4237 フジプレアム(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	352	376	346	375	289,000	375
2021-12-29	345	358	343	350	187,400	350
2021-12-28	336	348	330	337	223,400	337
2021-12-27	339	343	333	338	66,000	338
2021-12-24	344	347	338	340	67,700	340
2021-12-23	349	349	341	344	46,700	344
2021-12-22	339	348	335	345	121,700	345
2021-12-21	340	343	330	337	119,300	337
2021-12-20	362	362	335	339	419,700	339
2021-12-17	343	367	337	362	333,000	362
2021-12-16	337	346	330	343	135,000	343
2021-12-15	328	333	325	331	35,600	331
2021-12-14	328	333	324	328	50,000	328
2021-12-13	337	337	328	328	60,700	328
2021-12-10	339	339	331	331	72,900	331
2021-12-09	350	350	337	339	38,400	339
2021-12-08	345	351	340	350	105,400	350
2021-12-07	335	342	329	342	107,300	342
2021-12-06	333	337	328	333	104,700	333
2021-12-03	333	337	320	333	245,700	333
2021-12-02	352	357	330	332	201,300	332
2021-12-01	355	362	342	359	180,500	359
2021-11-30	361	373	356	358	86,300	358
2021-11-29	368	379	358	360	167,100	360
2021-11-26	377	377	366	374	178,200	374
2021-11-25	390	390	374	381	169,300	381
2021-11-24	393	397	385	390	288,500	390
2021-11-22	396	396	384	393	171,100	393
2021-11-19	402	407	393	397	431,600	397
2021-11-18	391	399	381	399	500,300	399
2021-11-17	372	388	372	386	461,300	386
2021-11-16	350	386	347	380	477,900	380
2021-11-15	337	349	331	348	222,400	348
2021-11-12	314	339	314	333	234,500	333
2021-11-11	317	321	314	318	45,900	318
2021-11-10	315	323	310	321	85,200	321
2021-11-09	320	320	314	317	71,500	317
2021-11-08	326	326	313	314	73,500	314
2021-11-05	330	330	319	323	92,500	323
2021-11-04	333	338	328	332	91,000	332
2021-11-02	343	347	333	333	75,500	333
2021-11-01	342	346	338	341	34,000	341
2021-10-29	339	339	334	335	30,100	335
2021-10-28	335	338	332	338	24,700	338
2021-10-27	337	337	330	335	32,800	335
2021-10-26	331	338	331	335	20,600	335
2021-10-25	331	336	329	336	38,800	336
2021-10-22	332	338	330	334	32,300	334
2021-10-21	342	342	334	334	41,600	334
2021-10-20	340	343	337	339	49,000	339
2021-10-19	341	343	336	337	59,800	337
2021-10-18	344	347	338	340	37,400	340
2021-10-15	328	349	328	344	98,300	344
2021-10-14	323	327	319	326	32,800	326
2021-10-13	332	332	320	324	98,200	324
2021-10-12	337	339	331	332	54,200	332
2021-10-11	336	340	334	338	59,800	338
2021-10-08	335	343	335	338	93,800	338
2021-10-07	341	348	338	340	70,100	340
2021-10-06	349	355	339	344	84,000	344
2021-10-05	352	352	339	341	137,600	341
2021-10-04	373	377	350	352	335,400	352
2021-10-01	344	362	343	349	99,600	349
2021-09-30	360	362	341	343	160,400	343
2021-09-29	352	365	352	358	124,500	358
2021-09-28	367	367	355	359	90,900	359
2021-09-27	366	372	365	369	54,700	369
2021-09-24	363	375	361	370	116,300	370
2021-09-22	364	366	354	358	117,300	358
2021-09-21	358	369	357	364	90,500	364
2021-09-17	369	374	368	369	67,000	369
2021-09-16	379	381	366	368	186,500	368
2021-09-15	372	383	371	381	146,200	381
2021-09-14	383	384	369	374	241,900	374
2021-09-13	380	391	372	387	227,600	387
2021-09-10	366	383	366	377	244,900	377
2021-09-09	372	383	365	370	430,900	370
2021-09-08	406	406	378	379	908,000	379
2021-09-07	375	391	372	388	622,500	388
2021-09-06	376	403	370	375	2,067,000	375
2021-09-03	377	418	359	376	7,047,100	376
2021-09-02	321	393	321	393	8,157,200	393
2021-09-01	311	316	311	313	13,500	313
2021-08-31	309	316	308	313	20,000	313
2021-08-30	307	310	304	309	25,000	309
2021-08-27	308	308	301	308	15,100	308
2021-08-26	306	310	305	309	18,400	309
2021-08-25	310	312	305	308	16,400	308
2021-08-24	303	309	303	308	17,400	308
2021-08-23	300	307	299	303	41,900	303
2021-08-20	300	303	294	297	64,800	297
2021-08-19	299	304	299	300	35,600	300
2021-08-18	310	315	299	303	155,500	303
2021-08-17	308	310	301	302	40,900	302
2021-08-16	312	313	307	308	60,400	308
2021-08-13	325	325	316	318	38,900	318
2021-08-12	325	325	318	323	35,600	323
2021-08-11	320	323	314	323	32,500	323
2021-08-10	325	325	311	318	122,300	318
2021-08-06	330	334	326	334	31,100	334
2021-08-05	334	336	327	329	58,900	329
2021-08-04	342	342	333	335	53,200	335
2021-08-03	336	342	335	342	35,500	342
2021-08-02	333	337	333	336	35,800	336
2021-07-30	338	340	333	336	47,100	336
2021-07-29	336	340	335	340	17,200	340
2021-07-28	338	339	335	336	36,000	336
2021-07-27	344	344	340	343	21,400	343
2021-07-26	341	343	338	343	25,500	343
2021-07-21	337	341	335	339	29,200	339
2021-07-20	338	340	334	335	63,900	335
2021-07-19	343	355	340	341	114,800	341
2021-07-16	343	349	341	348	27,600	348
2021-07-15	352	352	343	346	31,600	346
2021-07-14	348	355	348	348	43,500	348
2021-07-13	338	352	338	352	95,800	352
2021-07-12	344	344	338	338	97,300	338
2021-07-09	335	343	333	343	79,100	343
2021-07-08	343	346	337	339	110,600	339
2021-07-07	357	359	347	347	80,700	347
2021-07-06	361	364	354	355	96,900	355
2021-07-05	366	372	360	360	116,400	360
2021-07-02	371	371	364	368	71,200	368
2021-07-01	381	382	370	371	181,700	371
2021-06-30	378	380	375	380	50,100	380
2021-06-29	379	381	374	378	79,800	378
2021-06-28	377	385	365	380	257,500	380
2021-06-25	371	371	364	364	38,400	364
2021-06-24	363	370	360	369	84,900	369
2021-06-23	364	364	358	361	33,500	361
2021-06-22	364	364	358	360	38,800	360
2021-06-21	363	365	355	356	106,500	356
2021-06-18	375	376	367	369	150,600	369
2021-06-17	384	385	371	377	327,000	377
2021-06-16	365	369	361	363	101,100	363
2021-06-15	360	368	358	365	75,600	365
2021-06-14	357	363	352	358	62,200	358
2021-06-11	361	371	352	352	212,200	352
2021-06-10	348	368	346	361	141,200	361
2021-06-09	353	353	346	346	33,900	346
2021-06-08	347	352	345	352	28,300	352
2021-06-07	350	352	344	347	71,500	347
2021-06-04	357	375	351	353	371,900	353
2021-06-03	345	358	345	356	67,900	356
2021-06-02	336	345	336	344	67,100	344
2021-06-01	338	338	334	336	21,700	336
2021-05-31	339	339	333	338	20,600	338
2021-05-28	336	338	335	335	40,200	335
2021-05-27	340	341	335	336	53,600	336
2021-05-26	340	344	336	336	37,300	336
2021-05-25	340	343	338	341	39,300	341
2021-05-24	346	347	341	341	32,900	341
2021-05-21	344	350	344	345	50,500	345
2021-05-20	345	348	339	346	70,800	346
2021-05-19	338	349	334	344	67,900	344
2021-05-18	336	346	336	342	114,900	342
2021-05-17	356	358	335	352	140,200	352
2021-05-14	348	352	347	352	45,700	352
2021-05-13	345	351	340	341	55,000	341
2021-05-12	364	368	348	353	120,500	353
2021-05-11	370	372	364	366	54,500	366
2021-05-10	373	376	370	371	31,900	371
2021-05-07	374	376	370	372	41,700	372
2021-05-06	366	372	366	372	40,100	372
2021-04-30	370	372	363	365	60,400	365
2021-04-28	372	372	366	366	40,000	366
2021-04-27	382	383	372	372	46,500	372
2021-04-26	372	381	370	378	65,800	378
2021-04-23	376	378	369	373	75,500	373
2021-04-22	372	376	369	373	44,200	373
2021-04-21	377	377	359	365	143,500	365
2021-04-20	385	387	380	380	81,300	380
2021-04-19	383	391	378	388	142,100	388
2021-04-16	383	383	376	380	79,300	380
2021-04-15	373	383	369	381	104,200	381
2021-04-14	374	374	370	373	58,700	373
2021-04-13	365	380	365	374	78,400	374
2021-04-12	373	374	365	366	88,000	366
2021-04-09	380	383	374	375	57,900	375
2021-04-08	384	384	377	382	65,500	382
2021-04-07	382	385	377	384	59,200	384
2021-04-06	387	387	377	378	70,700	378
2021-04-05	391	392	385	386	58,000	386
2021-04-02	395	397	388	388	59,000	388
2021-04-01	407	414	389	392	211,700	392
2021-03-31	378	406	372	402	254,400	402
2021-03-30	382	385	378	380	47,500	380
2021-03-29	396	416	381	384	389,800	384
2021-03-26	371	388	371	388	59,300	388
2021-03-25	360	377	360	373	74,000	373
2021-03-24	382	386	362	365	105,400	365
2021-03-23	390	392	383	383	60,200	383
2021-03-22	385	393	383	387	49,700	387
2021-03-19	392	396	385	386	59,200	386
2021-03-18	388	400	385	397	129,100	397
2021-03-17	386	389	380	383	58,100	383
2021-03-16	393	395	383	385	96,100	385
2021-03-15	388	395	384	389	102,500	389
2021-03-12	380	389	379	383	68,400	383
2021-03-11	380	381	374	379	44,200	379
2021-03-10	378	381	368	378	68,000	378
2021-03-09	364	375	358	374	73,700	374
2021-03-08	367	373	361	362	50,400	362
2021-03-05	359	367	350	361	95,400	361
2021-03-04	362	372	356	363	127,200	363
2021-03-03	379	379	366	367	96,800	367
2021-03-02	382	387	374	381	72,200	381
2021-03-01	370	383	364	382	121,700	382
2021-02-26	369	379	361	368	172,200	368
2021-02-25	379	389	375	382	114,900	382
2021-02-24	393	393	369	373	189,500	373
2021-02-22	389	400	389	393	62,900	393
2021-02-19	395	396	384	389	259,000	389
2021-02-18	424	430	398	398	362,200	398
2021-02-17	411	449	409	424	514,100	424
2021-02-16	404	419	400	410	235,500	410
2021-02-15	410	415	398	400	168,300	400
2021-02-12	420	420	407	409	249,200	409
2021-02-10	411	418	400	409	247,400	409
2021-02-09	399	411	394	409	221,300	409
2021-02-08	406	406	393	400	260,000	400
2021-02-05	406	409	401	403	117,100	403
2021-02-04	413	413	402	404	101,000	404
2021-02-03	415	418	406	411	113,400	411
2021-02-02	410	421	404	417	172,400	417
2021-02-01	398	417	391	408	231,400	408
2021-01-29	424	430	402	402	364,100	402
2021-01-28	417	431	415	416	386,500	416
2021-01-27	436	438	424	428	305,400	428
2021-01-26	443	454	437	438	261,800	438
2021-01-25	450	454	434	442	317,900	442
2021-01-22	455	462	446	450	400,900	450
2021-01-21	471	479	451	454	627,400	454
2021-01-20	459	484	459	478	648,100	478
2021-01-19	478	486	461	467	634,000	467
2021-01-18	452	486	448	483	1,503,800	483
2021-01-15	485	486	443	445	1,242,400	445
2021-01-14	485	516	478	492	1,374,100	492
2021-01-13	494	542	472	498	3,905,400	498
2021-01-12	479	514	471	486	2,270,400	486
2021-01-08	435	500	432	500	3,555,400	500
2021-01-07	441	454	426	441	1,296,500	441
2021-01-06	437	447	416	431	2,809,400	431
2021-01-05	380	410	376	405	3,255,900	405
2021-01-04	359	368	339	356	821,400	356

分割・併合履歴： [2005-11-07]1株→3株