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 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 390 | 392 | 385 | 385 | 11,300 | 385 |
| 2009-12-29 | 386 | 386 | 382 | 383 | 6,100 | 383 |
| 2009-12-28 | 380 | 386 | 375 | 381 | 14,100 | 381 |
| 2009-12-25 | 390 | 391 | 375 | 389 | 16,300 | 389 |
| 2009-12-24 | 385 | 397 | 382 | 390 | 19,900 | 390 |
| 2009-12-22 | 373 | 386 | 373 | 385 | 4,500 | 385 |
| 2009-12-21 | 376 | 376 | 369 | 372 | 7,300 | 372 |
| 2009-12-18 | 388 | 388 | 370 | 380 | 21,000 | 380 |
| 2009-12-17 | 398 | 398 | 390 | 390 | 4,400 | 390 |
| 2009-12-16 | 400 | 406 | 389 | 393 | 10,300 | 393 |
| 2009-12-15 | 403 | 406 | 395 | 405 | 6,100 | 405 |
| 2009-12-14 | 405 | 405 | 397 | 403 | 11,200 | 403 |
| 2009-12-11 | 386 | 397 | 384 | 397 | 5,600 | 397 |
| 2009-12-10 | 386 | 393 | 383 | 390 | 14,700 | 390 |
| 2009-12-09 | 385 | 399 | 382 | 399 | 4,600 | 399 |
| 2009-12-08 | 402 | 407 | 382 | 399 | 3,500 | 399 |
| 2009-12-07 | 405 | 415 | 398 | 401 | 28,200 | 401 |
| 2009-12-04 | 380 | 401 | 379 | 398 | 17,200 | 398 |
| 2009-12-03 | 385 | 397 | 383 | 384 | 14,400 | 384 |
| 2009-12-02 | 380 | 383 | 376 | 378 | 3,400 | 378 |
| 2009-12-01 | 368 | 378 | 360 | 376 | 10,700 | 376 |
| 2009-11-30 | 360 | 368 | 350 | 368 | 7,000 | 368 |
| 2009-11-27 | 358 | 361 | 355 | 355 | 3,600 | 355 |
| 2009-11-26 | 370 | 382 | 355 | 365 | 15,500 | 365 |
| 2009-11-25 | 397 | 397 | 362 | 377 | 23,600 | 377 |
| 2009-11-24 | 372 | 384 | 358 | 375 | 33,600 | 375 |
| 2009-11-20 | 337 | 395 | 330 | 392 | 34,700 | 392 |
| 2009-11-19 | 330 | 339 | 315 | 337 | 41,200 | 337 |
| 2009-11-18 | 360 | 360 | 306 | 326 | 43,300 | 326 |
| 2009-11-17 | 400 | 400 | 338 | 354 | 65,100 | 354 |
| 2009-11-16 | 413 | 415 | 393 | 399 | 9,600 | 399 |
| 2009-11-13 | 392 | 402 | 392 | 399 | 4,600 | 399 |
| 2009-11-12 | 410 | 410 | 394 | 402 | 11,800 | 402 |
| 2009-11-11 | 417 | 421 | 407 | 419 | 12,000 | 419 |
| 2009-11-10 | 394 | 408 | 388 | 407 | 19,600 | 407 |
| 2009-11-09 | 405 | 410 | 387 | 389 | 69,000 | 389 |
| 2009-11-06 | 430 | 430 | 420 | 423 | 17,400 | 423 |
| 2009-11-05 | 447 | 448 | 418 | 424 | 17,000 | 424 |
| 2009-11-04 | 462 | 462 | 442 | 442 | 10,000 | 442 |
| 2009-11-02 | 460 | 465 | 450 | 459 | 8,700 | 459 |
| 2009-10-30 | 475 | 475 | 457 | 465 | 19,400 | 465 |
| 2009-10-29 | 476 | 476 | 470 | 473 | 3,400 | 473 |
| 2009-10-28 | 480 | 481 | 477 | 479 | 8,700 | 479 |
| 2009-10-27 | 495 | 495 | 488 | 490 | 3,800 | 490 |
| 2009-10-26 | 485 | 495 | 485 | 495 | 1,800 | 495 |
| 2009-10-23 | 496 | 496 | 486 | 494 | 8,800 | 494 |
| 2009-10-22 | 494 | 494 | 486 | 486 | 3,500 | 486 |
| 2009-10-21 | 506 | 506 | 480 | 495 | 13,300 | 495 |
| 2009-10-20 | 513 | 513 | 505 | 506 | 2,400 | 506 |
| 2009-10-19 | 503 | 519 | 503 | 505 | 2,900 | 505 |
| 2009-10-16 | 524 | 525 | 503 | 503 | 6,200 | 503 |
| 2009-10-15 | 513 | 527 | 513 | 520 | 11,400 | 520 |
| 2009-10-14 | 522 | 523 | 515 | 523 | 3,800 | 523 |
| 2009-10-13 | 515 | 530 | 515 | 525 | 7,500 | 525 |
| 2009-10-09 | 501 | 510 | 501 | 510 | 8,000 | 510 |
| 2009-10-08 | 510 | 510 | 491 | 500 | 18,200 | 500 |
| 2009-10-07 | 505 | 515 | 499 | 500 | 11,900 | 500 |
| 2009-10-06 | 491 | 498 | 491 | 497 | 2,600 | 497 |
| 2009-10-05 | 493 | 499 | 460 | 486 | 13,600 | 486 |
| 2009-10-02 | 495 | 495 | 481 | 490 | 8,900 | 490 |
| 2009-10-01 | 505 | 506 | 496 | 500 | 9,500 | 500 |
| 2009-09-30 | 498 | 507 | 493 | 500 | 11,200 | 500 |
| 2009-09-29 | 505 | 505 | 496 | 497 | 8,500 | 497 |
| 2009-09-28 | 500 | 505 | 492 | 496 | 18,700 | 496 |
| 2009-09-25 | 539 | 539 | 526 | 528 | 5,700 | 528 |
| 2009-09-24 | 534 | 540 | 531 | 535 | 7,300 | 535 |
| 2009-09-18 | 550 | 553 | 517 | 534 | 19,100 | 534 |
| 2009-09-17 | 558 | 560 | 547 | 555 | 9,400 | 555 |
| 2009-09-16 | 538 | 563 | 535 | 551 | 45,600 | 551 |
| 2009-09-15 | 542 | 565 | 542 | 558 | 15,800 | 558 |
| 2009-09-14 | 544 | 550 | 540 | 541 | 16,500 | 541 |
| 2009-09-11 | 585 | 587 | 545 | 569 | 50,300 | 569 |
| 2009-09-10 | 606 | 607 | 580 | 587 | 41,700 | 587 |
| 2009-09-09 | 582 | 598 | 579 | 598 | 12,200 | 598 |
| 2009-09-08 | 589 | 600 | 586 | 599 | 6,500 | 599 |
| 2009-09-07 | 585 | 605 | 576 | 605 | 11,800 | 605 |
| 2009-09-04 | 584 | 618 | 584 | 595 | 15,300 | 595 |
| 2009-09-03 | 611 | 611 | 600 | 610 | 2,300 | 610 |
| 2009-09-02 | 616 | 616 | 574 | 611 | 18,900 | 611 |
| 2009-09-01 | 628 | 628 | 612 | 621 | 8,400 | 621 |
| 2009-08-31 | 645 | 645 | 613 | 624 | 12,300 | 624 |
| 2009-08-28 | 620 | 649 | 620 | 635 | 27,000 | 635 |
| 2009-08-27 | 615 | 620 | 611 | 620 | 4,200 | 620 |
| 2009-08-26 | 615 | 621 | 610 | 611 | 6,000 | 611 |
| 2009-08-25 | 611 | 617 | 611 | 615 | 4,700 | 615 |
| 2009-08-24 | 617 | 618 | 614 | 615 | 1,700 | 615 |
| 2009-08-21 | 606 | 625 | 606 | 610 | 11,800 | 610 |
| 2009-08-20 | 615 | 617 | 606 | 613 | 6,800 | 613 |
| 2009-08-19 | 610 | 617 | 605 | 617 | 13,100 | 617 |
| 2009-08-18 | 606 | 627 | 606 | 620 | 7,700 | 620 |
| 2009-08-17 | 623 | 632 | 618 | 631 | 7,300 | 631 |
| 2009-08-14 | 620 | 629 | 616 | 629 | 2,300 | 629 |
| 2009-08-13 | 611 | 635 | 611 | 629 | 9,400 | 629 |
| 2009-08-12 | 620 | 620 | 610 | 614 | 7,500 | 614 |
| 2009-08-11 | 611 | 615 | 609 | 611 | 19,900 | 611 |
| 2009-08-10 | 625 | 629 | 613 | 623 | 7,300 | 623 |
| 2009-08-07 | 621 | 625 | 605 | 625 | 9,400 | 625 |
| 2009-08-06 | 618 | 628 | 618 | 625 | 10,600 | 625 |
| 2009-08-05 | 637 | 637 | 620 | 628 | 7,200 | 628 |
| 2009-08-04 | 654 | 654 | 624 | 640 | 14,700 | 640 |
| 2009-08-03 | 651 | 668 | 644 | 658 | 31,200 | 658 |
| 2009-07-31 | 644 | 649 | 625 | 649 | 14,000 | 649 |
| 2009-07-30 | 618 | 635 | 618 | 634 | 12,900 | 634 |
| 2009-07-29 | 611 | 625 | 611 | 618 | 15,700 | 618 |
| 2009-07-28 | 626 | 630 | 611 | 628 | 6,100 | 628 |
| 2009-07-27 | 633 | 638 | 630 | 630 | 5,000 | 630 |
| 2009-07-24 | 622 | 648 | 622 | 638 | 21,300 | 638 |
| 2009-07-23 | 615 | 635 | 613 | 622 | 42,700 | 622 |
| 2009-07-22 | 635 | 649 | 620 | 640 | 12,200 | 640 |
| 2009-07-21 | 647 | 658 | 644 | 650 | 16,100 | 650 |
| 2009-07-17 | 660 | 670 | 650 | 659 | 8,700 | 659 |
| 2009-07-16 | 667 | 673 | 658 | 666 | 21,100 | 666 |
| 2009-07-15 | 645 | 670 | 644 | 664 | 40,200 | 664 |
| 2009-07-14 | 659 | 679 | 635 | 654 | 31,500 | 654 |
| 2009-07-13 | 644 | 710 | 612 | 669 | 71,900 | 669 |
| 2009-07-10 | 630 | 650 | 612 | 634 | 11,800 | 634 |
| 2009-07-09 | 611 | 654 | 588 | 632 | 21,200 | 632 |
| 2009-07-08 | 642 | 642 | 606 | 630 | 6,200 | 630 |
| 2009-07-07 | 663 | 669 | 625 | 645 | 9,200 | 645 |
| 2009-07-06 | 655 | 660 | 605 | 643 | 13,200 | 643 |
| 2009-07-03 | 654 | 666 | 652 | 666 | 10,900 | 666 |
| 2009-07-02 | 671 | 686 | 671 | 674 | 25,700 | 674 |
| 2009-07-01 | 659 | 698 | 653 | 678 | 37,500 | 678 |
| 2009-06-30 | 620 | 659 | 608 | 659 | 37,500 | 659 |
| 2009-06-29 | 604 | 643 | 604 | 610 | 44,800 | 610 |
| 2009-06-26 | 616 | 629 | 614 | 618 | 24,200 | 618 |
| 2009-06-25 | 615 | 619 | 604 | 606 | 16,900 | 606 |
| 2009-06-24 | 625 | 626 | 609 | 619 | 12,500 | 619 |
| 2009-06-23 | 629 | 648 | 605 | 625 | 31,800 | 625 |
| 2009-06-22 | 630 | 649 | 630 | 638 | 35,500 | 638 |
| 2009-06-19 | 637 | 649 | 581 | 630 | 54,600 | 630 |
| 2009-06-18 | 602 | 629 | 592 | 628 | 42,400 | 628 |
| 2009-06-17 | 579 | 600 | 571 | 600 | 20,700 | 600 |
| 2009-06-16 | 582 | 590 | 571 | 579 | 19,700 | 579 |
| 2009-06-15 | 554 | 591 | 553 | 582 | 50,100 | 582 |
| 2009-06-12 | 540 | 544 | 531 | 544 | 73,700 | 544 |
| 2009-06-11 | 530 | 530 | 520 | 530 | 59,900 | 530 |
| 2009-06-10 | 535 | 539 | 527 | 535 | 16,600 | 535 |
| 2009-06-09 | 549 | 549 | 516 | 535 | 26,300 | 535 |
| 2009-06-08 | 534 | 550 | 530 | 544 | 46,700 | 544 |
| 2009-06-05 | 506 | 560 | 499 | 504 | 94,300 | 504 |
| 2009-06-04 | 446 | 521 | 446 | 502 | 66,000 | 502 |
| 2009-06-03 | 439 | 444 | 436 | 441 | 36,300 | 441 |
| 2009-06-02 | 445 | 445 | 435 | 439 | 28,000 | 439 |
| 2009-06-01 | 448 | 448 | 438 | 440 | 30,200 | 440 |
| 2009-05-29 | 444 | 445 | 437 | 443 | 12,700 | 443 |
| 2009-05-28 | 433 | 439 | 429 | 439 | 8,100 | 439 |
| 2009-05-27 | 432 | 439 | 429 | 430 | 7,100 | 430 |
| 2009-05-26 | 438 | 439 | 430 | 434 | 6,400 | 434 |
| 2009-05-25 | 427 | 444 | 427 | 433 | 9,600 | 433 |
| 2009-05-22 | 420 | 429 | 417 | 426 | 12,200 | 426 |
| 2009-05-21 | 411 | 417 | 408 | 417 | 1,800 | 417 |
| 2009-05-20 | 408 | 412 | 408 | 412 | 4,700 | 412 |
| 2009-05-19 | 410 | 420 | 408 | 408 | 6,500 | 408 |
| 2009-05-18 | 419 | 424 | 407 | 407 | 5,900 | 407 |
| 2009-05-15 | 411 | 419 | 411 | 418 | 2,000 | 418 |
| 2009-05-14 | 417 | 420 | 415 | 415 | 2,700 | 415 |
| 2009-05-13 | 425 | 425 | 420 | 422 | 3,900 | 422 |
| 2009-05-12 | 425 | 434 | 424 | 424 | 3,200 | 424 |
| 2009-05-11 | 420 | 435 | 418 | 435 | 3,300 | 435 |
| 2009-05-08 | 418 | 424 | 417 | 420 | 3,300 | 420 |
| 2009-05-07 | 418 | 424 | 416 | 424 | 5,100 | 424 |
| 2009-05-01 | 430 | 430 | 411 | 416 | 6,400 | 416 |
| 2009-04-30 | 420 | 429 | 411 | 427 | 11,000 | 427 |
| 2009-04-28 | 430 | 436 | 425 | 435 | 4,300 | 435 |
| 2009-04-27 | 435 | 444 | 430 | 430 | 6,400 | 430 |
| 2009-04-24 | 438 | 450 | 432 | 439 | 15,500 | 439 |
| 2009-04-23 | 440 | 440 | 432 | 433 | 6,900 | 433 |
| 2009-04-22 | 424 | 432 | 423 | 432 | 8,100 | 432 |
| 2009-04-21 | 425 | 425 | 415 | 420 | 5,600 | 420 |
| 2009-04-20 | 424 | 424 | 419 | 419 | 4,800 | 419 |
| 2009-04-17 | 425 | 425 | 415 | 416 | 4,900 | 416 |
| 2009-04-16 | 424 | 424 | 417 | 421 | 2,400 | 421 |
| 2009-04-15 | 419 | 419 | 415 | 419 | 4,200 | 419 |
| 2009-04-14 | 420 | 420 | 416 | 420 | 2,200 | 420 |
| 2009-04-13 | 417 | 420 | 415 | 415 | 8,600 | 415 |
| 2009-04-10 | 414 | 420 | 414 | 416 | 5,400 | 416 |
| 2009-04-09 | 411 | 426 | 398 | 410 | 15,100 | 410 |
| 2009-04-08 | 416 | 417 | 400 | 413 | 4,700 | 413 |
| 2009-04-07 | 425 | 428 | 417 | 420 | 6,200 | 420 |
| 2009-04-06 | 405 | 424 | 400 | 423 | 7,400 | 423 |
| 2009-04-03 | 405 | 405 | 396 | 400 | 13,200 | 400 |
| 2009-04-02 | 399 | 405 | 398 | 402 | 11,300 | 402 |
| 2009-04-01 | 410 | 413 | 391 | 399 | 14,800 | 399 |
| 2009-03-31 | 420 | 420 | 411 | 414 | 8,800 | 414 |
| 2009-03-30 | 420 | 425 | 419 | 420 | 11,100 | 420 |
| 2009-03-27 | 418 | 420 | 414 | 420 | 6,200 | 420 |
| 2009-03-26 | 419 | 422 | 418 | 418 | 3,400 | 418 |
| 2009-03-25 | 430 | 440 | 425 | 425 | 6,700 | 425 |
| 2009-03-24 | 440 | 445 | 435 | 440 | 5,500 | 440 |
| 2009-03-23 | 428 | 430 | 421 | 430 | 700 | 430 |
| 2009-03-19 | 430 | 438 | 420 | 431 | 2,300 | 431 |
| 2009-03-18 | 439 | 455 | 435 | 439 | 5,000 | 439 |
| 2009-03-17 | 430 | 430 | 420 | 430 | 4,300 | 430 |
| 2009-03-16 | 411 | 425 | 411 | 425 | 1,700 | 425 |
| 2009-03-13 | 415 | 423 | 413 | 420 | 1,800 | 420 |
| 2009-03-11 | 424 | 429 | 420 | 429 | 1,100 | 429 |
| 2009-03-10 | 427 | 427 | 416 | 424 | 1,000 | 424 |
| 2009-03-09 | 430 | 430 | 420 | 429 | 1,200 | 429 |
| 2009-03-06 | 420 | 429 | 417 | 425 | 5,300 | 425 |
| 2009-03-05 | 436 | 450 | 430 | 440 | 7,000 | 440 |
| 2009-03-04 | 444 | 447 | 420 | 431 | 2,900 | 431 |
| 2009-03-03 | 424 | 430 | 419 | 429 | 3,800 | 429 |
| 2009-03-02 | 423 | 423 | 411 | 419 | 1,300 | 419 |
| 2009-02-27 | 429 | 429 | 415 | 416 | 5,900 | 416 |
| 2009-02-26 | 427 | 430 | 422 | 430 | 4,000 | 430 |
| 2009-02-25 | 400 | 434 | 400 | 427 | 6,100 | 427 |
| 2009-02-24 | 381 | 390 | 370 | 390 | 2,100 | 390 |
| 2009-02-23 | 378 | 385 | 364 | 385 | 9,400 | 385 |
| 2009-02-20 | 404 | 404 | 380 | 395 | 9,200 | 395 |
| 2009-02-19 | 449 | 451 | 407 | 410 | 5,900 | 410 |
| 2009-02-18 | 446 | 450 | 410 | 449 | 13,500 | 449 |
| 2009-02-17 | 465 | 471 | 450 | 450 | 5,500 | 450 |
| 2009-02-16 | 467 | 472 | 465 | 469 | 2,300 | 469 |
| 2009-02-13 | 471 | 480 | 471 | 472 | 2,200 | 472 |
| 2009-02-12 | 472 | 486 | 470 | 486 | 2,700 | 486 |
| 2009-02-10 | 490 | 493 | 473 | 484 | 4,800 | 484 |
| 2009-02-09 | 491 | 497 | 485 | 495 | 3,800 | 495 |
| 2009-02-06 | 473 | 483 | 473 | 483 | 1,800 | 483 |
| 2009-02-05 | 470 | 484 | 466 | 480 | 5,100 | 480 |
| 2009-02-04 | 474 | 490 | 465 | 490 | 4,800 | 490 |
| 2009-02-03 | 465 | 475 | 465 | 466 | 4,100 | 466 |
| 2009-02-02 | 490 | 493 | 465 | 465 | 6,800 | 465 |
| 2009-01-30 | 500 | 502 | 490 | 495 | 7,300 | 495 |
| 2009-01-29 | 500 | 507 | 498 | 504 | 6,800 | 504 |
| 2009-01-28 | 493 | 507 | 488 | 507 | 8,300 | 507 |
| 2009-01-27 | 492 | 513 | 488 | 513 | 5,000 | 513 |
| 2009-01-26 | 507 | 515 | 498 | 507 | 10,600 | 507 |
| 2009-01-23 | 527 | 527 | 505 | 514 | 3,000 | 514 |
| 2009-01-22 | 517 | 520 | 505 | 517 | 9,100 | 517 |
| 2009-01-21 | 506 | 520 | 503 | 518 | 6,000 | 518 |
| 2009-01-20 | 526 | 543 | 515 | 526 | 28,700 | 526 |
| 2009-01-19 | 515 | 530 | 510 | 524 | 16,000 | 524 |
| 2009-01-16 | 501 | 515 | 500 | 515 | 5,100 | 515 |
| 2009-01-15 | 502 | 505 | 475 | 504 | 11,400 | 504 |
| 2009-01-14 | 512 | 516 | 507 | 511 | 6,600 | 511 |
| 2009-01-13 | 511 | 518 | 505 | 514 | 9,500 | 514 |
| 2009-01-09 | 513 | 523 | 508 | 521 | 5,500 | 521 |
| 2009-01-08 | 528 | 530 | 510 | 523 | 5,800 | 523 |
| 2009-01-07 | 537 | 541 | 529 | 535 | 12,500 | 535 |
| 2009-01-06 | 540 | 540 | 520 | 537 | 16,900 | 537 |
| 2009-01-05 | 535 | 549 | 531 | 540 | 15,700 | 540 |
分割・併合履歴 ： [2005-11-07]1株→3株
