4237 フジプレアム(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-3039039238538511,300385
2009-12-293863863823836,100383
2009-12-2838038637538114,100381
2009-12-2539039137538916,300389
2009-12-2438539738239019,900390
2009-12-223733863733854,500385
2009-12-213763763693727,300372
2009-12-1838838837038021,000380
2009-12-173983983903904,400390
2009-12-1640040638939310,300393
2009-12-154034063954056,100405
2009-12-1440540539740311,200403
2009-12-113863973843975,600397
2009-12-1038639338339014,700390
2009-12-093853993823994,600399
2009-12-084024073823993,500399
2009-12-0740541539840128,200401
2009-12-0438040137939817,200398
2009-12-0338539738338414,400384
2009-12-023803833763783,400378
2009-12-0136837836037610,700376
2009-11-303603683503687,000368
2009-11-273583613553553,600355
2009-11-2637038235536515,500365
2009-11-2539739736237723,600377
2009-11-2437238435837533,600375
2009-11-2033739533039234,700392
2009-11-1933033931533741,200337
2009-11-1836036030632643,300326
2009-11-1740040033835465,100354
2009-11-164134153933999,600399
2009-11-133924023923994,600399
2009-11-1241041039440211,800402
2009-11-1141742140741912,000419
2009-11-1039440838840719,600407
2009-11-0940541038738969,000389
2009-11-0643043042042317,400423
2009-11-0544744841842417,000424
2009-11-0446246244244210,000442
2009-11-024604654504598,700459
2009-10-3047547545746519,400465
2009-10-294764764704733,400473
2009-10-284804814774798,700479
2009-10-274954954884903,800490
2009-10-264854954854951,800495
2009-10-234964964864948,800494
2009-10-224944944864863,500486
2009-10-2150650648049513,300495
2009-10-205135135055062,400506
2009-10-195035195035052,900505
2009-10-165245255035036,200503
2009-10-1551352751352011,400520
2009-10-145225235155233,800523
2009-10-135155305155257,500525
2009-10-095015105015108,000510
2009-10-0851051049150018,200500
2009-10-0750551549950011,900500
2009-10-064914984914972,600497
2009-10-0549349946048613,600486
2009-10-024954954814908,900490
2009-10-015055064965009,500500
2009-09-3049850749350011,200500
2009-09-295055054964978,500497
2009-09-2850050549249618,700496
2009-09-255395395265285,700528
2009-09-245345405315357,300535
2009-09-1855055351753419,100534
2009-09-175585605475559,400555
2009-09-1653856353555145,600551
2009-09-1554256554255815,800558
2009-09-1454455054054116,500541
2009-09-1158558754556950,300569
2009-09-1060660758058741,700587
2009-09-0958259857959812,200598
2009-09-085896005865996,500599
2009-09-0758560557660511,800605
2009-09-0458461858459515,300595
2009-09-036116116006102,300610
2009-09-0261661657461118,900611
2009-09-016286286126218,400621
2009-08-3164564561362412,300624
2009-08-2862064962063527,000635
2009-08-276156206116204,200620
2009-08-266156216106116,000611
2009-08-256116176116154,700615
2009-08-246176186146151,700615
2009-08-2160662560661011,800610
2009-08-206156176066136,800613
2009-08-1961061760561713,100617
2009-08-186066276066207,700620
2009-08-176236326186317,300631
2009-08-146206296166292,300629
2009-08-136116356116299,400629
2009-08-126206206106147,500614
2009-08-1161161560961119,900611
2009-08-106256296136237,300623
2009-08-076216256056259,400625
2009-08-0661862861862510,600625
2009-08-056376376206287,200628
2009-08-0465465462464014,700640
2009-08-0365166864465831,200658
2009-07-3164464962564914,000649
2009-07-3061863561863412,900634
2009-07-2961162561161815,700618
2009-07-286266306116286,100628
2009-07-276336386306305,000630
2009-07-2462264862263821,300638
2009-07-2361563561362242,700622
2009-07-2263564962064012,200640
2009-07-2164765864465016,100650
2009-07-176606706506598,700659
2009-07-1666767365866621,100666
2009-07-1564567064466440,200664
2009-07-1465967963565431,500654
2009-07-1364471061266971,900669
2009-07-1063065061263411,800634
2009-07-0961165458863221,200632
2009-07-086426426066306,200630
2009-07-076636696256459,200645
2009-07-0665566060564313,200643
2009-07-0365466665266610,900666
2009-07-0267168667167425,700674
2009-07-0165969865367837,500678
2009-06-3062065960865937,500659
2009-06-2960464360461044,800610
2009-06-2661662961461824,200618
2009-06-2561561960460616,900606
2009-06-2462562660961912,500619
2009-06-2362964860562531,800625
2009-06-2263064963063835,500638
2009-06-1963764958163054,600630
2009-06-1860262959262842,400628
2009-06-1757960057160020,700600
2009-06-1658259057157919,700579
2009-06-1555459155358250,100582
2009-06-1254054453154473,700544
2009-06-1153053052053059,900530
2009-06-1053553952753516,600535
2009-06-0954954951653526,300535
2009-06-0853455053054446,700544
2009-06-0550656049950494,300504
2009-06-0444652144650266,000502
2009-06-0343944443644136,300441
2009-06-0244544543543928,000439
2009-06-0144844843844030,200440
2009-05-2944444543744312,700443
2009-05-284334394294398,100439
2009-05-274324394294307,100430
2009-05-264384394304346,400434
2009-05-254274444274339,600433
2009-05-2242042941742612,200426
2009-05-214114174084171,800417
2009-05-204084124084124,700412
2009-05-194104204084086,500408
2009-05-184194244074075,900407
2009-05-154114194114182,000418
2009-05-144174204154152,700415
2009-05-134254254204223,900422
2009-05-124254344244243,200424
2009-05-114204354184353,300435
2009-05-084184244174203,300420
2009-05-074184244164245,100424
2009-05-014304304114166,400416
2009-04-3042042941142711,000427
2009-04-284304364254354,300435
2009-04-274354444304306,400430
2009-04-2443845043243915,500439
2009-04-234404404324336,900433
2009-04-224244324234328,100432
2009-04-214254254154205,600420
2009-04-204244244194194,800419
2009-04-174254254154164,900416
2009-04-164244244174212,400421
2009-04-154194194154194,200419
2009-04-144204204164202,200420
2009-04-134174204154158,600415
2009-04-104144204144165,400416
2009-04-0941142639841015,100410
2009-04-084164174004134,700413
2009-04-074254284174206,200420
2009-04-064054244004237,400423
2009-04-0340540539640013,200400
2009-04-0239940539840211,300402
2009-04-0141041339139914,800399
2009-03-314204204114148,800414
2009-03-3042042541942011,100420
2009-03-274184204144206,200420
2009-03-264194224184183,400418
2009-03-254304404254256,700425
2009-03-244404454354405,500440
2009-03-23428430421430700430
2009-03-194304384204312,300431
2009-03-184394554354395,000439
2009-03-174304304204304,300430
2009-03-164114254114251,700425
2009-03-134154234134201,800420
2009-03-114244294204291,100429
2009-03-104274274164241,000424
2009-03-094304304204291,200429
2009-03-064204294174255,300425
2009-03-054364504304407,000440
2009-03-044444474204312,900431
2009-03-034244304194293,800429
2009-03-024234234114191,300419
2009-02-274294294154165,900416
2009-02-264274304224304,000430
2009-02-254004344004276,100427
2009-02-243813903703902,100390
2009-02-233783853643859,400385
2009-02-204044043803959,200395
2009-02-194494514074105,900410
2009-02-1844645041044913,500449
2009-02-174654714504505,500450
2009-02-164674724654692,300469
2009-02-134714804714722,200472
2009-02-124724864704862,700486
2009-02-104904934734844,800484
2009-02-094914974854953,800495
2009-02-064734834734831,800483
2009-02-054704844664805,100480
2009-02-044744904654904,800490
2009-02-034654754654664,100466
2009-02-024904934654656,800465
2009-01-305005024904957,300495
2009-01-295005074985046,800504
2009-01-284935074885078,300507
2009-01-274925134885135,000513
2009-01-2650751549850710,600507
2009-01-235275275055143,000514
2009-01-225175205055179,100517
2009-01-215065205035186,000518
2009-01-2052654351552628,700526
2009-01-1951553051052416,000524
2009-01-165015155005155,100515
2009-01-1550250547550411,400504
2009-01-145125165075116,600511
2009-01-135115185055149,500514
2009-01-095135235085215,500521
2009-01-085285305105235,800523
2009-01-0753754152953512,500535
2009-01-0654054052053716,900537
2009-01-0553554953154015,700540

分割・併合履歴 : [2005-11-07]1株→3株