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
2007-12-284754804704785,400478
2007-12-2748048147047515,300475
2007-12-2644146044146013,100460
2007-12-2544745042444017,400440
2007-12-214514514354479,400447
2007-12-2045446245145111,800451
2007-12-1947547545046910,300469
2007-12-184704744454745,800474
2007-12-174834834714754,200475
2007-12-144834864804859,700485
2007-12-134904904804806,600480
2007-12-124894904854893,700489
2007-12-114864894804893,800489
2007-12-104764904754774,900477
2007-12-074904954754896,300489
2007-12-064954954904908,100490
2007-12-054964964944951,200495
2007-12-044904964894969,500496
2007-12-034954954894905,900490
2007-11-304994994904949,400494
2007-11-294954984954963,600496
2007-11-284944994904934,500493
2007-11-2749049448949413,000494
2007-11-264914954904956,000495
2007-11-2249150048049113,800491
2007-11-215005014994997,700499
2007-11-204904964904928,200492
2007-11-194974984904983,500498
2007-11-1649950148548717,500487
2007-11-155005004904993,800499
2007-11-144995004854993,700499
2007-11-134914984904974,500497
2007-11-124954964904914,600491
2007-11-0949051049050510,200505
2007-11-085005154905154,500515
2007-11-075075075005002,500500
2007-11-065095095015072,700507
2007-11-055195255035095,500509
2007-11-025155155055101,600510
2007-11-015195195115155,200515
2007-10-3151952050151910,400519
2007-10-305185195005138,000513
2007-10-2951751951651812,000518
2007-10-265035135005114,000511
2007-10-255165165025035,200503
2007-10-2451551950151912,900519
2007-10-235175185055057,900505
2007-10-2250551049650911,100509
2007-10-195195195105146,900514
2007-10-1851252149752022,400520
2007-10-1750552550551725,600517
2007-10-1648850248550229,800502
2007-10-1547248347047832,800478
2007-10-124674724674703,600470
2007-10-114734734664673,200467
2007-10-1047547545946318,000463
2007-10-094704784634765,200476
2007-10-054584584414586,900458
2007-10-044464604454605,100460
2007-10-034644644404449,700444
2007-10-0242447042345912,300459
2007-10-0148748941941917,000419
2007-09-2848949047548217,900482
2007-09-2745545945145410,000454
2007-09-264504534504517,600451
2007-09-254524534454453,000445
2007-09-214554554454525,400452
2007-09-204474484474471,600447
2007-09-194554554364376,400437
2007-09-184404404364368,500436
2007-09-1445045044144114,500441
2007-09-134524524504506,100450
2007-09-124504584504525,700452
2007-09-114414504414506,200450
2007-09-104414444414414,900441
2007-09-074514604434469,600446
2007-09-064654654414516,900451
2007-09-054714744614678,100467
2007-09-0447947946246511,200465
2007-09-034754844754797,000479
2007-08-3147048046547212,500472
2007-08-304454704424657,200465
2007-08-294654654504507,900450
2007-08-284704704654655,400465
2007-08-274634814634706,100470
2007-08-244654694604636,600463
2007-08-2347547945746518,100465
2007-08-224874874764767,800476
2007-08-214754894754879,900487
2007-08-2047449046747610,100476
2007-08-1748048045547442,900474
2007-08-1644848642048516,800485
2007-08-154304554304483,600448
2007-08-144204304204306,200430
2007-08-134144334134206,900420
2007-08-104454464394396,100439
2007-08-094554554404514,900451
2007-08-084724724374375,900437
2007-08-0747247346547217,900472
2007-08-064804834784825,700482
2007-08-034904914854854,800485
2007-08-024904904804895,700489
2007-08-014924924884897,700489
2007-07-3149249248548811,800488
2007-07-304674864674859,900485
2007-07-2748549048048218,500482
2007-07-264854904844847,900484
2007-07-2548549047648411,200484
2007-07-244894904814909,200490
2007-07-2348049248049023,200490
2007-07-204884904804807,800480
2007-07-194904924874886,200488
2007-07-184904944894904,500490
2007-07-1749049548949011,100490
2007-07-134904914894897,900489
2007-07-1249349549049015,600490
2007-07-114924954914934,500493
2007-07-1049649749349312,600493
2007-07-0949549949149313,700493
2007-07-0649249548949110,000491
2007-07-0549249549049213,200492
2007-07-044994994924973,700497
2007-07-034954994904983,200498
2007-07-024904994904976,600497
2007-06-2950050049149910,000499
2007-06-28498498489495700495
2007-06-2749049948649322,300493
2007-06-264804894804898,300489
2007-06-254904904854874,400487
2007-06-224974974904906,300490
2007-06-2149849848849012,100490
2007-06-204904984904975,900497
2007-06-1949449748549111,900491
2007-06-1849549549049513,100495
2007-06-1548949948949012,600490
2007-06-1447948947148916,900489
2007-06-134804804704796,100479
2007-06-124834864804824,900482
2007-06-1149750048248217,300482
2007-06-0850350347749716,700497
2007-06-0745350645050618,600506
2007-06-064524524454459,000445
2007-06-0545445544645311,700453
2007-06-0446346445345412,200454
2007-06-0144745044244813,300448
2007-05-3143144443144317,800443
2007-05-3042543642543621,900436
2007-05-2942342741742562,300425
2007-05-2845345341442376,500423
2007-05-2547747745245613,300456
2007-05-2446847046446711,900467
2007-05-234674694654657,700465
2007-05-224704704664678,700467
2007-05-214634694634676,400467
2007-05-1848548645546221,400462
2007-05-174904914854864,800486
2007-05-164954954864907,100490
2007-05-155005004914957,800495
2007-05-144935054934988,000498
2007-05-114934994934987,500498
2007-05-104954984944964,000496
2007-05-094944974934974,700497
2007-05-0850050049349314,600493
2007-05-0750250449749714,600497
2007-05-0250150249649719,900497
2007-05-0150050549749913,700499
2007-04-2748949948749539,700495
2007-04-264954964894898,100489
2007-04-2548850148849921,100499
2007-04-2449049048048413,100484
2007-04-2350851047847822,200478
2007-04-2053053051051414,700514
2007-04-1955055553153110,600531
2007-04-1856258055755915,200559
2007-04-1756057056056012,700560
2007-04-165815815525607,800560
2007-04-135905905805806,200580
2007-04-125875905835901,800590
2007-04-116006005865902,300590
2007-04-105966005946004,800600
2007-04-0961161159059012,200590
2007-04-0659961959361014,300610
2007-04-055905905805806,300580
2007-04-045996005905907,200590
2007-04-036056065925998,300599
2007-04-0260762559162512,900625
2007-03-306506506106375,400637
2007-03-296146186146186,800618
2007-03-286106256106143,000614
2007-03-276256296156291,900629
2007-03-266456476306412,300641
2007-03-236486496466495,900649
2007-03-226506506466487,300648
2007-03-206566606466476,900647
2007-03-196516536456536,300653
2007-03-166556556506504,900650
2007-03-156606606596591,600659
2007-03-146596736516633,200663
2007-03-1365067965067912,100679
2007-03-126726856706804,100680
2007-03-096706806696724,300672
2007-03-086626646626641,500664
2007-03-076506796506604,800660
2007-03-066506516306468,300646
2007-03-0569169165665613,100656
2007-03-026786916706917,500691
2007-03-016976976706807,400680
2007-02-2867068065568010,700680
2007-02-276897006807009,100700
2007-02-266756856716855,700685
2007-02-236666786636758,500675
2007-02-2267168065566611,900666
2007-02-216766806716714,500671
2007-02-206686956686765,600676
2007-02-196706906606668,900666
2007-02-166786806656755,100675
2007-02-156576806566783,000678
2007-02-1465566865065711,900657
2007-02-136606846606659,700665
2007-02-096656846616847,400684
2007-02-0867571067568011,100680
2007-02-076907056807049,400704
2007-02-066957086957006,800700
2007-02-057047107047057,800705
2007-02-027157177117149,500714
2007-02-017167166917056,700705
2007-01-317177187107116,800711
2007-01-3071071771071711,100717
2007-01-297047107007088,500708
2007-01-267067077007047,000704
2007-01-2571771870670610,200706
2007-01-2471771870871412,200714
2007-01-2371471770771711,300717
2007-01-2271072070371824,300718
2007-01-1965570065570023,500700
2007-01-186506556466517,900651
2007-01-176516516356496,700649
2007-01-166406506386508,100650
2007-01-1564065163064012,800640
2007-01-1261864761463914,200639
2007-01-116286286156173,100617
2007-01-106166306156213,600621
2007-01-0964764761561812,600618
2007-01-056516516216457,000645
2007-01-046606606416518,400651

分割・併合履歴 : [2005-11-07]1株→3株