4237 フジプレアム(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	322	322	310	313	17,400	313
2011-12-29	307	319	307	312	21,800	312
2011-12-28	312	312	307	311	15,100	311
2011-12-27	315	324	312	312	20,400	312
2011-12-26	331	331	315	315	21,700	315
2011-12-22	330	338	324	325	45,800	325
2011-12-21	338	344	325	328	61,300	328
2011-12-20	324	350	316	346	163,000	346
2011-12-19	331	340	313	317	74,900	317
2011-12-16	336	346	326	342	101,000	342
2011-12-15	355	355	335	335	139,800	335
2011-12-14	390	390	350	355	180,400	355
2011-12-13	392	409	382	387	264,900	387
2011-12-12	396	400	381	387	243,800	387
2011-12-09	373	414	365	403	792,500	403
2011-12-08	382	405	358	381	1,087,100	381
2011-12-07	276	355	273	355	620,200	355
2011-12-06	283	283	268	275	78,200	275
2011-12-05	278	290	272	275	150,300	275
2011-12-02	246	278	245	265	121,300	265
2011-12-01	246	250	243	244	59,000	244
2011-11-30	239	246	235	242	19,500	242
2011-11-29	235	246	231	234	36,200	234
2011-11-28	228	238	227	232	19,100	232
2011-11-25	235	237	222	231	34,600	231
2011-11-24	221	245	212	237	67,700	237
2011-11-22	225	230	220	221	31,800	221
2011-11-21	225	226	224	224	16,400	224
2011-11-18	226	228	226	226	9,400	226
2011-11-17	228	232	221	228	17,100	228
2011-11-16	231	231	225	227	24,000	227
2011-11-15	235	246	231	231	27,800	231
2011-11-14	229	237	225	237	25,100	237
2011-11-11	227	235	225	227	13,900	227
2011-11-10	230	237	225	231	34,500	231
2011-11-09	244	245	235	238	32,100	238
2011-11-08	247	250	240	244	19,600	244
2011-11-07	240	270	240	247	54,000	247
2011-11-04	254	254	243	243	82,300	243
2011-11-02	260	261	253	253	23,000	253
2011-11-01	266	270	260	261	54,600	261
2011-10-31	283	283	269	272	13,200	272
2011-10-28	288	290	279	281	29,600	281
2011-10-27	276	287	269	287	22,200	287
2011-10-26	270	285	266	278	31,600	278
2011-10-25	275	276	270	270	26,200	270
2011-10-24	273	277	269	272	23,400	272
2011-10-21	267	272	266	267	29,200	267
2011-10-20	290	291	267	273	81,200	273
2011-10-19	304	305	288	292	27,400	292
2011-10-18	310	314	300	304	20,100	304
2011-10-17	315	322	314	319	7,800	319
2011-10-14	315	324	309	314	25,100	314
2011-10-13	334	337	317	320	89,300	320
2011-10-12	286	339	286	326	218,900	326
2011-10-11	283	292	280	291	25,400	291
2011-10-07	275	281	275	281	8,100	281
2011-10-06	272	279	267	274	16,500	274
2011-10-05	281	281	261	267	41,100	267
2011-10-04	291	291	270	274	40,500	274
2011-10-03	300	303	289	294	16,600	294
2011-09-30	318	318	306	308	9,000	308
2011-09-29	300	310	295	310	23,500	310
2011-09-28	307	307	298	300	14,600	300
2011-09-27	319	319	292	300	26,100	300
2011-09-26	301	314	295	295	103,100	295
2011-09-22	351	355	331	331	44,200	331
2011-09-21	369	375	359	359	12,800	359
2011-09-20	372	372	365	369	10,700	369
2011-09-16	378	379	374	374	10,800	374
2011-09-15	370	375	366	369	13,400	369
2011-09-14	378	381	365	365	16,800	365
2011-09-13	371	388	371	378	19,600	378
2011-09-12	373	377	365	366	22,100	366
2011-09-09	385	393	382	385	12,300	385
2011-09-08	404	404	386	387	19,400	387
2011-09-07	380	408	380	388	40,200	388
2011-09-06	386	387	370	372	84,800	372
2011-09-05	395	409	392	392	29,800	392
2011-09-02	403	409	398	402	31,000	402
2011-09-01	427	427	403	411	34,900	411
2011-08-31	434	435	419	422	43,200	422
2011-08-30	435	443	421	431	74,000	431
2011-08-29	416	443	409	424	80,700	424
2011-08-26	399	419	398	408	33,400	408
2011-08-25	397	418	391	400	54,200	400
2011-08-24	403	410	380	381	53,600	381
2011-08-23	397	398	382	387	33,800	387
2011-08-22	372	405	371	380	51,600	380
2011-08-19	404	413	390	392	76,400	392
2011-08-18	435	435	420	420	20,000	420
2011-08-17	429	448	417	438	50,600	438
2011-08-16	452	459	437	437	74,000	437
2011-08-15	443	463	442	460	53,900	460
2011-08-12	460	476	444	446	179,800	446
2011-08-11	410	456	407	449	132,900	449
2011-08-10	443	453	431	436	179,000	436
2011-08-09	381	446	364	438	293,000	438
2011-08-08	430	439	414	414	281,600	414
2011-08-05	500	505	490	494	65,700	494
2011-08-04	529	539	522	531	35,700	531
2011-08-03	515	539	510	534	68,300	534
2011-08-02	547	547	533	535	67,000	535
2011-08-01	545	570	543	565	83,900	565
2011-07-29	578	580	533	541	134,800	541
2011-07-28	578	618	574	581	158,100	581
2011-07-27	585	600	582	586	72,600	586
2011-07-26	586	622	581	605	118,800	605
2011-07-25	594	598	580	589	93,600	589
2011-07-22	600	618	588	601	147,300	601
2011-07-21	622	622	594	600	120,600	600
2011-07-20	645	645	614	622	71,400	622
2011-07-19	650	654	613	620	151,200	620
2011-07-15	709	709	648	659	243,900	659
2011-07-14	724	728	697	701	82,400	701
2011-07-13	693	723	691	723	106,000	723
2011-07-12	704	714	698	703	127,000	703
2011-07-11	718	731	713	718	55,000	718
2011-07-08	745	745	721	722	135,900	722
2011-07-07	716	748	708	740	206,700	740
2011-07-06	703	720	696	712	72,400	712
2011-07-05	731	733	707	707	118,600	707
2011-07-04	722	757	716	725	253,400	725
2011-07-01	725	730	712	728	93,500	728
2011-06-30	751	760	723	730	237,700	730
2011-06-29	704	741	684	730	391,300	730
2011-06-28	723	737	694	698	266,000	698
2011-06-27	722	767	721	734	354,000	734
2011-06-24	710	740	700	737	327,500	737
2011-06-23	710	770	691	722	981,500	722
2011-06-22	767	777	708	708	473,200	708
2011-06-21	733	770	722	757	564,500	757
2011-06-20	790	806	723	733	740,300	733
2011-06-17	864	893	783	815	1,154,000	815
2011-06-16	791	955	783	893	2,596,200	893
2011-06-15	813	829	773	805	645,600	805
2011-06-14	840	864	772	800	1,737,200	800
2011-06-13	751	751	751	751	103,300	751
2011-06-10	611	708	604	651	1,135,500	651
2011-06-09	540	613	539	613	382,100	613
2011-06-08	489	514	480	513	49,000	513
2011-06-07	461	490	461	490	32,000	490
2011-06-06	500	501	473	474	31,700	474
2011-06-03	500	520	492	492	70,400	492
2011-06-02	480	502	479	500	56,800	500
2011-06-01	504	504	477	494	117,800	494
2011-05-31	530	533	489	500	261,400	500
2011-05-30	469	523	467	523	487,200	523
2011-05-27	443	460	440	443	52,700	443
2011-05-26	423	435	406	435	35,700	435
2011-05-25	400	417	395	398	23,200	398
2011-05-24	379	393	377	393	17,200	393
2011-05-23	400	404	380	380	56,600	380
2011-05-20	420	420	405	418	17,700	418
2011-05-19	421	423	405	419	8,700	419
2011-05-18	413	420	402	419	6,700	419
2011-05-17	405	418	400	418	10,500	418
2011-05-16	420	421	400	404	25,300	404
2011-05-13	443	443	415	421	23,600	421
2011-05-12	460	462	435	435	44,000	435
2011-05-11	467	475	461	470	35,000	470
2011-05-10	470	479	456	461	80,600	461
2011-05-09	428	454	425	454	60,800	454
2011-05-06	414	424	414	418	11,000	418
2011-05-02	414	435	412	425	29,400	425
2011-04-28	413	415	410	415	14,900	415
2011-04-27	417	417	411	414	9,100	414
2011-04-26	417	425	414	417	8,400	417
2011-04-25	415	419	411	414	2,500	414
2011-04-22	406	415	405	415	3,600	415
2011-04-21	412	415	405	406	8,100	406
2011-04-20	417	417	406	410	6,900	410
2011-04-19	414	417	411	411	4,700	411
2011-04-18	425	429	424	424	12,300	424
2011-04-15	420	430	415	419	33,900	419
2011-04-14	419	420	410	419	15,000	419
2011-04-13	410	420	410	420	13,900	420
2011-04-12	406	415	404	415	6,100	415
2011-04-11	412	417	406	417	6,100	417
2011-04-08	408	412	401	412	4,100	412
2011-04-07	408	413	400	400	8,900	400
2011-04-06	413	419	395	403	15,400	403
2011-04-05	432	432	411	412	19,700	412
2011-04-04	419	435	419	420	28,300	420
2011-04-01	445	445	416	418	25,500	418
2011-03-31	461	467	430	432	66,600	432
2011-03-30	428	453	428	440	41,400	440
2011-03-29	406	429	406	427	13,200	427
2011-03-28	429	437	420	428	44,900	428
2011-03-25	430	435	415	424	54,500	424
2011-03-24	415	415	393	400	24,000	400
2011-03-23	401	423	396	411	34,300	411
2011-03-22	371	394	370	394	24,200	394
2011-03-18	327	347	323	339	13,800	339
2011-03-17	285	321	270	309	21,500	309
2011-03-16	257	323	257	292	41,700	292
2011-03-15	320	329	244	265	83,700	265
2011-03-14	316	355	316	324	43,800	324
2011-03-11	399	399	388	396	6,800	396
2011-03-10	407	410	400	400	12,800	400
2011-03-09	414	417	406	408	9,400	408
2011-03-08	410	419	405	414	11,600	414
2011-03-07	415	415	405	408	9,200	408
2011-03-04	411	417	410	412	10,200	412
2011-03-03	408	413	408	409	6,300	409
2011-03-02	416	416	408	408	6,600	408
2011-03-01	414	424	406	419	18,400	419
2011-02-28	418	418	401	409	10,700	409
2011-02-25	399	411	398	402	7,200	402
2011-02-24	407	409	398	398	23,300	398
2011-02-23	412	417	412	412	15,900	412
2011-02-22	425	425	416	420	10,800	420
2011-02-21	426	427	422	425	7,100	425
2011-02-18	425	427	423	426	8,200	426
2011-02-17	427	432	422	424	8,600	424
2011-02-16	422	428	421	423	8,400	423
2011-02-15	431	434	421	421	14,700	421
2011-02-14	445	446	429	432	22,200	432
2011-02-10	440	447	438	447	30,700	447
2011-02-09	440	440	433	439	15,100	439
2011-02-08	438	438	431	436	10,300	436
2011-02-07	434	440	430	436	15,200	436
2011-02-04	440	442	432	436	18,200	436
2011-02-03	432	440	432	440	12,800	440
2011-02-02	415	432	415	432	16,600	432
2011-02-01	411	418	411	416	6,400	416
2011-01-31	418	419	411	418	11,500	418
2011-01-28	430	434	404	419	21,800	419
2011-01-27	429	431	427	431	7,600	431
2011-01-26	412	429	412	423	7,000	423
2011-01-25	425	429	418	428	11,300	428
2011-01-24	410	422	410	422	14,300	422
2011-01-21	421	426	412	419	18,100	419
2011-01-20	431	431	422	428	11,200	428
2011-01-19	434	434	426	429	8,000	429
2011-01-18	431	433	425	431	9,100	431
2011-01-17	437	438	428	433	13,600	433
2011-01-14	430	435	425	432	17,600	432
2011-01-13	425	428	415	428	15,900	428
2011-01-12	419	422	417	421	17,100	421
2011-01-11	428	428	414	417	14,500	417
2011-01-07	427	430	417	425	20,300	425
2011-01-06	431	437	426	427	25,600	427
2011-01-05	442	442	420	429	17,500	429
2011-01-04	434	449	434	439	18,900	439

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