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
2011-12-3032232231031317,400313
2011-12-2930731930731221,800312
2011-12-2831231230731115,100311
2011-12-2731532431231220,400312
2011-12-2633133131531521,700315
2011-12-2233033832432545,800325
2011-12-2133834432532861,300328
2011-12-20324350316346163,000346
2011-12-1933134031331774,900317
2011-12-16336346326342101,000342
2011-12-15355355335335139,800335
2011-12-14390390350355180,400355
2011-12-13392409382387264,900387
2011-12-12396400381387243,800387
2011-12-09373414365403792,500403
2011-12-083824053583811,087,100381
2011-12-07276355273355620,200355
2011-12-0628328326827578,200275
2011-12-05278290272275150,300275
2011-12-02246278245265121,300265
2011-12-0124625024324459,000244
2011-11-3023924623524219,500242
2011-11-2923524623123436,200234
2011-11-2822823822723219,100232
2011-11-2523523722223134,600231
2011-11-2422124521223767,700237
2011-11-2222523022022131,800221
2011-11-2122522622422416,400224
2011-11-182262282262269,400226
2011-11-1722823222122817,100228
2011-11-1623123122522724,000227
2011-11-1523524623123127,800231
2011-11-1422923722523725,100237
2011-11-1122723522522713,900227
2011-11-1023023722523134,500231
2011-11-0924424523523832,100238
2011-11-0824725024024419,600244
2011-11-0724027024024754,000247
2011-11-0425425424324382,300243
2011-11-0226026125325323,000253
2011-11-0126627026026154,600261
2011-10-3128328326927213,200272
2011-10-2828829027928129,600281
2011-10-2727628726928722,200287
2011-10-2627028526627831,600278
2011-10-2527527627027026,200270
2011-10-2427327726927223,400272
2011-10-2126727226626729,200267
2011-10-2029029126727381,200273
2011-10-1930430528829227,400292
2011-10-1831031430030420,100304
2011-10-173153223143197,800319
2011-10-1431532430931425,100314
2011-10-1333433731732089,300320
2011-10-12286339286326218,900326
2011-10-1128329228029125,400291
2011-10-072752812752818,100281
2011-10-0627227926727416,500274
2011-10-0528128126126741,100267
2011-10-0429129127027440,500274
2011-10-0330030328929416,600294
2011-09-303183183063089,000308
2011-09-2930031029531023,500310
2011-09-2830730729830014,600300
2011-09-2731931929230026,100300
2011-09-26301314295295103,100295
2011-09-2235135533133144,200331
2011-09-2136937535935912,800359
2011-09-2037237236536910,700369
2011-09-1637837937437410,800374
2011-09-1537037536636913,400369
2011-09-1437838136536516,800365
2011-09-1337138837137819,600378
2011-09-1237337736536622,100366
2011-09-0938539338238512,300385
2011-09-0840440438638719,400387
2011-09-0738040838038840,200388
2011-09-0638638737037284,800372
2011-09-0539540939239229,800392
2011-09-0240340939840231,000402
2011-09-0142742740341134,900411
2011-08-3143443541942243,200422
2011-08-3043544342143174,000431
2011-08-2941644340942480,700424
2011-08-2639941939840833,400408
2011-08-2539741839140054,200400
2011-08-2440341038038153,600381
2011-08-2339739838238733,800387
2011-08-2237240537138051,600380
2011-08-1940441339039276,400392
2011-08-1843543542042020,000420
2011-08-1742944841743850,600438
2011-08-1645245943743774,000437
2011-08-1544346344246053,900460
2011-08-12460476444446179,800446
2011-08-11410456407449132,900449
2011-08-10443453431436179,000436
2011-08-09381446364438293,000438
2011-08-08430439414414281,600414
2011-08-0550050549049465,700494
2011-08-0452953952253135,700531
2011-08-0351553951053468,300534
2011-08-0254754753353567,000535
2011-08-0154557054356583,900565
2011-07-29578580533541134,800541
2011-07-28578618574581158,100581
2011-07-2758560058258672,600586
2011-07-26586622581605118,800605
2011-07-2559459858058993,600589
2011-07-22600618588601147,300601
2011-07-21622622594600120,600600
2011-07-2064564561462271,400622
2011-07-19650654613620151,200620
2011-07-15709709648659243,900659
2011-07-1472472869770182,400701
2011-07-13693723691723106,000723
2011-07-12704714698703127,000703
2011-07-1171873171371855,000718
2011-07-08745745721722135,900722
2011-07-07716748708740206,700740
2011-07-0670372069671272,400712
2011-07-05731733707707118,600707
2011-07-04722757716725253,400725
2011-07-0172573071272893,500728
2011-06-30751760723730237,700730
2011-06-29704741684730391,300730
2011-06-28723737694698266,000698
2011-06-27722767721734354,000734
2011-06-24710740700737327,500737
2011-06-23710770691722981,500722
2011-06-22767777708708473,200708
2011-06-21733770722757564,500757
2011-06-20790806723733740,300733
2011-06-178648937838151,154,000815
2011-06-167919557838932,596,200893
2011-06-15813829773805645,600805
2011-06-148408647728001,737,200800
2011-06-13751751751751103,300751
2011-06-106117086046511,135,500651
2011-06-09540613539613382,100613
2011-06-0848951448051349,000513
2011-06-0746149046149032,000490
2011-06-0650050147347431,700474
2011-06-0350052049249270,400492
2011-06-0248050247950056,800500
2011-06-01504504477494117,800494
2011-05-31530533489500261,400500
2011-05-30469523467523487,200523
2011-05-2744346044044352,700443
2011-05-2642343540643535,700435
2011-05-2540041739539823,200398
2011-05-2437939337739317,200393
2011-05-2340040438038056,600380
2011-05-2042042040541817,700418
2011-05-194214234054198,700419
2011-05-184134204024196,700419
2011-05-1740541840041810,500418
2011-05-1642042140040425,300404
2011-05-1344344341542123,600421
2011-05-1246046243543544,000435
2011-05-1146747546147035,000470
2011-05-1047047945646180,600461
2011-05-0942845442545460,800454
2011-05-0641442441441811,000418
2011-05-0241443541242529,400425
2011-04-2841341541041514,900415
2011-04-274174174114149,100414
2011-04-264174254144178,400417
2011-04-254154194114142,500414
2011-04-224064154054153,600415
2011-04-214124154054068,100406
2011-04-204174174064106,900410
2011-04-194144174114114,700411
2011-04-1842542942442412,300424
2011-04-1542043041541933,900419
2011-04-1441942041041915,000419
2011-04-1341042041042013,900420
2011-04-124064154044156,100415
2011-04-114124174064176,100417
2011-04-084084124014124,100412
2011-04-074084134004008,900400
2011-04-0641341939540315,400403
2011-04-0543243241141219,700412
2011-04-0441943541942028,300420
2011-04-0144544541641825,500418
2011-03-3146146743043266,600432
2011-03-3042845342844041,400440
2011-03-2940642940642713,200427
2011-03-2842943742042844,900428
2011-03-2543043541542454,500424
2011-03-2441541539340024,000400
2011-03-2340142339641134,300411
2011-03-2237139437039424,200394
2011-03-1832734732333913,800339
2011-03-1728532127030921,500309
2011-03-1625732325729241,700292
2011-03-1532032924426583,700265
2011-03-1431635531632443,800324
2011-03-113993993883966,800396
2011-03-1040741040040012,800400
2011-03-094144174064089,400408
2011-03-0841041940541411,600414
2011-03-074154154054089,200408
2011-03-0441141741041210,200412
2011-03-034084134084096,300409
2011-03-024164164084086,600408
2011-03-0141442440641918,400419
2011-02-2841841840140910,700409
2011-02-253994113984027,200402
2011-02-2440740939839823,300398
2011-02-2341241741241215,900412
2011-02-2242542541642010,800420
2011-02-214264274224257,100425
2011-02-184254274234268,200426
2011-02-174274324224248,600424
2011-02-164224284214238,400423
2011-02-1543143442142114,700421
2011-02-1444544642943222,200432
2011-02-1044044743844730,700447
2011-02-0944044043343915,100439
2011-02-0843843843143610,300436
2011-02-0743444043043615,200436
2011-02-0444044243243618,200436
2011-02-0343244043244012,800440
2011-02-0241543241543216,600432
2011-02-014114184114166,400416
2011-01-3141841941141811,500418
2011-01-2843043440441921,800419
2011-01-274294314274317,600431
2011-01-264124294124237,000423
2011-01-2542542941842811,300428
2011-01-2441042241042214,300422
2011-01-2142142641241918,100419
2011-01-2043143142242811,200428
2011-01-194344344264298,000429
2011-01-184314334254319,100431
2011-01-1743743842843313,600433
2011-01-1443043542543217,600432
2011-01-1342542841542815,900428
2011-01-1241942241742117,100421
2011-01-1142842841441714,500417
2011-01-0742743041742520,300425
2011-01-0643143742642725,600427
2011-01-0544244242042917,500429
2011-01-0443444943443918,900439

分割・併合履歴 : [2005-11-07]1株→3株