4237 フジプレアム(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-304044084044076,500407
2014-12-2940741240040414,600404
2014-12-2639940739840316,400403
2014-12-2540840839639731,900397
2014-12-2441441640640925,200409
2014-12-2242542541141612,200416
2014-12-1942942942242616,200426
2014-12-1843043042142524,300425
2014-12-1743443642242211,400422
2014-12-1643243842543815,600438
2014-12-1543644043543910,400439
2014-12-1243343943143710,100437
2014-12-1142043242043015,600430
2014-12-104204274204268,500426
2014-12-0942543042042427,900424
2014-12-0842342442042143,600421
2014-12-0542542942042229,900422
2014-12-0442042842042342,200423
2014-12-0342642741842028,900420
2014-12-0243043042042722,900427
2014-12-0142543142542818,700428
2014-11-2843543643043116,300431
2014-11-2743344042742810,900428
2014-11-264274354264357,900435
2014-11-254304344254339,700433
2014-11-214304304204245,000424
2014-11-204324334304306,800430
2014-11-1942143542043013,100430
2014-11-184104204094205,400420
2014-11-1741641641041012,000410
2014-11-1441942841541511,900415
2014-11-1343343342042130,500421
2014-11-1243743842643526,300435
2014-11-1143844343443711,400437
2014-11-1044744743644113,800441
2014-11-0744545044344914,700449
2014-11-064404484404419,200441
2014-11-054324454324456,900445
2014-11-0444644743044043,300440
2014-10-3144445244144514,400445
2014-10-3042644942644131,600441
2014-10-294234284224239,300423
2014-10-2843343342242818,600428
2014-10-2744544543343513,700435
2014-10-244554554434437,600443
2014-10-2345045443944817,300448
2014-10-2245045243544826,900448
2014-10-2146046043043039,600430
2014-10-2046246944745840,400458
2014-10-1744445844445825,100458
2014-10-1644245543644945,000449
2014-10-1543345943145836,000458
2014-10-1443444942743041,900430
2014-10-1046046745145466,700454
2014-10-0947048046346769,100467
2014-10-08480499471478305,400478
2014-10-0746946945446012,300460
2014-10-0645947345547142,200471
2014-10-0346046844245550,900455
2014-10-02426475414455129,500455
2014-10-01470476423423127,600423
2014-09-30464487460472122,900472
2014-09-2946346445546017,900460
2014-09-2644646443546439,400464
2014-09-2544745744744929,100449
2014-09-244534554494507,700450
2014-09-2245545544145512,800455
2014-09-1945745945245510,300455
2014-09-1845846445145436,000454
2014-09-1745846545646147,200461
2014-09-1645946045345340,900453
2014-09-1244546544445176,200451
2014-09-1143645343344736,200447
2014-09-1043643742943222,200432
2014-09-0944644744044310,800443
2014-09-0843644143444115,200441
2014-09-0544544843243615,000436
2014-09-0445845844544521,200445
2014-09-03462470455455140,700455
2014-09-0244545244444617,900446
2014-09-0144945444944930,900449
2014-08-294454504434459,000445
2014-08-2844645044544913,000449
2014-08-2743545243545136,900451
2014-08-2645145443644349,400443
2014-08-2542845042445057,700450
2014-08-2243643943143122,300431
2014-08-2143444143344042,100440
2014-08-2043744243343361,000433
2014-08-1943244043143986,700439
2014-08-18414432411425121,200425
2014-08-1539040939040998,200409
2014-08-143903903863908,800390
2014-08-133883923883904,000390
2014-08-1239739838838812,500388
2014-08-1140040038839436,500394
2014-08-0836638036638020,100380
2014-08-073853953773828,400382
2014-08-0639339338238613,900386
2014-08-053883893853858,200385
2014-08-043873943873883,900388
2014-08-013863913863874,900387
2014-07-3139939938939416,700394
2014-07-303953963913918,600391
2014-07-2938539238239211,700392
2014-07-283833843783808,100380
2014-07-253813823793815,000381
2014-07-243763803733807,200380
2014-07-233753803743745,800374
2014-07-2237237537237512,300375
2014-07-183753803733759,500375
2014-07-1739239238038017,900380
2014-07-163883933873895,500389
2014-07-153913913763885,900388
2014-07-143823903823904,700390
2014-07-113833863833845,700384
2014-07-1038839338638613,100386
2014-07-093913943893912,500391
2014-07-0839439438639212,800392
2014-07-0740340339339510,400395
2014-07-0440040739539813,000398
2014-07-0340240239639714,800397
2014-07-0241241240140216,500402
2014-07-014044104004087,700408
2014-06-3039740039439910,100399
2014-06-2739640639340123,000401
2014-06-2640440439239424,400394
2014-06-2541041240440411,400404
2014-06-2441241940340924,800409
2014-06-2343443441042029,100420
2014-06-2043944542842986,200429
2014-06-1942443142442639,400426
2014-06-184264264214248,900424
2014-06-1742442842142419,800424
2014-06-1643043342042260,800422
2014-06-1341042040742025,600420
2014-06-1240340940340914,200409
2014-06-1139740439740415,500404
2014-06-1039941339940523,600405
2014-06-093994003973983,600398
2014-06-0639840639140012,900400
2014-06-053964043953965,100396
2014-06-044044063974019,200401
2014-06-0340440740040419,900404
2014-06-0239640239139826,400398
2014-05-3039740439139425,600394
2014-05-2939939938539621,000396
2014-05-2839039839039817,700398
2014-05-2737739537539340,600393
2014-05-2638038237337818,500378
2014-05-2336237535637330,900373
2014-05-2234435934435811,400358
2014-05-2134735034034610,900346
2014-05-2035339633934552,200345
2014-05-1937337534534556,100345
2014-05-1635537433936542,600365
2014-05-1534735734734910,200349
2014-05-143363473363461,600346
2014-05-133363393323368,400336
2014-05-1235135233533612,600336
2014-05-093473533423514,900351
2014-05-0835235334134713,300347
2014-05-073553593523524,100352
2014-05-023543593543595,800359
2014-05-013503553503536,600353
2014-04-3035535634835010,200350
2014-04-2834635034634910,300349
2014-04-2535436535336013,600360
2014-04-2435836035335621,100356
2014-04-233643693603608,800360
2014-04-2237437536436411,200364
2014-04-2136437436437112,300371
2014-04-183673703613647,600364
2014-04-173713723653699,300369
2014-04-1635937035936913,500369
2014-04-1536036835936714,600367
2014-04-1435137135036112,700361
2014-04-113573603513577,100357
2014-04-103583693583688,400368
2014-04-093633673563579,100357
2014-04-0836336835836710,700367
2014-04-073673713573717,500371
2014-04-0437737837537712,600377
2014-04-033753793743776,700377
2014-04-0237137736737412,400374
2014-04-0137037535036440,200364
2014-03-3137537736137215,800372
2014-03-283523703523652,900365
2014-03-273583583463584,700358
2014-03-263563593523576,200357
2014-03-253633683583624,700362
2014-03-243573663563656,100365
2014-03-2037037835635915,300359
2014-03-193653803653705,500370
2014-03-183643723643668,800366
2014-03-1735737035736411,700364
2014-03-1437537637037013,700370
2014-03-133903903763788,800378
2014-03-123813893813895,400389
2014-03-113883903833855,600385
2014-03-103933933873881,900388
2014-03-073893933863885,100388
2014-03-063803903803885,700388
2014-03-0538438537638514,100385
2014-03-0439139137037715,200377
2014-03-033843853813855,200385
2014-02-283893923853924,800392
2014-02-273923943893909,200390
2014-02-263963983903979,000397
2014-02-2539740139739818,100398
2014-02-243974013913968,900396
2014-02-2138540938539832,100398
2014-02-2038543938038091,200380
2014-02-1939339338538716,400387
2014-02-1838039538039418,300394
2014-02-1738538637038216,800382
2014-02-1439440337038538,500385
2014-02-1341742039139134,000391
2014-02-1240341640341223,300412
2014-02-1039941239240565,000405
2014-02-0739842339742342,700423
2014-02-0637939037039027,600390
2014-02-0539539535036775,600367
2014-02-0439339534037169,900371
2014-02-0342842940940938,800409
2014-01-3143944843043328,900433
2014-01-3045045243644225,100442
2014-01-2944445944345614,700456
2014-01-2843844643744020,900440
2014-01-2744044743244129,700441
2014-01-2446046745546127,000461
2014-01-2348448446746719,500467
2014-01-2248048047048033,900480
2014-01-2148949348048131,300481
2014-01-2047048547048240,600482
2014-01-1748448446547356,900473
2014-01-1650550647648887,300488
2014-01-15484505483503112,700503
2014-01-1447348747247760,800477
2014-01-10453499450489227,900489
2014-01-0946147045745830,000458
2014-01-0845346445246342,900463
2014-01-0745245744644642,100446
2014-01-0643944843844831,800448

分割・併合履歴 : [2005-11-07]1株→3株