 | 467 | 469 | 465 | 465 | 7,700 | 465 |
| 2007-05-22 | 470 | 470 | 466 | 467 | 8,700 | 467 |
| 2007-05-21 | 463 | 469 | 463 | 467 | 6,400 | 467 |
| 2007-05-18 | 485 | 486 | 455 | 462 | 21,400 | 462 |
| 2007-05-17 | 490 | 491 | 485 | 486 | 4,800 | 486 |
| 2007-05-16 | 495 | 495 | 486 | 490 | 7,100 | 490 |
| 2007-05-15 | 500 | 500 | 491 | 495 | 7,800 | 495 |
| 2007-05-14 | 493 | 505 | 493 | 498 | 8,000 | 498 |
| 2007-05-11 | 493 | 499 | 493 | 498 | 7,500 | 498 |
| 2007-05-10 | 495 | 498 | 494 | 496 | 4,000 | 496 |
| 2007-05-09 | 494 | 497 | 493 | 497 | 4,700 | 497 |
| 2007-05-08 | 500 | 500 | 493 | 493 | 14,600 | 493 |
| 2007-05-07 | 502 | 504 | 497 | 497 | 14,600 | 497 |
| 2007-05-02 | 501 | 502 | 496 | 497 | 19,900 | 497 |
| 2007-05-01 | 500 | 505 | 497 | 499 | 13,700 | 499 |
| 2007-04-27 | 489 | 499 | 487 | 495 | 39,700 | 495 |
| 2007-04-26 | 495 | 496 | 489 | 489 | 8,100 | 489 |
| 2007-04-25 | 488 | 501 | 488 | 499 | 21,100 | 499 |
| 2007-04-24 | 490 | 490 | 480 | 484 | 13,100 | 484 |
| 2007-04-23 | 508 | 510 | 478 | 478 | 22,200 | 478 |
| 2007-04-20 | 530 | 530 | 510 | 514 | 14,700 | 514 |
| 2007-04-19 | 550 | 555 | 531 | 531 | 10,600 | 531 |
| 2007-04-18 | 562 | 580 | 557 | 559 | 15,200 | 559 |
| 2007-04-17 | 560 | 570 | 560 | 560 | 12,700 | 560 |
| 2007-04-16 | 581 | 581 | 552 | 560 | 7,800 | 560 |
| 2007-04-13 | 590 | 590 | 580 | 580 | 6,200 | 580 |
| 2007-04-12 | 587 | 590 | 583 | 590 | 1,800 | 590 |
| 2007-04-11 | 600 | 600 | 586 | 590 | 2,300 | 590 |
| 2007-04-10 | 596 | 600 | 594 | 600 | 4,800 | 600 |
| 2007-04-09 | 611 | 611 | 590 | 590 | 12,200 | 590 |
| 2007-04-06 | 599 | 619 | 593 | 610 | 14,300 | 610 |
| 2007-04-05 | 590 | 590 | 580 | 580 | 6,300 | 580 |
| 2007-04-04 | 599 | 600 | 590 | 590 | 7,200 | 590 |
| 2007-04-03 | 605 | 606 | 592 | 599 | 8,300 | 599 |
| 2007-04-02 | 607 | 625 | 591 | 625 | 12,900 | 625 |
| 2007-03-30 | 650 | 650 | 610 | 637 | 5,400 | 637 |
| 2007-03-29 | 614 | 618 | 614 | 618 | 6,800 | 618 |
| 2007-03-28 | 610 | 625 | 610 | 614 | 3,000 | 614 |
| 2007-03-27 | 625 | 629 | 615 | 629 | 1,900 | 629 |
| 2007-03-26 | 645 | 647 | 630 | 641 | 2,300 | 641 |
| 2007-03-23 | 648 | 649 | 646 | 649 | 5,900 | 649 |
| 2007-03-22 | 650 | 650 | 646 | 648 | 7,300 | 648 |
| 2007-03-20 | 656 | 660 | 646 | 647 | 6,900 | 647 |
| 2007-03-19 | 651 | 653 | 645 | 653 | 6,300 | 653 |
| 2007-03-16 | 655 | 655 | 650 | 650 | 4,900 | 650 |
| 2007-03-15 | 660 | 660 | 659 | 659 | 1,600 | 659 |
| 2007-03-14 | 659 | 673 | 651 | 663 | 3,200 | 663 |
| 2007-03-13 | 650 | 679 | 650 | 679 | 12,100 | 679 |
| 2007-03-12 | 672 | 685 | 670 | 680 | 4,100 | 680 |
| 2007-03-09 | 670 | 680 | 669 | 672 | 4,300 | 672 |
| 2007-03-08 | 662 | 664 | 662 | 664 | 1,500 | 664 |
| 2007-03-07 | 650 | 679 | 650 | 660 | 4,800 | 660 |
| 2007-03-06 | 650 | 651 | 630 | 646 | 8,300 | 646 |
| 2007-03-05 | 691 | 691 | 656 | 656 | 13,100 | 656 |
| 2007-03-02 | 678 | 691 | 670 | 691 | 7,500 | 691 |
| 2007-03-01 | 697 | 697 | 670 | 680 | 7,400 | 680 |
| 2007-02-28 | 670 | 680 | 655 | 680 | 10,700 | 680 |
| 2007-02-27 | 689 | 700 | 680 | 700 | 9,100 | 700 |
| 2007-02-26 | 675 | 685 | 671 | 685 | 5,700 | 685 |
| 2007-02-23 | 666 | 678 | 663 | 675 | 8,500 | 675 |
| 2007-02-22 | 671 | 680 | 655 | 666 | 11,900 | 666 |
| 2007-02-21 | 676 | 680 | 671 | 671 | 4,500 | 671 |
| 2007-02-20 | 668 | 695 | 668 | 676 | 5,600 | 676 |
| 2007-02-19 | 670 | 690 | 660 | 666 | 8,900 | 666 |
| 2007-02-16 | 678 | 680 | 665 | 675 | 5,100 | 675 |
| 2007-02-15 | 657 | 680 | 656 | 678 | 3,000 | 678 |
| 2007-02-14 | 655 | 668 | 650 | 657 | 11,900 | 657 |
| 2007-02-13 | 660 | 684 | 660 | 665 | 9,700 | 665 |
| 2007-02-09 | 665 | 684 | 661 | 684 | 7,400 | 684 |
| 2007-02-08 | 675 | 710 | 675 | 680 | 11,100 | 680 |
| 2007-02-07 | 690 | 705 | 680 | 704 | 9,400 | 704 |
| 2007-02-06 | 695 | 708 | 695 | 700 | 6,800 | 700 |
| 2007-02-05 | 704 | 710 | 704 | 705 | 7,800 | 705 |
| 2007-02-02 | 715 | 717 | 711 | 714 | 9,500 | 714 |
| 2007-02-01 | 716 | 716 | 691 | 705 | 6,700 | 705 |
| 2007-01-31 | 717 | 718 | 710 | 711 | 6,800 | 711 |
| 2007-01-30 | 710 | 717 | 710 | 717 | 11,100 | 717 |
| 2007-01-29 | 704 | 710 | 700 | 708 | 8,500 | 708 |
| 2007-01-26 | 706 | 707 | 700 | 704 | 7,000 | 704 |
| 2007-01-25 | 717 | 718 | 706 | 706 | 10,200 | 706 |
| 2007-01-24 | 717 | 718 | 708 | 714 | 12,200 | 714 |
| 2007-01-23 | 714 | 717 | 707 | 717 | 11,300 | 717 |
| 2007-01-22 | 710 | 720 | 703 | 718 | 24,300 | 718 |
| 2007-01-19 | 655 | 700 | 655 | 700 | 23,500 | 700 |
| 2007-01-18 | 650 | 655 | 646 | 651 | 7,900 | 651 |
| 2007-01-17 | 651 | 651 | 635 | 649 | 6,700 | 649 |
| 2007-01-16 | 640 | 650 | 638 | 650 | 8,100 | 650 |
| 2007-01-15 | 640 | 651 | 630 | 640 | 12,800 | 640 |
| 2007-01-12 | 618 | 647 | 614 | 639 | 14,200 | 639 |
| 2007-01-11 | 628 | 628 | 615 | 617 | 3,100 | 617 |
| 2007-01-10 | 616 | 630 | 615 | 621 | 3,600 | 621 |
| 2007-01-09 | 647 | 647 | 615 | 618 | 12,600 | 618 |
| 2007-01-05 | 651 | 651 | 621 | 645 | 7,000 | 645 |
| 2007-01-04 | 660 | 660 | 641 | 651 | 8,400 | 651 |
分割・併合履歴 ： [2005-11-07]1株→3株
