1. HOME >
  2. 株価時系列 >
  3. 4237 >
  4. 2016年

4237 フジプレアム(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3030831630331670,600316
2016-12-29307312299312190,000312
2016-12-28316317310312185,900312
2016-12-27318337314320236,600320
2016-12-26319324315319118,700319
2016-12-22343350314321202,300321
2016-12-21360360340348257,600348
2016-12-20342364337347837,100347
2016-12-19331347327343523,800343
2016-12-16331338326330247,700330
2016-12-15328329322329185,200329
2016-12-14321323313321159,700321
2016-12-13311326310318137,700318
2016-12-12311322306317193,700317
2016-12-09324328312314393,000314
2016-12-08329338325330251,700330
2016-12-07337347325329554,600329
2016-12-06344345325329592,900329
2016-12-053533613323431,120,100343
2016-12-023563793323473,546,200347
2016-12-013803983473634,818,500363
2016-11-3046346337640210,325,800402
2016-11-2929538329438318,724,400383
2016-11-282243032243033,331,500303
2016-11-2522923022322324,100223
2016-11-2422923222622735,800227
2016-11-2222923021722931,500229
2016-11-2123223522323076,600230
2016-11-1822423622423573,800235
2016-11-1721322521322436,600224
2016-11-162132162132157,100215
2016-11-152152162132156,200215
2016-11-1421121721121512,000215
2016-11-112122122102105,600210
2016-11-102142152122125,800212
2016-11-0921721720520624,300206
2016-11-08217218216216900216
2016-11-072202202152165,800216
2016-11-042162202162167,600216
2016-11-0221822021521623,300216
2016-11-012222232212225,600222
2016-10-3122322322022212,300222
2016-10-282222222202213,200221
2016-10-2722022321822016,400220
2016-10-262212232192233,400223
2016-10-2522522621822013,300220
2016-10-242232252222245,600224
2016-10-2122922922422513,600225
2016-10-202272272242266,700226
2016-10-192222252222235,600223
2016-10-1722522622022413,500224
2016-10-13214238214219172,900219
2016-10-122142152132142,000214
2016-10-112142142092148,500214
2016-10-072152152122148,000214
2016-10-062152162122139,300213
2016-10-052172172112148,800214
2016-10-042112162112122,900212
2016-10-032122142112112,800211
2016-09-302112112082114,900211
2016-09-292082122082116,000211
2016-09-282082092052067,100206
2016-09-2720920920320710,700207
2016-09-2620621020620916,600209
2016-09-2320621120621059,100210
2016-09-2121421421221411,700214
2016-09-202142152132143,800214
2016-09-162122142122144,500214
2016-09-152152152122133,400213
2016-09-14214216214216800216
2016-09-132152162142152,800215
2016-09-122152162152152,500215
2016-09-092192192162178,000217
2016-09-082172182172175,800217
2016-09-072192192172175,900217
2016-09-062182182142175,700217
2016-09-052192192162174,900217
2016-09-022142162142153,200215
2016-09-012162162142154,900215
2016-08-3121421621321410,500214
2016-08-302152162142162,300216
2016-08-292142162142153,500215
2016-08-262162162122125,200212
2016-08-2521421721221415,000214
2016-08-2421521621321513,500215
2016-08-2321922121321617,700216
2016-08-2222122121722015,500220
2016-08-192112132112134,800213
2016-08-1821221321021214,800212
2016-08-1721421421121215,500212
2016-08-1621621821221316,200213
2016-08-1521421821321819,600218
2016-08-1221521821221730,400217
2016-08-1021721821221747,500217
2016-08-0922723022322814,000228
2016-08-0822723022322712,800227
2016-08-0522422522022215,500222
2016-08-0422622721822227,500222
2016-08-0323323722522859,300228
2016-08-02227247216237251,200237
2016-08-0121322721322741,500227
2016-07-2921521721021615,700216
2016-07-2821621721121410,200214
2016-07-2721521921221931,600219
2016-07-2622222221021649,000216
2016-07-2523024121021099,600210
2016-07-2222423521523376,200233
2016-07-21206232206223120,700223
2016-07-202072112072098,700209
2016-07-1921221320520719,200207
2016-07-1520921620921126,200211
2016-07-1421721720720764,800207
2016-07-13212254210216927,800216
2016-07-1220020419820215,600202
2016-07-1119319919319913,200199
2016-07-0820020019519510,600195
2016-07-07197200197200800200
2016-07-061992001982001,400200
2016-07-052002011992017,100201
2016-07-042042042012048,700204
2016-07-011972001971996,700199
2016-06-3019919919219811,100198
2016-06-291911951911946,900194
2016-06-281861931861904,000190
2016-06-2719019018319026,100190
2016-06-2420420418418540,000185
2016-06-232032052032033,300203
2016-06-222012042012044,800204
2016-06-212072072002008,600200
2016-06-202022052012044,800204
2016-06-172002022002024,700202
2016-06-1620520519819810,500198
2016-06-152012051972049,000204
2016-06-1420020219820117,900201
2016-06-1320921319820043,600200
2016-06-102132142122134,100213
2016-06-0921521721321310,500213
2016-06-082162182152176,600217
2016-06-072162172142167,400216
2016-06-062162192162165,700216
2016-06-0321621921621710,200217
2016-06-022202202182188,000218
2016-06-012182212182209,200220
2016-05-3122122321622236,300222
2016-05-3022322421622316,100223
2016-05-2722422522022115,300221
2016-05-262242252212257,800225
2016-05-252242252232232,700223
2016-05-242262272232237,300223
2016-05-2322022822022729,800227
2016-05-2021722321622310,200223
2016-05-1921821921721819,000218
2016-05-18235237218218170,400218
2016-05-1721122420722356,600223
2016-05-162082142082128,800212
2016-05-1321421521021110,400211
2016-05-122152202152162,500216
2016-05-1121922021521913,100219
2016-05-1021622021421912,600219
2016-05-092162182132134,800213
2016-05-062122122102114,100211
2016-05-0220921220921010,700210
2016-04-282232232162178,400217
2016-04-2722222221422013,700220
2016-04-26208230208214106,100214
2016-04-2522122319920538,800205
2016-04-2221722321321912,500219
2016-04-2121421921121713,100217
2016-04-2021822121321915,800219
2016-04-1921421720221420,000214
2016-04-1821821820721116,200211
2016-04-1522122421621816,300218
2016-04-1422422621322655,400226
2016-04-13207245207226539,200226
2016-04-122032032012018,100201
2016-04-112042042012034,700203
2016-04-0820120519920112,400201
2016-04-0720420420020413,000204
2016-04-0620720920020325,900203
2016-04-0522022620121035,500210
2016-04-0421422421122418,400224
2016-04-0123423522522722,000227
2016-03-312342342282287,000228
2016-03-302342342282296,000229
2016-03-2923123322823310,900233
2016-03-2823223422923413,900234
2016-03-2522923822923532,200235
2016-03-242362372352366,300236
2016-03-232392392322354,100235
2016-03-2223423723223714,000237
2016-03-1824024122823061,900230
2016-03-1724424924224220,200242
2016-03-1624424724124714,300247
2016-03-152452462402466,400246
2016-03-1424224523924112,300241
2016-03-1123924323623921,100239
2016-03-1023724323423619,700236
2016-03-0923523923023915,500239
2016-03-0823824523423518,300235
2016-03-0723624922824237,000242
2016-03-0423524523023984,300239
2016-03-03213280213239909,500239
2016-03-0221421420720813,900208
2016-03-0120821220620812,800208
2016-02-2922222220921527,600215
2016-02-262092102032053,800205
2016-02-252032102032094,700209
2016-02-2420020419920411,200204
2016-02-232002011962006,400200
2016-02-221942001941999,600199
2016-02-1919820519419823,000198
2016-02-1819720919720715,400207
2016-02-171971991951974,100197
2016-02-1619420419419910,800199
2016-02-1519419619019311,300193
2016-02-1219419718618633,800186
2016-02-1022122120820911,400209
2016-02-0922022021221814,800218
2016-02-082182242182247,300224
2016-02-0523223222422414,900224
2016-02-04238238233233700233
2016-02-032332352302324,600232
2016-02-022352402352363,800236
2016-02-0123824023123610,200236
2016-01-292362362312344,500234
2016-01-282342352302344,200234
2016-01-272302352272334,500233
2016-01-262282312282291,400229
2016-01-252322332302328,500232
2016-01-222222282222278,300227
2016-01-2122522821922312,300223
2016-01-2023325322422534,800225
2016-01-192392392282359,900235
2016-01-1823423922723912,800239
2016-01-1524324323723714,300237
2016-01-1423724123224020,500240
2016-01-132422432382436,800243
2016-01-1224824823623619,900236
2016-01-0824624924524825,700248
2016-01-0724825124724712,300247
2016-01-0625425724824813,300248
2016-01-0525825825025223,700252
2016-01-0425625925125821,100258

分割・併合履歴 ： [2005-11-07]1株→3株