4237 フジプレアム(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	430	432	416	429	20,000	429
2010-12-29	422	433	422	427	16,300	427
2010-12-28	412	422	412	421	28,400	421
2010-12-27	391	405	387	405	14,100	405
2010-12-24	399	399	391	391	20,300	391
2010-12-22	398	400	396	397	27,000	397
2010-12-21	400	403	399	399	5,800	399
2010-12-20	403	403	399	400	8,400	400
2010-12-17	402	405	400	400	5,000	400
2010-12-16	403	403	398	403	5,400	403
2010-12-15	408	408	396	400	18,100	400
2010-12-14	400	404	397	399	10,500	399
2010-12-13	399	400	394	398	10,100	398
2010-12-10	401	402	398	400	3,700	400
2010-12-09	400	404	395	401	5,400	401
2010-12-08	403	404	396	396	5,500	396
2010-12-07	401	404	400	403	3,200	403
2010-12-06	393	403	390	402	14,100	402
2010-12-03	391	391	386	389	7,800	389
2010-12-02	392	392	386	386	9,100	386
2010-12-01	388	388	383	387	4,300	387
2010-11-30	393	393	388	390	12,900	390
2010-11-29	387	391	387	391	5,100	391
2010-11-26	389	389	384	387	12,800	387
2010-11-25	383	391	383	390	9,600	390
2010-11-24	386	386	380	381	7,300	381
2010-11-22	386	395	382	386	5,600	386
2010-11-19	385	388	380	388	6,300	388
2010-11-18	381	384	376	380	10,300	380
2010-11-17	384	384	379	384	3,900	384
2010-11-16	380	383	380	383	800	383
2010-11-15	381	387	377	381	2,600	381
2010-11-12	384	386	378	380	1,700	380
2010-11-11	385	385	375	383	6,300	383
2010-11-10	370	380	370	380	5,100	380
2010-11-09	368	376	365	369	9,700	369
2010-11-08	380	385	365	370	9,100	370
2010-11-05	373	378	371	377	4,600	377
2010-11-04	368	373	360	373	5,900	373
2010-11-02	376	376	363	368	7,500	368
2010-11-01	384	384	371	371	4,500	371
2010-10-29	387	387	374	380	6,300	380
2010-10-28	382	383	375	379	2,100	379
2010-10-27	380	381	373	379	4,400	379
2010-10-26	372	378	372	378	4,100	378
2010-10-25	376	377	371	375	2,600	375
2010-10-22	368	376	368	376	2,600	376
2010-10-21	371	371	368	368	3,600	368
2010-10-20	372	375	370	372	7,300	372
2010-10-19	373	382	373	376	10,300	376
2010-10-18	384	388	376	376	4,700	376
2010-10-15	385	390	381	381	9,900	381
2010-10-14	387	393	385	387	4,200	387
2010-10-13	391	391	390	390	700	390
2010-10-12	393	397	390	391	2,600	391
2010-10-08	399	399	392	396	4,400	396
2010-10-07	390	400	390	399	4,100	399
2010-10-06	394	398	388	390	4,800	390
2010-10-05	390	399	388	399	1,700	399
2010-10-04	403	406	390	395	7,200	395
2010-10-01	406	406	400	403	2,300	403
2010-09-30	409	409	395	400	8,500	400
2010-09-29	390	396	390	395	5,400	395
2010-09-28	391	395	390	390	5,900	390
2010-09-27	385	396	385	386	2,800	386
2010-09-24	392	394	385	386	5,000	386
2010-09-22	396	400	396	398	1,000	398
2010-09-21	402	404	398	399	3,000	399
2010-09-17	402	402	385	393	4,600	393
2010-09-16	400	400	393	397	3,400	397
2010-09-15	400	406	395	398	6,500	398
2010-09-14	399	406	398	404	3,400	404
2010-09-13	398	408	398	398	6,700	398
2010-09-10	397	403	393	401	3,300	401
2010-09-09	386	396	386	393	1,700	393
2010-09-08	387	390	383	389	2,100	389
2010-09-07	388	392	386	389	3,200	389
2010-09-06	378	392	378	392	3,500	392
2010-09-03	379	384	373	377	6,300	377
2010-09-02	383	396	378	381	2,700	381
2010-09-01	373	383	373	378	3,700	378
2010-08-31	393	394	366	379	12,100	379
2010-08-30	385	398	383	395	7,200	395
2010-08-27	378	385	371	383	7,200	383
2010-08-26	368	376	368	374	2,100	374
2010-08-25	378	390	361	374	9,900	374
2010-08-24	399	399	380	380	13,100	380
2010-08-23	397	399	397	399	1,900	399
2010-08-20	401	402	397	402	3,700	402
2010-08-19	404	410	402	410	2,500	410
2010-08-18	397	408	397	406	2,700	406
2010-08-17	400	404	398	401	2,400	401
2010-08-16	406	406	396	400	5,800	400
2010-08-13	402	405	392	404	5,200	404
2010-08-12	401	401	390	397	12,100	397
2010-08-11	413	417	409	409	11,700	409
2010-08-10	421	425	416	416	4,000	416
2010-08-09	428	429	423	425	3,600	425
2010-08-06	425	447	423	433	5,700	433
2010-08-05	429	433	420	425	6,700	425
2010-08-04	440	440	420	426	4,300	426
2010-08-03	450	450	439	445	4,100	445
2010-08-02	448	450	442	450	2,200	450
2010-07-30	443	452	443	449	8,900	449
2010-07-29	451	455	440	451	8,300	451
2010-07-28	456	456	446	448	5,400	448
2010-07-27	457	465	455	458	7,500	458
2010-07-26	456	459	444	459	6,100	459
2010-07-23	443	454	440	450	9,800	450
2010-07-22	441	447	437	437	5,600	437
2010-07-21	454	454	443	450	5,100	450
2010-07-20	458	458	440	454	2,900	454
2010-07-16	459	459	442	455	16,300	455
2010-07-15	478	482	461	461	12,000	461
2010-07-14	485	486	465	486	14,100	486
2010-07-13	481	488	461	469	12,500	469
2010-07-12	485	494	471	474	19,100	474
2010-07-09	477	477	466	477	12,400	477
2010-07-08	478	478	461	466	25,200	466
2010-07-07	458	480	458	470	25,600	470
2010-07-06	460	461	445	460	15,500	460
2010-07-05	437	457	436	457	10,100	457
2010-07-02	428	444	427	438	21,900	438
2010-07-01	441	443	429	432	31,200	432
2010-06-30	444	470	437	443	60,000	443
2010-06-29	517	520	467	470	184,000	470
2010-06-28	406	489	403	489	142,400	489
2010-06-25	413	418	408	409	1,600	409
2010-06-24	421	421	410	411	4,900	411
2010-06-23	429	429	415	421	8,000	421
2010-06-22	435	435	427	433	3,100	433
2010-06-21	429	434	429	430	2,300	430
2010-06-18	429	433	426	432	3,200	432
2010-06-17	434	435	428	434	3,800	434
2010-06-16	440	440	426	434	10,100	434
2010-06-15	428	434	428	434	1,900	434
2010-06-14	425	431	425	426	8,000	426
2010-06-11	408	422	407	422	8,400	422
2010-06-10	395	405	395	405	1,600	405
2010-06-09	410	410	400	403	6,000	403
2010-06-08	402	411	402	408	4,300	408
2010-06-07	409	409	402	402	2,200	402
2010-06-04	414	421	412	415	4,700	415
2010-06-03	418	418	412	414	2,100	414
2010-06-02	411	413	407	411	3,900	411
2010-06-01	419	419	410	417	7,400	417
2010-05-31	427	429	420	420	8,900	420
2010-05-28	425	427	415	419	9,700	419
2010-05-27	403	415	402	415	8,500	415
2010-05-26	407	407	400	403	6,800	403
2010-05-25	423	426	396	401	29,900	401
2010-05-24	423	426	410	426	11,500	426
2010-05-21	425	425	406	423	26,500	423
2010-05-20	419	427	408	423	18,300	423
2010-05-19	420	420	405	420	10,300	420
2010-05-18	433	442	410	427	18,600	427
2010-05-17	450	450	431	439	7,000	439
2010-05-14	446	455	444	455	12,400	455
2010-05-13	470	472	459	470	15,500	470
2010-05-12	446	465	444	455	13,100	455
2010-05-11	461	462	430	436	11,700	436
2010-05-10	430	452	430	452	7,600	452
2010-05-07	438	460	421	430	48,900	430
2010-05-06	465	479	460	461	17,100	461
2010-04-30	497	497	486	489	8,800	489
2010-04-28	476	490	474	488	12,400	488
2010-04-27	493	493	480	488	13,900	488
2010-04-26	516	528	501	501	34,600	501
2010-04-23	480	509	478	507	37,100	507
2010-04-22	482	484	469	484	7,100	484
2010-04-21	476	487	466	478	19,800	478
2010-04-20	460	478	460	473	20,300	473
2010-04-19	457	468	440	452	46,500	452
2010-04-16	510	510	475	480	47,900	480
2010-04-15	479	532	479	501	77,500	501
2010-04-14	467	480	465	466	43,200	466
2010-04-13	447	455	444	453	52,400	453
2010-04-12	431	439	427	439	14,200	439
2010-04-09	423	426	423	426	5,400	426
2010-04-08	426	426	420	424	10,700	424
2010-04-07	421	426	421	425	7,500	425
2010-04-06	428	429	423	424	6,300	424
2010-04-05	422	428	422	428	13,000	428
2010-04-02	428	430	423	425	13,200	425
2010-04-01	424	426	423	423	4,700	423
2010-03-31	434	434	424	424	7,900	424
2010-03-30	420	426	419	426	5,000	426
2010-03-29	417	420	410	420	12,800	420
2010-03-26	420	425	416	420	22,400	420
2010-03-25	422	428	420	420	7,600	420
2010-03-24	434	434	420	420	17,200	420
2010-03-23	439	443	430	437	18,400	437
2010-03-19	433	442	429	435	28,700	435
2010-03-18	418	437	417	429	24,800	429
2010-03-17	407	416	405	415	11,600	415
2010-03-16	406	410	402	410	8,000	410
2010-03-15	405	410	400	401	10,800	401
2010-03-12	405	408	402	405	10,200	405
2010-03-11	405	410	405	410	13,100	410
2010-03-10	412	413	401	408	7,600	408
2010-03-09	407	412	407	412	5,900	412
2010-03-08	413	417	401	410	19,400	410
2010-03-05	407	414	407	414	3,000	414
2010-03-04	412	414	406	414	4,700	414
2010-03-03	413	415	409	410	7,200	410
2010-03-02	421	424	414	416	4,600	416
2010-03-01	420	425	407	421	19,600	421
2010-02-26	411	413	406	410	8,400	410
2010-02-25	410	416	400	410	18,700	410
2010-02-24	412	417	410	413	6,500	413
2010-02-23	437	437	414	415	19,900	415
2010-02-22	428	437	415	435	17,900	435
2010-02-19	445	454	421	427	30,600	427
2010-02-18	447	447	437	438	7,800	438
2010-02-17	444	445	432	445	18,000	445
2010-02-16	441	447	432	432	11,600	432
2010-02-15	414	425	413	425	10,900	425
2010-02-12	402	413	402	413	12,100	413
2010-02-10	399	410	390	401	7,800	401
2010-02-09	389	399	381	399	27,900	399
2010-02-08	422	429	391	396	35,700	396
2010-02-05	423	438	422	438	19,000	438
2010-02-04	450	455	435	445	17,000	445
2010-02-03	429	455	429	450	28,000	450
2010-02-02	423	429	415	429	8,000	429
2010-02-01	434	437	417	423	17,100	423
2010-01-29	421	436	419	430	21,600	430
2010-01-28	423	428	416	421	6,900	421
2010-01-27	422	427	411	426	11,900	426
2010-01-26	440	440	415	429	17,800	429
2010-01-25	426	440	426	436	10,300	436
2010-01-22	440	440	428	435	9,700	435
2010-01-21	455	455	432	440	48,400	440
2010-01-20	438	478	438	458	88,500	458
2010-01-19	418	444	416	430	44,400	430
2010-01-18	416	416	410	415	8,300	415
2010-01-15	405	412	405	410	7,700	410
2010-01-14	405	410	398	410	15,100	410
2010-01-13	410	413	405	407	7,800	407
2010-01-12	415	415	404	410	12,700	410
2010-01-08	425	431	415	418	19,300	418
2010-01-07	420	433	415	431	20,400	431
2010-01-06	434	434	405	425	19,800	425
2010-01-05	440	443	429	437	26,200	437
2010-01-04	400	434	400	434	58,700	434

分割・併合履歴： [2005-11-07]1株→3株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30