4237 フジプレアム(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 251 | 255 | 249 | 255 | 24,700 | 255 |
| 2015-12-29 | 246 | 251 | 246 | 248 | 13,600 | 248 |
| 2015-12-28 | 243 | 249 | 242 | 249 | 22,600 | 249 |
| 2015-12-25 | 241 | 243 | 231 | 235 | 65,300 | 235 |
| 2015-12-24 | 247 | 249 | 243 | 243 | 83,100 | 243 |
| 2015-12-22 | 249 | 252 | 244 | 245 | 47,800 | 245 |
| 2015-12-21 | 260 | 260 | 250 | 252 | 47,100 | 252 |
| 2015-12-18 | 261 | 262 | 258 | 260 | 29,600 | 260 |
| 2015-12-17 | 261 | 261 | 258 | 261 | 31,700 | 261 |
| 2015-12-16 | 265 | 265 | 258 | 261 | 31,500 | 261 |
| 2015-12-15 | 259 | 268 | 258 | 260 | 27,800 | 260 |
| 2015-12-14 | 262 | 267 | 260 | 261 | 27,800 | 261 |
| 2015-12-11 | 265 | 268 | 264 | 266 | 18,300 | 266 |
| 2015-12-10 | 265 | 272 | 265 | 266 | 25,200 | 266 |
| 2015-12-09 | 280 | 283 | 265 | 270 | 35,900 | 270 |
| 2015-12-08 | 288 | 293 | 278 | 280 | 26,200 | 280 |
| 2015-12-07 | 285 | 290 | 285 | 288 | 23,400 | 288 |
| 2015-12-04 | 282 | 288 | 275 | 283 | 22,900 | 283 |
| 2015-12-03 | 295 | 299 | 282 | 286 | 36,100 | 286 |
| 2015-12-02 | 294 | 296 | 288 | 293 | 39,800 | 293 |
| 2015-12-01 | 297 | 300 | 289 | 298 | 154,400 | 298 |
| 2015-11-30 | 285 | 297 | 277 | 290 | 95,300 | 290 |
| 2015-11-27 | 264 | 305 | 262 | 282 | 381,300 | 282 |
| 2015-11-26 | 261 | 264 | 260 | 261 | 30,300 | 261 |
| 2015-11-25 | 259 | 260 | 258 | 259 | 12,600 | 259 |
| 2015-11-24 | 257 | 260 | 257 | 258 | 11,300 | 258 |
| 2015-11-20 | 262 | 262 | 257 | 260 | 14,600 | 260 |
| 2015-11-19 | 260 | 261 | 258 | 261 | 10,600 | 261 |
| 2015-11-18 | 259 | 260 | 256 | 260 | 9,700 | 260 |
| 2015-11-17 | 258 | 261 | 257 | 258 | 8,200 | 258 |
| 2015-11-16 | 260 | 262 | 255 | 255 | 13,400 | 255 |
| 2015-11-13 | 257 | 261 | 257 | 259 | 4,100 | 259 |
| 2015-11-12 | 257 | 259 | 256 | 258 | 14,600 | 258 |
| 2015-11-11 | 263 | 265 | 257 | 257 | 16,400 | 257 |
| 2015-11-10 | 266 | 267 | 263 | 263 | 4,800 | 263 |
| 2015-11-09 | 265 | 266 | 261 | 263 | 25,900 | 263 |
| 2015-11-06 | 266 | 270 | 266 | 269 | 4,600 | 269 |
| 2015-11-05 | 271 | 271 | 266 | 267 | 12,200 | 267 |
| 2015-11-04 | 273 | 274 | 270 | 270 | 7,600 | 270 |
| 2015-11-02 | 272 | 279 | 270 | 275 | 19,200 | 275 |
| 2015-10-30 | 286 | 286 | 277 | 279 | 13,800 | 279 |
| 2015-10-29 | 279 | 286 | 277 | 280 | 23,500 | 280 |
| 2015-10-28 | 272 | 278 | 272 | 278 | 24,600 | 278 |
| 2015-10-27 | 271 | 274 | 270 | 271 | 9,500 | 271 |
| 2015-10-26 | 271 | 275 | 268 | 274 | 10,700 | 274 |
| 2015-10-23 | 275 | 275 | 267 | 272 | 38,600 | 272 |
| 2015-10-22 | 276 | 277 | 273 | 274 | 15,000 | 274 |
| 2015-10-21 | 278 | 280 | 276 | 280 | 11,200 | 280 |
| 2015-10-20 | 280 | 284 | 278 | 278 | 5,700 | 278 |
| 2015-10-19 | 285 | 286 | 280 | 280 | 11,200 | 280 |
| 2015-10-16 | 286 | 289 | 281 | 284 | 37,700 | 284 |
| 2015-10-15 | 292 | 292 | 284 | 289 | 14,700 | 289 |
| 2015-10-14 | 289 | 289 | 282 | 284 | 26,000 | 284 |
| 2015-10-13 | 288 | 289 | 284 | 284 | 18,700 | 284 |
| 2015-10-09 | 287 | 288 | 284 | 286 | 13,100 | 286 |
| 2015-10-08 | 290 | 292 | 285 | 286 | 17,100 | 286 |
| 2015-10-07 | 285 | 290 | 285 | 288 | 23,700 | 288 |
| 2015-10-06 | 288 | 296 | 285 | 286 | 56,900 | 286 |
| 2015-10-05 | 284 | 287 | 281 | 285 | 35,600 | 285 |
| 2015-10-02 | 286 | 286 | 281 | 282 | 32,000 | 282 |
| 2015-10-01 | 285 | 292 | 284 | 290 | 54,800 | 290 |
| 2015-09-30 | 288 | 295 | 282 | 284 | 113,800 | 284 |
| 2015-09-29 | 297 | 304 | 283 | 293 | 190,900 | 293 |
| 2015-09-28 | 345 | 359 | 293 | 305 | 1,705,500 | 305 |
| 2015-09-25 | 250 | 329 | 250 | 329 | 3,270,200 | 329 |
| 2015-09-24 | 249 | 252 | 249 | 249 | 4,500 | 249 |
| 2015-09-18 | 261 | 261 | 248 | 250 | 13,900 | 250 |
| 2015-09-17 | 258 | 260 | 258 | 259 | 1,400 | 259 |
| 2015-09-16 | 259 | 259 | 255 | 259 | 5,200 | 259 |
| 2015-09-15 | 256 | 260 | 256 | 258 | 10,400 | 258 |
| 2015-09-14 | 262 | 262 | 254 | 255 | 9,200 | 255 |
| 2015-09-11 | 263 | 266 | 255 | 262 | 2,600 | 262 |
| 2015-09-10 | 255 | 258 | 250 | 255 | 6,600 | 255 |
| 2015-09-09 | 260 | 260 | 250 | 258 | 4,400 | 258 |
| 2015-09-08 | 250 | 254 | 247 | 248 | 3,400 | 248 |
| 2015-09-07 | 251 | 251 | 248 | 249 | 4,900 | 249 |
| 2015-09-04 | 260 | 264 | 251 | 251 | 28,600 | 251 |
| 2015-09-03 | 262 | 263 | 256 | 256 | 5,000 | 256 |
| 2015-09-02 | 255 | 280 | 255 | 258 | 7,800 | 258 |
| 2015-09-01 | 269 | 272 | 261 | 266 | 9,000 | 266 |
| 2015-08-31 | 271 | 273 | 266 | 269 | 13,200 | 269 |
| 2015-08-28 | 264 | 280 | 262 | 275 | 17,200 | 275 |
| 2015-08-27 | 260 | 268 | 260 | 262 | 10,400 | 262 |
| 2015-08-26 | 245 | 256 | 245 | 252 | 37,400 | 252 |
| 2015-08-25 | 250 | 258 | 224 | 253 | 30,400 | 253 |
| 2015-08-24 | 274 | 274 | 256 | 270 | 32,500 | 270 |
| 2015-08-21 | 288 | 290 | 285 | 285 | 24,100 | 285 |
| 2015-08-20 | 290 | 294 | 290 | 293 | 11,700 | 293 |
| 2015-08-19 | 291 | 293 | 290 | 290 | 15,700 | 290 |
| 2015-08-18 | 293 | 294 | 291 | 294 | 10,600 | 294 |
| 2015-08-17 | 296 | 300 | 292 | 293 | 8,800 | 293 |
| 2015-08-14 | 294 | 296 | 290 | 296 | 6,400 | 296 |
| 2015-08-13 | 303 | 303 | 289 | 297 | 33,400 | 297 |
| 2015-08-12 | 295 | 301 | 292 | 300 | 13,100 | 300 |
| 2015-08-11 | 301 | 303 | 294 | 298 | 23,800 | 298 |
| 2015-08-10 | 286 | 304 | 286 | 299 | 48,300 | 299 |
| 2015-08-07 | 321 | 321 | 315 | 317 | 14,400 | 317 |
| 2015-08-06 | 318 | 320 | 313 | 318 | 7,100 | 318 |
| 2015-08-05 | 318 | 321 | 311 | 315 | 12,800 | 315 |
| 2015-08-04 | 319 | 321 | 318 | 318 | 3,200 | 318 |
| 2015-08-03 | 320 | 324 | 316 | 318 | 18,600 | 318 |
| 2015-07-31 | 336 | 336 | 324 | 324 | 11,300 | 324 |
| 2015-07-30 | 332 | 332 | 332 | 332 | 200 | 332 |
| 2015-07-29 | 329 | 333 | 329 | 331 | 2,900 | 331 |
| 2015-07-28 | 327 | 330 | 325 | 329 | 2,500 | 329 |
| 2015-07-27 | 329 | 331 | 327 | 327 | 2,800 | 327 |
| 2015-07-24 | 333 | 333 | 328 | 329 | 13,800 | 329 |
| 2015-07-23 | 330 | 333 | 329 | 330 | 9,100 | 330 |
| 2015-07-22 | 333 | 336 | 329 | 330 | 8,000 | 330 |
| 2015-07-21 | 335 | 340 | 332 | 333 | 9,000 | 333 |
| 2015-07-17 | 334 | 338 | 334 | 334 | 1,700 | 334 |
| 2015-07-16 | 331 | 339 | 331 | 339 | 5,900 | 339 |
| 2015-07-15 | 335 | 338 | 331 | 337 | 11,900 | 337 |
| 2015-07-14 | 327 | 335 | 327 | 335 | 15,700 | 335 |
| 2015-07-13 | 319 | 325 | 318 | 325 | 5,100 | 325 |
| 2015-07-10 | 322 | 325 | 317 | 318 | 9,600 | 318 |
| 2015-07-09 | 321 | 321 | 310 | 317 | 22,600 | 317 |
| 2015-07-08 | 334 | 334 | 325 | 326 | 18,100 | 326 |
| 2015-07-07 | 332 | 334 | 331 | 334 | 3,500 | 334 |
| 2015-07-06 | 331 | 335 | 326 | 326 | 12,900 | 326 |
| 2015-07-03 | 337 | 340 | 335 | 340 | 13,500 | 340 |
| 2015-07-02 | 335 | 338 | 335 | 337 | 4,300 | 337 |
| 2015-07-01 | 324 | 334 | 322 | 334 | 17,900 | 334 |
| 2015-06-30 | 321 | 328 | 321 | 324 | 26,000 | 324 |
| 2015-06-29 | 332 | 335 | 325 | 329 | 61,000 | 329 |
| 2015-06-26 | 348 | 349 | 337 | 338 | 34,800 | 338 |
| 2015-06-25 | 348 | 349 | 346 | 349 | 9,700 | 349 |
| 2015-06-24 | 348 | 351 | 346 | 346 | 19,000 | 346 |
| 2015-06-23 | 348 | 351 | 345 | 349 | 13,400 | 349 |
| 2015-06-22 | 342 | 346 | 342 | 344 | 17,600 | 344 |
| 2015-06-19 | 339 | 341 | 338 | 341 | 7,900 | 341 |
| 2015-06-18 | 341 | 341 | 339 | 341 | 8,700 | 341 |
| 2015-06-17 | 337 | 342 | 336 | 340 | 24,200 | 340 |
| 2015-06-16 | 340 | 341 | 337 | 337 | 35,700 | 337 |
| 2015-06-15 | 340 | 341 | 339 | 340 | 12,300 | 340 |
| 2015-06-12 | 343 | 343 | 339 | 341 | 15,400 | 341 |
| 2015-06-11 | 340 | 344 | 339 | 342 | 22,100 | 342 |
| 2015-06-10 | 340 | 343 | 338 | 338 | 26,800 | 338 |
| 2015-06-09 | 339 | 344 | 338 | 340 | 15,000 | 340 |
| 2015-06-08 | 344 | 344 | 340 | 340 | 67,600 | 340 |
| 2015-06-05 | 345 | 345 | 342 | 343 | 9,400 | 343 |
| 2015-06-04 | 344 | 347 | 341 | 343 | 65,500 | 343 |
| 2015-06-03 | 346 | 346 | 342 | 343 | 30,900 | 343 |
| 2015-06-02 | 345 | 350 | 345 | 346 | 24,600 | 346 |
| 2015-06-01 | 345 | 350 | 344 | 345 | 23,500 | 345 |
| 2015-05-29 | 351 | 351 | 344 | 346 | 34,700 | 346 |
| 2015-05-28 | 340 | 357 | 340 | 351 | 65,000 | 351 |
| 2015-05-27 | 343 | 345 | 337 | 337 | 112,700 | 337 |
| 2015-05-26 | 353 | 353 | 345 | 345 | 68,100 | 345 |
| 2015-05-25 | 348 | 355 | 344 | 354 | 33,900 | 354 |
| 2015-05-22 | 355 | 357 | 349 | 349 | 67,700 | 349 |
| 2015-05-21 | 360 | 361 | 352 | 357 | 43,000 | 357 |
| 2015-05-20 | 358 | 361 | 354 | 356 | 33,600 | 356 |
| 2015-05-19 | 360 | 361 | 350 | 357 | 56,700 | 357 |
| 2015-05-18 | 375 | 375 | 342 | 361 | 171,500 | 361 |
| 2015-05-15 | 386 | 396 | 386 | 388 | 39,700 | 388 |
| 2015-05-14 | 389 | 395 | 384 | 385 | 11,100 | 385 |
| 2015-05-13 | 387 | 390 | 374 | 389 | 32,800 | 389 |
| 2015-05-12 | 392 | 393 | 388 | 390 | 7,800 | 390 |
| 2015-05-11 | 397 | 398 | 390 | 392 | 16,900 | 392 |
| 2015-05-08 | 395 | 398 | 390 | 397 | 15,300 | 397 |
| 2015-05-07 | 391 | 399 | 390 | 398 | 14,200 | 398 |
| 2015-05-01 | 389 | 395 | 388 | 391 | 24,700 | 391 |
| 2015-04-30 | 393 | 394 | 390 | 390 | 11,800 | 390 |
| 2015-04-28 | 392 | 395 | 390 | 392 | 6,000 | 392 |
| 2015-04-27 | 395 | 400 | 391 | 392 | 19,100 | 392 |
| 2015-04-24 | 394 | 402 | 390 | 394 | 24,400 | 394 |
| 2015-04-23 | 410 | 410 | 392 | 393 | 24,700 | 393 |
| 2015-04-22 | 405 | 411 | 400 | 409 | 21,800 | 409 |
| 2015-04-21 | 403 | 410 | 399 | 405 | 30,600 | 405 |
| 2015-04-20 | 398 | 405 | 397 | 400 | 17,200 | 400 |
| 2015-04-17 | 404 | 405 | 399 | 403 | 12,400 | 403 |
| 2015-04-16 | 407 | 412 | 396 | 404 | 47,400 | 404 |
| 2015-04-15 | 400 | 411 | 396 | 405 | 59,000 | 405 |
| 2015-04-14 | 392 | 397 | 390 | 395 | 18,900 | 395 |
| 2015-04-13 | 386 | 390 | 385 | 389 | 6,600 | 389 |
| 2015-04-10 | 389 | 389 | 382 | 388 | 9,500 | 388 |
| 2015-04-09 | 386 | 388 | 380 | 388 | 6,500 | 388 |
| 2015-04-08 | 381 | 388 | 380 | 386 | 15,800 | 386 |
| 2015-04-07 | 379 | 384 | 379 | 384 | 6,700 | 384 |
| 2015-04-06 | 384 | 388 | 379 | 379 | 9,100 | 379 |
| 2015-04-03 | 384 | 384 | 378 | 382 | 8,800 | 382 |
| 2015-04-02 | 372 | 384 | 371 | 384 | 19,600 | 384 |
| 2015-04-01 | 373 | 378 | 373 | 378 | 4,500 | 378 |
| 2015-03-31 | 381 | 387 | 377 | 377 | 9,000 | 377 |
| 2015-03-30 | 388 | 394 | 371 | 376 | 22,400 | 376 |
| 2015-03-27 | 386 | 400 | 386 | 389 | 4,000 | 389 |
| 2015-03-26 | 398 | 398 | 389 | 392 | 9,500 | 392 |
| 2015-03-25 | 400 | 402 | 397 | 400 | 5,700 | 400 |
| 2015-03-24 | 403 | 403 | 392 | 398 | 10,300 | 398 |
| 2015-03-23 | 395 | 410 | 395 | 403 | 26,900 | 403 |
| 2015-03-20 | 389 | 398 | 389 | 394 | 15,900 | 394 |
| 2015-03-19 | 390 | 392 | 389 | 390 | 7,700 | 390 |
| 2015-03-18 | 390 | 395 | 390 | 391 | 8,300 | 391 |
| 2015-03-17 | 390 | 395 | 389 | 393 | 7,200 | 393 |
| 2015-03-16 | 390 | 394 | 385 | 390 | 11,000 | 390 |
| 2015-03-13 | 391 | 393 | 390 | 390 | 13,200 | 390 |
| 2015-03-12 | 389 | 390 | 383 | 389 | 14,500 | 389 |
| 2015-03-11 | 385 | 389 | 382 | 389 | 5,300 | 389 |
| 2015-03-10 | 390 | 390 | 385 | 389 | 5,600 | 389 |
| 2015-03-09 | 385 | 390 | 384 | 390 | 17,300 | 390 |
| 2015-03-06 | 381 | 385 | 380 | 383 | 14,900 | 383 |
| 2015-03-05 | 387 | 387 | 384 | 386 | 7,900 | 386 |
| 2015-03-04 | 381 | 386 | 380 | 386 | 5,800 | 386 |
| 2015-03-03 | 388 | 388 | 383 | 383 | 6,200 | 383 |
| 2015-03-02 | 383 | 388 | 383 | 388 | 12,600 | 388 |
| 2015-02-27 | 383 | 387 | 382 | 385 | 13,700 | 385 |
| 2015-02-26 | 386 | 386 | 383 | 386 | 14,400 | 386 |
| 2015-02-25 | 380 | 385 | 380 | 382 | 17,900 | 382 |
| 2015-02-24 | 375 | 384 | 375 | 380 | 28,900 | 380 |
| 2015-02-23 | 375 | 382 | 372 | 374 | 49,300 | 374 |
| 2015-02-20 | 371 | 374 | 370 | 374 | 20,100 | 374 |
| 2015-02-19 | 373 | 376 | 369 | 372 | 46,900 | 372 |
| 2015-02-18 | 374 | 379 | 373 | 375 | 32,000 | 375 |
| 2015-02-17 | 374 | 378 | 373 | 378 | 11,900 | 378 |
| 2015-02-16 | 374 | 379 | 370 | 372 | 27,300 | 372 |
| 2015-02-13 | 381 | 381 | 370 | 370 | 38,900 | 370 |
| 2015-02-12 | 383 | 384 | 378 | 379 | 36,700 | 379 |
| 2015-02-10 | 393 | 393 | 378 | 383 | 49,300 | 383 |
| 2015-02-09 | 385 | 398 | 381 | 392 | 83,900 | 392 |
| 2015-02-06 | 408 | 437 | 408 | 417 | 46,500 | 417 |
| 2015-02-05 | 410 | 415 | 404 | 411 | 12,500 | 411 |
| 2015-02-04 | 402 | 414 | 401 | 413 | 23,500 | 413 |
| 2015-02-03 | 399 | 401 | 396 | 399 | 4,800 | 399 |
| 2015-02-02 | 400 | 402 | 398 | 400 | 4,100 | 400 |
| 2015-01-30 | 402 | 402 | 397 | 400 | 10,000 | 400 |
| 2015-01-29 | 398 | 403 | 398 | 398 | 5,800 | 398 |
| 2015-01-28 | 392 | 398 | 392 | 398 | 8,000 | 398 |
| 2015-01-27 | 399 | 406 | 392 | 395 | 61,800 | 395 |
| 2015-01-26 | 391 | 396 | 391 | 394 | 3,500 | 394 |
| 2015-01-23 | 398 | 400 | 389 | 394 | 15,300 | 394 |
| 2015-01-22 | 395 | 395 | 389 | 389 | 4,500 | 389 |
| 2015-01-21 | 398 | 398 | 395 | 396 | 2,200 | 396 |
| 2015-01-20 | 390 | 398 | 390 | 396 | 11,700 | 396 |
| 2015-01-19 | 387 | 390 | 383 | 390 | 8,000 | 390 |
| 2015-01-16 | 398 | 401 | 382 | 387 | 18,500 | 387 |
| 2015-01-15 | 401 | 403 | 398 | 399 | 4,400 | 399 |
| 2015-01-14 | 403 | 409 | 399 | 402 | 5,900 | 402 |
| 2015-01-13 | 403 | 407 | 400 | 402 | 4,600 | 402 |
| 2015-01-09 | 411 | 413 | 406 | 407 | 3,800 | 407 |
| 2015-01-08 | 408 | 410 | 405 | 410 | 9,700 | 410 |
| 2015-01-07 | 409 | 418 | 404 | 406 | 10,900 | 406 |
| 2015-01-06 | 403 | 410 | 403 | 403 | 13,800 | 403 |
| 2015-01-05 | 409 | 413 | 407 | 410 | 9,600 | 410 |
分割・併合履歴 ： [2005-11-07]1株→3株
