4237 フジプレアム(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	387	403	387	399	175,000	399
2022-12-29	385	390	382	387	44,800	387
2022-12-28	390	390	384	389	94,200	389
2022-12-27	386	393	382	391	161,100	391
2022-12-26	377	386	377	382	81,500	382
2022-12-23	366	385	366	379	189,800	379
2022-12-22	361	373	358	373	73,900	373
2022-12-21	365	365	355	358	70,700	358
2022-12-20	377	378	358	361	182,600	361
2022-12-19	384	390	375	381	188,000	381
2022-12-16	371	387	368	377	289,300	377
2022-12-15	366	372	366	370	30,600	370
2022-12-14	368	370	367	370	12,700	370
2022-12-13	368	370	363	367	30,100	367
2022-12-12	373	373	357	365	161,000	365
2022-12-09	375	377	372	373	20,300	373
2022-12-08	378	378	371	375	22,300	375
2022-12-07	368	380	365	374	72,900	374
2022-12-06	370	374	364	368	57,500	368
2022-12-05	380	380	368	368	47,100	368
2022-12-02	376	379	372	379	66,900	379
2022-12-01	379	379	374	375	51,600	375
2022-11-30	378	380	375	376	42,800	376
2022-11-29	377	383	374	376	74,700	376
2022-11-28	377	381	375	379	46,600	379
2022-11-25	378	382	374	377	64,400	377
2022-11-24	384	384	374	378	113,900	378
2022-11-22	369	383	368	382	301,800	382
2022-11-21	367	370	362	366	62,500	366
2022-11-18	365	366	361	366	43,800	366
2022-11-17	369	369	362	365	54,200	365
2022-11-16	370	372	362	370	107,600	370
2022-11-15	373	373	367	372	50,700	372
2022-11-14	360	373	360	373	145,500	373
2022-11-11	363	364	358	360	86,200	360
2022-11-10	353	367	353	357	132,700	357
2022-11-09	353	361	353	358	82,700	358
2022-11-08	356	360	356	356	28,800	356
2022-11-07	360	362	353	355	64,200	355
2022-11-04	359	363	359	362	35,900	362
2022-11-02	361	362	359	360	18,700	360
2022-11-01	362	362	359	361	15,800	361
2022-10-31	360	362	357	361	18,800	361
2022-10-28	360	360	355	357	24,700	357
2022-10-27	364	364	355	360	56,700	360
2022-10-26	367	367	363	363	30,800	363
2022-10-25	366	367	362	364	33,600	364
2022-10-24	364	367	361	361	70,900	361
2022-10-21	354	362	351	360	86,600	360
2022-10-20	353	353	349	351	58,400	351
2022-10-19	353	356	353	356	19,400	356
2022-10-18	355	355	351	352	44,500	352
2022-10-17	354	354	350	353	20,700	353
2022-10-14	358	359	353	354	71,300	354
2022-10-13	354	358	351	353	62,600	353
2022-10-12	352	353	349	350	79,000	350
2022-10-11	353	362	353	355	113,200	355
2022-10-07	348	353	348	351	35,700	351
2022-10-06	351	356	351	352	94,500	352
2022-10-05	359	359	354	357	45,800	357
2022-10-04	355	360	354	360	64,000	360
2022-10-03	349	353	339	353	93,300	353
2022-09-30	353	354	348	352	72,800	352
2022-09-29	352	358	350	356	69,700	356
2022-09-28	351	359	348	350	105,000	350
2022-09-27	352	352	346	348	45,700	348
2022-09-26	354	358	347	351	81,900	351
2022-09-22	348	362	345	358	186,800	358
2022-09-21	358	359	344	348	209,400	348
2022-09-20	380	380	360	362	275,700	362
2022-09-16	381	391	376	382	368,600	382
2022-09-15	372	384	363	378	465,100	378
2022-09-14	352	367	351	367	264,200	367
2022-09-13	351	361	350	360	171,600	360
2022-09-12	357	362	350	350	171,500	350
2022-09-09	346	356	345	356	142,700	356
2022-09-08	344	348	343	344	47,900	344
2022-09-07	344	344	339	343	51,300	343
2022-09-06	339	345	339	341	40,500	341
2022-09-05	337	347	334	341	66,100	341
2022-09-02	339	339	333	338	55,700	338
2022-09-01	345	346	339	339	29,200	339
2022-08-31	346	349	344	347	9,800	347
2022-08-30	344	349	341	349	34,000	349
2022-08-29	340	346	336	344	117,500	344
2022-08-26	351	351	346	347	89,100	347
2022-08-25	347	353	347	350	67,000	350
2022-08-24	342	350	342	348	58,700	348
2022-08-23	345	347	342	342	64,200	342
2022-08-22	354	354	348	349	98,200	349
2022-08-19	357	358	352	355	94,900	355
2022-08-18	345	357	344	355	186,100	355
2022-08-17	342	347	341	345	130,400	345
2022-08-16	340	343	338	342	129,900	342
2022-08-15	335	341	334	339	117,900	339
2022-08-12	334	335	332	333	56,600	333
2022-08-10	335	335	328	330	81,700	330
2022-08-09	331	336	325	336	182,000	336
2022-08-08	327	336	324	336	94,900	336
2022-08-05	328	332	327	327	26,100	327
2022-08-04	327	331	324	328	36,600	328
2022-08-03	324	327	322	324	22,900	324
2022-08-02	326	328	324	326	20,100	326
2022-08-01	322	330	320	326	59,400	326
2022-07-29	324	326	322	325	32,800	325
2022-07-28	329	329	316	321	62,200	321
2022-07-27	325	328	323	326	32,300	326
2022-07-26	323	325	318	324	17,900	324
2022-07-25	323	325	322	323	24,900	323
2022-07-22	324	330	323	325	48,600	325
2022-07-21	322	326	321	323	42,100	323
2022-07-20	322	324	320	322	26,000	322
2022-07-19	320	321	316	320	23,800	320
2022-07-15	316	321	316	318	19,400	318
2022-07-14	315	320	312	318	36,200	318
2022-07-13	316	318	316	316	20,000	316
2022-07-12	322	322	316	316	53,400	316
2022-07-11	325	325	320	324	50,700	324
2022-07-08	321	325	319	322	39,600	322
2022-07-07	318	320	315	318	28,800	318
2022-07-06	318	320	316	318	29,800	318
2022-07-05	319	324	317	319	61,200	319
2022-07-04	318	319	313	319	41,400	319
2022-07-01	323	328	312	316	60,900	316
2022-06-30	330	330	323	323	34,200	323
2022-06-29	329	330	324	330	28,300	330
2022-06-28	327	330	324	329	45,200	329
2022-06-27	329	330	324	327	73,200	327
2022-06-24	313	321	312	321	49,300	321
2022-06-23	311	315	309	314	56,300	314
2022-06-22	320	321	305	311	106,700	311
2022-06-21	314	322	311	319	61,700	319
2022-06-20	321	323	303	309	165,600	309
2022-06-17	319	334	316	321	178,000	321
2022-06-16	342	342	324	327	92,300	327
2022-06-15	343	343	334	334	73,100	334
2022-06-14	340	343	338	343	67,200	343
2022-06-13	346	349	338	346	141,300	346
2022-06-10	355	357	350	350	78,000	350
2022-06-09	355	359	353	357	62,300	357
2022-06-08	354	360	353	359	108,300	359
2022-06-07	352	354	348	349	43,800	349
2022-06-06	345	353	343	348	62,100	348
2022-06-03	349	349	345	347	56,100	347
2022-06-02	350	350	345	346	51,100	346
2022-06-01	348	350	342	350	106,600	350
2022-05-31	356	356	347	347	83,100	347
2022-05-30	345	356	344	353	107,600	353
2022-05-27	348	349	344	344	81,900	344
2022-05-26	346	350	344	345	53,300	345
2022-05-25	348	355	346	346	80,000	346
2022-05-24	354	354	345	345	147,000	345
2022-05-23	367	368	353	354	123,500	354
2022-05-20	364	371	360	362	184,500	362
2022-05-19	346	364	343	364	177,000	364
2022-05-18	349	367	346	365	140,500	365
2022-05-17	348	358	338	343	466,300	343
2022-05-16	363	374	360	372	298,500	372
2022-05-13	362	372	357	357	142,600	357
2022-05-12	370	373	356	361	122,300	361
2022-05-11	377	384	368	370	174,500	370
2022-05-10	393	399	380	380	299,200	380
2022-05-09	388	411	387	398	820,000	398
2022-05-06	375	387	373	382	170,500	382
2022-05-02	374	386	371	376	303,400	376
2022-04-28	360	394	353	380	1,809,700	380
2022-04-27	353	356	348	352	58,200	352
2022-04-26	357	360	350	359	102,400	359
2022-04-25	358	363	356	356	75,900	356
2022-04-22	359	367	353	365	116,200	365
2022-04-21	369	369	358	362	118,100	362
2022-04-20	375	382	366	370	285,800	370
2022-04-19	362	377	362	375	345,100	375
2022-04-18	356	364	345	362	366,500	362
2022-04-15	338	353	337	353	170,200	353
2022-04-14	347	354	336	341	253,400	341
2022-04-13	330	392	324	345	1,655,800	345
2022-04-12	338	338	325	331	129,700	331
2022-04-11	345	357	340	340	162,400	340
2022-04-08	345	349	341	343	32,900	343
2022-04-07	345	348	341	346	41,800	346
2022-04-06	349	352	344	349	71,900	349
2022-04-05	346	356	346	356	73,300	356
2022-04-04	351	351	345	346	65,700	346
2022-04-01	352	355	340	355	88,000	355
2022-03-31	349	360	346	354	107,300	354
2022-03-30	345	351	336	347	87,700	347
2022-03-29	344	346	339	346	43,800	346
2022-03-28	347	348	340	340	42,500	340
2022-03-25	349	350	346	348	29,900	348
2022-03-24	344	352	342	350	48,800	350
2022-03-23	349	351	345	345	83,700	345
2022-03-22	356	356	347	347	69,300	347
2022-03-18	350	360	350	356	80,200	356
2022-03-17	347	355	347	352	70,400	352
2022-03-16	349	354	346	346	46,000	346
2022-03-15	342	350	338	346	42,100	346
2022-03-14	345	350	342	342	50,000	342
2022-03-11	340	349	337	344	75,000	344
2022-03-10	343	349	338	340	90,600	340
2022-03-09	327	335	324	328	72,400	328
2022-03-08	330	339	321	322	111,600	322
2022-03-07	333	337	322	333	103,900	333
2022-03-04	346	346	336	343	70,400	343
2022-03-03	348	356	346	348	67,400	348
2022-03-02	354	358	348	348	126,500	348
2022-03-01	359	365	350	358	213,800	358
2022-02-28	348	359	343	359	141,400	359
2022-02-25	330	351	330	348	202,400	348
2022-02-24	350	355	330	334	258,100	334
2022-02-22	362	366	350	360	150,900	360
2022-02-21	359	377	357	370	237,800	370
2022-02-18	349	369	345	369	228,500	369
2022-02-17	354	366	350	357	520,500	357
2022-02-16	337	345	337	342	162,400	342
2022-02-15	350	350	329	329	217,200	329
2022-02-14	345	350	332	348	433,100	348
2022-02-10	319	320	311	313	48,100	313
2022-02-09	309	317	306	316	35,300	316
2022-02-08	311	315	304	305	40,300	305
2022-02-07	318	318	310	310	28,200	310
2022-02-04	310	317	308	317	31,800	317
2022-02-03	318	319	312	314	35,300	314
2022-02-02	310	318	310	318	36,900	318
2022-02-01	318	318	306	309	33,900	309
2022-01-31	309	314	303	310	141,700	310
2022-01-28	300	306	291	305	116,900	305
2022-01-27	315	317	294	298	192,800	298
2022-01-26	315	319	310	314	97,100	314
2022-01-25	322	323	310	313	90,900	313
2022-01-24	320	325	317	322	79,700	322
2022-01-21	322	329	317	328	141,900	328
2022-01-20	321	339	316	325	158,700	325
2022-01-19	329	330	318	323	178,500	323
2022-01-18	338	341	330	334	107,300	334
2022-01-17	341	342	330	334	98,500	334
2022-01-14	342	345	334	344	91,400	344
2022-01-13	356	356	344	346	97,900	346
2022-01-12	352	359	351	354	80,400	354
2022-01-11	358	358	348	352	55,200	352
2022-01-07	360	365	347	352	154,500	352
2022-01-06	364	371	358	359	133,800	359
2022-01-05	375	383	368	371	166,600	371
2022-01-04	375	385	373	377	333,400	377

分割・併合履歴： [2005-11-07]1株→3株