4237 フジプレアム(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 534 | 536 | 525 | 527 | 7,200 | 527 |
| 2008-12-29 | 530 | 530 | 520 | 530 | 11,600 | 530 |
| 2008-12-26 | 515 | 527 | 515 | 525 | 25,600 | 525 |
| 2008-12-25 | 492 | 522 | 485 | 513 | 19,200 | 513 |
| 2008-12-24 | 503 | 503 | 491 | 491 | 8,800 | 491 |
| 2008-12-22 | 495 | 505 | 480 | 503 | 11,100 | 503 |
| 2008-12-19 | 528 | 528 | 490 | 507 | 19,800 | 507 |
| 2008-12-18 | 530 | 530 | 519 | 528 | 4,300 | 528 |
| 2008-12-17 | 526 | 535 | 525 | 535 | 39,800 | 535 |
| 2008-12-16 | 516 | 524 | 496 | 524 | 23,100 | 524 |
| 2008-12-15 | 503 | 525 | 473 | 506 | 21,900 | 506 |
| 2008-12-12 | 526 | 530 | 507 | 529 | 38,300 | 529 |
| 2008-12-11 | 539 | 539 | 525 | 526 | 26,600 | 526 |
| 2008-12-10 | 530 | 540 | 501 | 539 | 34,500 | 539 |
| 2008-12-09 | 550 | 550 | 531 | 538 | 85,300 | 538 |
| 2008-12-08 | 524 | 549 | 521 | 536 | 44,900 | 536 |
| 2008-12-05 | 530 | 530 | 515 | 523 | 20,800 | 523 |
| 2008-12-04 | 522 | 530 | 512 | 530 | 34,000 | 530 |
| 2008-12-03 | 529 | 529 | 519 | 522 | 15,800 | 522 |
| 2008-12-02 | 515 | 524 | 486 | 521 | 21,200 | 521 |
| 2008-12-01 | 510 | 529 | 510 | 515 | 21,900 | 515 |
| 2008-11-28 | 516 | 525 | 510 | 525 | 35,100 | 525 |
| 2008-11-27 | 517 | 521 | 503 | 516 | 31,300 | 516 |
| 2008-11-26 | 510 | 527 | 495 | 520 | 47,900 | 520 |
| 2008-11-25 | 483 | 528 | 483 | 510 | 41,800 | 510 |
| 2008-11-21 | 454 | 463 | 435 | 463 | 20,200 | 463 |
| 2008-11-20 | 468 | 468 | 441 | 454 | 26,600 | 454 |
| 2008-11-19 | 470 | 489 | 465 | 473 | 33,000 | 473 |
| 2008-11-18 | 429 | 479 | 425 | 470 | 29,900 | 470 |
| 2008-11-17 | 423 | 438 | 423 | 434 | 9,900 | 434 |
| 2008-11-14 | 410 | 427 | 410 | 415 | 16,200 | 415 |
| 2008-11-13 | 408 | 409 | 398 | 409 | 20,800 | 409 |
| 2008-11-12 | 409 | 411 | 400 | 410 | 10,800 | 410 |
| 2008-11-11 | 407 | 410 | 404 | 410 | 13,400 | 410 |
| 2008-11-10 | 396 | 407 | 390 | 407 | 44,600 | 407 |
| 2008-11-07 | 378 | 380 | 364 | 371 | 5,100 | 371 |
| 2008-11-06 | 382 | 383 | 370 | 378 | 4,200 | 378 |
| 2008-11-05 | 379 | 388 | 373 | 380 | 4,600 | 380 |
| 2008-11-04 | 374 | 379 | 370 | 379 | 3,500 | 379 |
| 2008-10-31 | 390 | 400 | 364 | 379 | 10,300 | 379 |
| 2008-10-30 | 362 | 380 | 339 | 380 | 10,400 | 380 |
| 2008-10-29 | 375 | 390 | 330 | 377 | 13,700 | 377 |
| 2008-10-28 | 345 | 345 | 303 | 340 | 10,800 | 340 |
| 2008-10-27 | 341 | 368 | 311 | 325 | 12,400 | 325 |
| 2008-10-24 | 405 | 405 | 378 | 391 | 5,900 | 391 |
| 2008-10-23 | 398 | 398 | 368 | 395 | 11,100 | 395 |
| 2008-10-22 | 401 | 417 | 393 | 400 | 13,600 | 400 |
| 2008-10-21 | 396 | 435 | 396 | 403 | 33,800 | 403 |
| 2008-10-20 | 350 | 400 | 350 | 395 | 32,400 | 395 |
| 2008-10-17 | 344 | 350 | 340 | 350 | 15,900 | 350 |
| 2008-10-16 | 298 | 344 | 292 | 344 | 22,500 | 344 |
| 2008-10-15 | 299 | 360 | 296 | 311 | 55,900 | 311 |
| 2008-10-14 | 270 | 300 | 268 | 289 | 36,700 | 289 |
| 2008-10-10 | 200 | 230 | 200 | 230 | 19,200 | 230 |
| 2008-10-09 | 215 | 255 | 212 | 245 | 18,400 | 245 |
| 2008-10-08 | 240 | 250 | 215 | 225 | 35,900 | 225 |
| 2008-10-07 | 240 | 271 | 240 | 268 | 16,900 | 268 |
| 2008-10-06 | 299 | 305 | 280 | 285 | 23,900 | 285 |
| 2008-10-03 | 334 | 334 | 294 | 294 | 14,800 | 294 |
| 2008-10-02 | 346 | 346 | 327 | 330 | 18,100 | 330 |
| 2008-10-01 | 365 | 370 | 350 | 360 | 9,300 | 360 |
| 2008-09-30 | 351 | 370 | 349 | 370 | 8,500 | 370 |
| 2008-09-29 | 373 | 376 | 357 | 370 | 5,700 | 370 |
| 2008-09-26 | 380 | 388 | 365 | 370 | 6,100 | 370 |
| 2008-09-25 | 382 | 382 | 373 | 380 | 6,800 | 380 |
| 2008-09-24 | 395 | 398 | 383 | 395 | 6,800 | 395 |
| 2008-09-22 | 407 | 411 | 400 | 404 | 10,500 | 404 |
| 2008-09-19 | 399 | 407 | 398 | 407 | 4,800 | 407 |
| 2008-09-18 | 401 | 401 | 382 | 400 | 16,900 | 400 |
| 2008-09-17 | 406 | 429 | 388 | 397 | 33,100 | 397 |
| 2008-09-16 | 390 | 447 | 390 | 431 | 39,200 | 431 |
| 2008-09-12 | 440 | 440 | 402 | 410 | 15,500 | 410 |
| 2008-09-11 | 417 | 443 | 417 | 443 | 10,500 | 443 |
| 2008-09-10 | 449 | 450 | 443 | 447 | 4,300 | 447 |
| 2008-09-09 | 452 | 454 | 446 | 448 | 3,900 | 448 |
| 2008-09-08 | 444 | 452 | 439 | 450 | 6,500 | 450 |
| 2008-09-05 | 419 | 430 | 407 | 429 | 9,200 | 429 |
| 2008-09-04 | 449 | 449 | 408 | 439 | 13,600 | 439 |
| 2008-09-03 | 460 | 460 | 440 | 453 | 12,600 | 453 |
| 2008-09-02 | 458 | 462 | 450 | 462 | 16,400 | 462 |
| 2008-09-01 | 450 | 475 | 450 | 462 | 35,700 | 462 |
| 2008-08-29 | 427 | 445 | 427 | 442 | 19,400 | 442 |
| 2008-08-28 | 428 | 433 | 425 | 430 | 13,900 | 430 |
| 2008-08-27 | 420 | 430 | 415 | 429 | 12,900 | 429 |
| 2008-08-26 | 395 | 426 | 395 | 420 | 26,800 | 420 |
| 2008-08-25 | 384 | 388 | 373 | 388 | 3,300 | 388 |
| 2008-08-22 | 393 | 393 | 379 | 389 | 5,400 | 389 |
| 2008-08-21 | 385 | 395 | 385 | 395 | 11,900 | 395 |
| 2008-08-20 | 371 | 385 | 370 | 385 | 4,000 | 385 |
| 2008-08-19 | 370 | 380 | 366 | 380 | 5,900 | 380 |
| 2008-08-18 | 365 | 390 | 365 | 375 | 10,400 | 375 |
| 2008-08-15 | 355 | 370 | 352 | 370 | 7,400 | 370 |
| 2008-08-14 | 345 | 350 | 330 | 350 | 4,200 | 350 |
| 2008-08-13 | 350 | 350 | 325 | 345 | 19,800 | 345 |
| 2008-08-12 | 375 | 375 | 356 | 357 | 12,300 | 357 |
| 2008-08-11 | 364 | 380 | 364 | 367 | 21,400 | 367 |
| 2008-08-08 | 350 | 360 | 340 | 355 | 52,900 | 355 |
| 2008-08-07 | 433 | 433 | 372 | 380 | 34,400 | 380 |
| 2008-08-06 | 440 | 441 | 425 | 434 | 5,600 | 434 |
| 2008-08-05 | 432 | 442 | 414 | 430 | 20,500 | 430 |
| 2008-08-04 | 474 | 479 | 450 | 467 | 17,600 | 467 |
| 2008-08-01 | 514 | 515 | 505 | 514 | 3,800 | 514 |
| 2008-07-31 | 537 | 540 | 520 | 529 | 7,100 | 529 |
| 2008-07-30 | 536 | 539 | 528 | 535 | 3,300 | 535 |
| 2008-07-29 | 535 | 535 | 516 | 532 | 4,800 | 532 |
| 2008-07-28 | 530 | 534 | 513 | 533 | 8,100 | 533 |
| 2008-07-25 | 527 | 527 | 511 | 511 | 4,800 | 511 |
| 2008-07-24 | 530 | 530 | 520 | 529 | 6,400 | 529 |
| 2008-07-23 | 496 | 520 | 496 | 520 | 11,100 | 520 |
| 2008-07-22 | 504 | 506 | 491 | 506 | 6,500 | 506 |
| 2008-07-18 | 511 | 519 | 500 | 502 | 4,100 | 502 |
| 2008-07-17 | 486 | 510 | 486 | 510 | 24,700 | 510 |
| 2008-07-16 | 502 | 502 | 490 | 490 | 16,900 | 490 |
| 2008-07-15 | 514 | 516 | 504 | 513 | 13,600 | 513 |
| 2008-07-14 | 533 | 539 | 514 | 514 | 8,400 | 514 |
| 2008-07-11 | 533 | 533 | 526 | 533 | 7,000 | 533 |
| 2008-07-10 | 527 | 527 | 519 | 523 | 19,100 | 523 |
| 2008-07-09 | 547 | 557 | 530 | 530 | 16,000 | 530 |
| 2008-07-08 | 574 | 574 | 550 | 560 | 11,800 | 560 |
| 2008-07-07 | 585 | 586 | 535 | 573 | 61,900 | 573 |
| 2008-07-04 | 595 | 595 | 571 | 589 | 11,600 | 589 |
| 2008-07-03 | 600 | 603 | 582 | 597 | 31,600 | 597 |
| 2008-07-02 | 590 | 609 | 590 | 600 | 65,200 | 600 |
| 2008-07-01 | 602 | 602 | 576 | 589 | 16,300 | 589 |
| 2008-06-30 | 619 | 620 | 599 | 606 | 23,400 | 606 |
| 2008-06-27 | 577 | 611 | 575 | 609 | 15,400 | 609 |
| 2008-06-26 | 620 | 620 | 590 | 601 | 28,900 | 601 |
| 2008-06-25 | 625 | 626 | 588 | 601 | 74,200 | 601 |
| 2008-06-24 | 651 | 651 | 615 | 626 | 82,600 | 626 |
| 2008-06-23 | 594 | 663 | 588 | 641 | 152,100 | 641 |
| 2008-06-20 | 578 | 578 | 553 | 574 | 15,400 | 574 |
| 2008-06-19 | 592 | 592 | 553 | 573 | 37,100 | 573 |
| 2008-06-18 | 549 | 579 | 549 | 579 | 25,700 | 579 |
| 2008-06-17 | 550 | 550 | 535 | 547 | 15,300 | 547 |
| 2008-06-16 | 575 | 575 | 546 | 560 | 10,400 | 560 |
| 2008-06-13 | 585 | 589 | 556 | 567 | 40,000 | 567 |
| 2008-06-12 | 594 | 594 | 564 | 585 | 46,100 | 585 |
| 2008-06-11 | 570 | 611 | 543 | 608 | 87,900 | 608 |
| 2008-06-10 | 512 | 601 | 500 | 583 | 154,500 | 583 |
| 2008-06-09 | 490 | 502 | 490 | 502 | 8,000 | 502 |
| 2008-06-06 | 500 | 500 | 488 | 498 | 17,700 | 498 |
| 2008-06-05 | 491 | 497 | 490 | 496 | 18,500 | 496 |
| 2008-06-04 | 484 | 492 | 475 | 490 | 9,300 | 490 |
| 2008-06-03 | 483 | 484 | 470 | 470 | 4,800 | 470 |
| 2008-06-02 | 465 | 479 | 460 | 479 | 6,900 | 479 |
| 2008-05-30 | 470 | 470 | 462 | 465 | 4,700 | 465 |
| 2008-05-29 | 473 | 473 | 460 | 469 | 3,900 | 469 |
| 2008-05-28 | 475 | 475 | 466 | 473 | 2,500 | 473 |
| 2008-05-27 | 475 | 479 | 466 | 471 | 10,100 | 471 |
| 2008-05-26 | 496 | 496 | 458 | 487 | 5,600 | 487 |
| 2008-05-23 | 492 | 494 | 486 | 492 | 3,700 | 492 |
| 2008-05-22 | 485 | 492 | 478 | 492 | 8,500 | 492 |
| 2008-05-21 | 484 | 490 | 472 | 490 | 9,400 | 490 |
| 2008-05-20 | 498 | 498 | 480 | 494 | 13,500 | 494 |
| 2008-05-19 | 488 | 516 | 477 | 516 | 31,400 | 516 |
| 2008-05-16 | 448 | 451 | 448 | 448 | 2,100 | 448 |
| 2008-05-15 | 449 | 450 | 448 | 448 | 1,800 | 448 |
| 2008-05-14 | 444 | 447 | 443 | 445 | 1,600 | 445 |
| 2008-05-13 | 434 | 440 | 434 | 440 | 2,500 | 440 |
| 2008-05-12 | 449 | 449 | 445 | 449 | 1,700 | 449 |
| 2008-05-09 | 449 | 452 | 447 | 449 | 900 | 449 |
| 2008-05-08 | 446 | 449 | 443 | 449 | 2,000 | 449 |
| 2008-05-07 | 455 | 455 | 440 | 443 | 3,300 | 443 |
| 2008-05-02 | 444 | 454 | 442 | 454 | 2,600 | 454 |
| 2008-05-01 | 444 | 444 | 440 | 441 | 2,500 | 441 |
| 2008-04-30 | 446 | 446 | 440 | 440 | 5,200 | 440 |
| 2008-04-28 | 437 | 437 | 427 | 435 | 6,900 | 435 |
| 2008-04-25 | 439 | 446 | 433 | 435 | 5,700 | 435 |
| 2008-04-24 | 443 | 448 | 440 | 442 | 4,300 | 442 |
| 2008-04-23 | 457 | 457 | 440 | 453 | 12,600 | 453 |
| 2008-04-22 | 466 | 466 | 446 | 459 | 2,000 | 459 |
| 2008-04-21 | 465 | 466 | 461 | 461 | 900 | 461 |
| 2008-04-18 | 456 | 464 | 455 | 463 | 1,900 | 463 |
| 2008-04-17 | 460 | 466 | 456 | 466 | 800 | 466 |
| 2008-04-16 | 456 | 465 | 456 | 465 | 1,200 | 465 |
| 2008-04-15 | 451 | 460 | 451 | 460 | 900 | 460 |
| 2008-04-14 | 455 | 459 | 450 | 459 | 1,700 | 459 |
| 2008-04-11 | 450 | 460 | 450 | 460 | 1,500 | 460 |
| 2008-04-10 | 460 | 460 | 445 | 457 | 1,000 | 457 |
| 2008-04-09 | 473 | 473 | 455 | 460 | 3,200 | 460 |
| 2008-04-08 | 475 | 479 | 458 | 473 | 1,700 | 473 |
| 2008-04-07 | 481 | 481 | 470 | 475 | 900 | 475 |
| 2008-04-04 | 482 | 482 | 467 | 482 | 1,900 | 482 |
| 2008-04-03 | 485 | 488 | 461 | 467 | 6,700 | 467 |
| 2008-04-02 | 485 | 485 | 485 | 485 | 100 | 485 |
| 2008-04-01 | 465 | 472 | 465 | 470 | 1,500 | 470 |
| 2008-03-31 | 492 | 492 | 489 | 489 | 3,600 | 489 |
| 2008-03-28 | 490 | 495 | 490 | 493 | 2,800 | 493 |
| 2008-03-27 | 478 | 480 | 478 | 480 | 1,000 | 480 |
| 2008-03-26 | 476 | 479 | 470 | 479 | 3,300 | 479 |
| 2008-03-25 | 495 | 496 | 476 | 484 | 5,200 | 484 |
| 2008-03-24 | 492 | 499 | 470 | 485 | 6,200 | 485 |
| 2008-03-21 | 466 | 490 | 465 | 490 | 6,600 | 490 |
| 2008-03-19 | 459 | 462 | 459 | 462 | 500 | 462 |
| 2008-03-18 | 455 | 459 | 449 | 449 | 3,800 | 449 |
| 2008-03-17 | 460 | 460 | 450 | 455 | 1,300 | 455 |
| 2008-03-14 | 463 | 477 | 460 | 477 | 2,900 | 477 |
| 2008-03-13 | 476 | 476 | 460 | 460 | 5,500 | 460 |
| 2008-03-12 | 483 | 483 | 465 | 476 | 1,600 | 476 |
| 2008-03-11 | 476 | 488 | 462 | 473 | 5,100 | 473 |
| 2008-03-10 | 504 | 504 | 476 | 476 | 8,300 | 476 |
| 2008-03-07 | 518 | 520 | 505 | 506 | 2,800 | 506 |
| 2008-03-06 | 511 | 520 | 511 | 518 | 13,600 | 518 |
| 2008-03-05 | 515 | 517 | 501 | 515 | 5,100 | 515 |
| 2008-03-04 | 506 | 515 | 506 | 515 | 3,700 | 515 |
| 2008-03-03 | 509 | 510 | 490 | 509 | 3,600 | 509 |
| 2008-02-29 | 525 | 525 | 505 | 517 | 9,200 | 517 |
| 2008-02-28 | 510 | 520 | 490 | 519 | 10,300 | 519 |
| 2008-02-27 | 488 | 518 | 470 | 517 | 20,000 | 517 |
| 2008-02-26 | 485 | 488 | 484 | 488 | 1,200 | 488 |
| 2008-02-25 | 485 | 489 | 478 | 478 | 1,900 | 478 |
| 2008-02-22 | 484 | 487 | 476 | 485 | 3,900 | 485 |
| 2008-02-21 | 488 | 493 | 475 | 484 | 11,500 | 484 |
| 2008-02-20 | 475 | 480 | 470 | 475 | 3,200 | 475 |
| 2008-02-19 | 480 | 485 | 458 | 475 | 3,200 | 475 |
| 2008-02-18 | 488 | 488 | 473 | 480 | 3,700 | 480 |
| 2008-02-15 | 457 | 487 | 450 | 486 | 5,300 | 486 |
| 2008-02-14 | 481 | 485 | 467 | 467 | 1,800 | 467 |
| 2008-02-13 | 491 | 493 | 477 | 481 | 4,900 | 481 |
| 2008-02-12 | 487 | 491 | 487 | 491 | 8,000 | 491 |
| 2008-02-08 | 490 | 490 | 484 | 487 | 4,500 | 487 |
| 2008-02-07 | 494 | 494 | 488 | 492 | 5,400 | 492 |
| 2008-02-06 | 489 | 495 | 480 | 495 | 5,500 | 495 |
| 2008-02-05 | 487 | 489 | 486 | 489 | 5,300 | 489 |
| 2008-02-04 | 488 | 488 | 487 | 488 | 3,500 | 488 |
| 2008-02-01 | 488 | 488 | 481 | 488 | 6,900 | 488 |
| 2008-01-31 | 490 | 491 | 471 | 489 | 7,600 | 489 |
| 2008-01-30 | 485 | 485 | 480 | 485 | 4,800 | 485 |
| 2008-01-29 | 479 | 485 | 475 | 485 | 9,800 | 485 |
| 2008-01-28 | 460 | 477 | 459 | 475 | 12,200 | 475 |
| 2008-01-25 | 455 | 460 | 451 | 458 | 3,500 | 458 |
| 2008-01-24 | 451 | 459 | 450 | 455 | 13,900 | 455 |
| 2008-01-23 | 449 | 457 | 441 | 451 | 8,500 | 451 |
| 2008-01-22 | 455 | 455 | 434 | 449 | 7,000 | 449 |
| 2008-01-21 | 472 | 473 | 460 | 470 | 3,800 | 470 |
| 2008-01-18 | 449 | 460 | 440 | 460 | 5,600 | 460 |
| 2008-01-17 | 440 | 460 | 437 | 449 | 6,800 | 449 |
| 2008-01-16 | 450 | 450 | 420 | 437 | 5,000 | 437 |
| 2008-01-15 | 460 | 485 | 455 | 459 | 12,800 | 459 |
| 2008-01-11 | 480 | 487 | 478 | 480 | 10,000 | 480 |
| 2008-01-10 | 475 | 480 | 472 | 475 | 8,800 | 475 |
| 2008-01-09 | 474 | 475 | 470 | 471 | 5,100 | 471 |
| 2008-01-08 | 460 | 474 | 460 | 470 | 1,800 | 470 |
| 2008-01-07 | 470 | 472 | 465 | 467 | 6,300 | 467 |
| 2008-01-04 | 490 | 490 | 470 | 478 | 3,100 | 478 |
分割・併合履歴 ： [2005-11-07]1株→3株
