4881 (株)ファンペップ 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 | 149 | 154 | 149 | 154 | 43,300 | 154 |
| 2022-12-29 | 148 | 152 | 148 | 149 | 42,300 | 149 |
| 2022-12-28 | 148 | 150 | 146 | 148 | 84,100 | 148 |
| 2022-12-27 | 151 | 153 | 149 | 151 | 60,100 | 151 |
| 2022-12-26 | 150 | 152 | 147 | 151 | 135,100 | 151 |
| 2022-12-23 | 153 | 154 | 152 | 152 | 53,500 | 152 |
| 2022-12-22 | 156 | 157 | 154 | 155 | 40,200 | 155 |
| 2022-12-21 | 153 | 156 | 150 | 155 | 63,100 | 155 |
| 2022-12-20 | 159 | 159 | 151 | 152 | 163,600 | 152 |
| 2022-12-19 | 160 | 164 | 159 | 160 | 95,800 | 160 |
| 2022-12-16 | 165 | 166 | 160 | 161 | 153,900 | 161 |
| 2022-12-15 | 174 | 174 | 165 | 166 | 429,900 | 166 |
| 2022-12-14 | 172 | 172 | 170 | 171 | 181,000 | 171 |
| 2022-12-13 | 172 | 173 | 171 | 171 | 40,200 | 171 |
| 2022-12-12 | 171 | 173 | 170 | 172 | 81,600 | 172 |
| 2022-12-09 | 172 | 173 | 170 | 170 | 57,200 | 170 |
| 2022-12-08 | 171 | 172 | 170 | 172 | 144,700 | 172 |
| 2022-12-07 | 172 | 174 | 171 | 171 | 87,100 | 171 |
| 2022-12-06 | 176 | 176 | 172 | 173 | 53,100 | 173 |
| 2022-12-05 | 172 | 177 | 172 | 175 | 113,100 | 175 |
| 2022-12-02 | 171 | 173 | 170 | 172 | 161,500 | 172 |
| 2022-12-01 | 174 | 174 | 170 | 170 | 100,500 | 170 |
| 2022-11-30 | 174 | 176 | 170 | 173 | 187,900 | 173 |
| 2022-11-29 | 174 | 176 | 173 | 174 | 135,300 | 174 |
| 2022-11-28 | 175 | 178 | 172 | 176 | 239,500 | 176 |
| 2022-11-25 | 188 | 188 | 172 | 175 | 849,000 | 175 |
| 2022-11-24 | 161 | 213 | 154 | 188 | 4,449,900 | 188 |
| 2022-11-22 | 189 | 190 | 181 | 186 | 536,200 | 186 |
| 2022-11-21 | 172 | 220 | 172 | 191 | 6,093,800 | 191 |
| 2022-11-18 | 168 | 172 | 168 | 172 | 61,800 | 172 |
| 2022-11-17 | 166 | 173 | 166 | 169 | 67,200 | 169 |
| 2022-11-16 | 170 | 171 | 166 | 167 | 96,300 | 167 |
| 2022-11-15 | 167 | 172 | 166 | 171 | 67,500 | 171 |
| 2022-11-14 | 171 | 171 | 163 | 170 | 107,600 | 170 |
| 2022-11-11 | 170 | 175 | 168 | 171 | 85,600 | 171 |
| 2022-11-10 | 172 | 173 | 165 | 173 | 116,400 | 173 |
| 2022-11-09 | 172 | 175 | 171 | 172 | 51,400 | 172 |
| 2022-11-08 | 174 | 175 | 171 | 172 | 65,000 | 172 |
| 2022-11-07 | 169 | 175 | 167 | 173 | 82,600 | 173 |
| 2022-11-04 | 167 | 169 | 166 | 168 | 36,500 | 168 |
| 2022-11-02 | 167 | 170 | 167 | 170 | 34,800 | 170 |
| 2022-11-01 | 169 | 171 | 168 | 169 | 29,800 | 169 |
| 2022-10-31 | 169 | 171 | 168 | 169 | 41,100 | 169 |
| 2022-10-28 | 174 | 175 | 170 | 171 | 106,000 | 171 |
| 2022-10-27 | 176 | 176 | 173 | 174 | 66,400 | 174 |
| 2022-10-26 | 179 | 179 | 174 | 176 | 74,200 | 176 |
| 2022-10-25 | 177 | 179 | 177 | 178 | 27,100 | 178 |
| 2022-10-24 | 179 | 180 | 177 | 178 | 47,200 | 178 |
| 2022-10-21 | 177 | 179 | 176 | 177 | 33,800 | 177 |
| 2022-10-20 | 180 | 181 | 177 | 179 | 52,900 | 179 |
| 2022-10-19 | 181 | 182 | 179 | 180 | 30,600 | 180 |
| 2022-10-18 | 180 | 182 | 179 | 181 | 35,800 | 181 |
| 2022-10-17 | 178 | 180 | 177 | 179 | 43,500 | 179 |
| 2022-10-14 | 180 | 180 | 177 | 178 | 65,400 | 178 |
| 2022-10-13 | 184 | 184 | 177 | 177 | 57,900 | 177 |
| 2022-10-12 | 180 | 186 | 179 | 184 | 56,500 | 184 |
| 2022-10-11 | 180 | 180 | 177 | 180 | 54,900 | 180 |
| 2022-10-07 | 182 | 185 | 180 | 180 | 69,400 | 180 |
| 2022-10-06 | 180 | 183 | 180 | 182 | 62,200 | 182 |
| 2022-10-05 | 181 | 183 | 181 | 182 | 48,100 | 182 |
| 2022-10-04 | 181 | 186 | 180 | 181 | 122,600 | 181 |
| 2022-10-03 | 186 | 186 | 181 | 183 | 91,900 | 183 |
| 2022-09-30 | 187 | 189 | 186 | 186 | 55,000 | 186 |
| 2022-09-29 | 190 | 200 | 188 | 190 | 103,100 | 190 |
| 2022-09-28 | 195 | 196 | 189 | 190 | 67,000 | 190 |
| 2022-09-27 | 192 | 197 | 192 | 195 | 50,000 | 195 |
| 2022-09-26 | 196 | 198 | 193 | 193 | 30,600 | 193 |
| 2022-09-22 | 194 | 202 | 194 | 196 | 60,100 | 196 |
| 2022-09-21 | 200 | 202 | 196 | 199 | 46,000 | 199 |
| 2022-09-20 | 202 | 203 | 193 | 199 | 108,600 | 199 |
| 2022-09-16 | 201 | 203 | 201 | 202 | 39,000 | 202 |
| 2022-09-15 | 204 | 204 | 202 | 202 | 24,000 | 202 |
| 2022-09-14 | 203 | 205 | 202 | 204 | 42,700 | 204 |
| 2022-09-13 | 204 | 205 | 203 | 205 | 39,800 | 205 |
| 2022-09-12 | 204 | 207 | 204 | 205 | 41,900 | 205 |
| 2022-09-09 | 207 | 208 | 205 | 207 | 75,400 | 207 |
| 2022-09-08 | 203 | 204 | 202 | 202 | 39,000 | 202 |
| 2022-09-07 | 206 | 206 | 202 | 203 | 46,900 | 203 |
| 2022-09-06 | 204 | 207 | 203 | 207 | 24,600 | 207 |
| 2022-09-05 | 204 | 206 | 203 | 203 | 30,300 | 203 |
| 2022-09-02 | 209 | 209 | 203 | 204 | 44,000 | 204 |
| 2022-09-01 | 213 | 213 | 206 | 211 | 51,400 | 211 |
| 2022-08-31 | 210 | 213 | 208 | 213 | 26,400 | 213 |
| 2022-08-30 | 209 | 210 | 207 | 210 | 19,800 | 210 |
| 2022-08-29 | 206 | 209 | 205 | 209 | 25,200 | 209 |
| 2022-08-26 | 207 | 210 | 207 | 209 | 43,600 | 209 |
| 2022-08-25 | 207 | 209 | 206 | 208 | 32,700 | 208 |
| 2022-08-24 | 208 | 209 | 203 | 209 | 40,600 | 209 |
| 2022-08-23 | 206 | 209 | 206 | 208 | 23,000 | 208 |
| 2022-08-22 | 205 | 209 | 202 | 206 | 113,600 | 206 |
| 2022-08-19 | 220 | 234 | 205 | 209 | 1,307,400 | 209 |
| 2022-08-18 | 214 | 215 | 212 | 214 | 19,900 | 214 |
| 2022-08-17 | 210 | 217 | 210 | 217 | 58,900 | 217 |
| 2022-08-16 | 209 | 212 | 207 | 210 | 31,000 | 210 |
| 2022-08-15 | 206 | 210 | 206 | 206 | 30,500 | 206 |
| 2022-08-12 | 206 | 208 | 202 | 205 | 36,900 | 205 |
| 2022-08-10 | 209 | 210 | 206 | 206 | 21,000 | 206 |
| 2022-08-09 | 212 | 212 | 208 | 212 | 29,100 | 212 |
| 2022-08-08 | 218 | 218 | 212 | 212 | 22,800 | 212 |
| 2022-08-05 | 215 | 220 | 215 | 216 | 120,500 | 216 |
| 2022-08-04 | 209 | 218 | 208 | 218 | 94,200 | 218 |
| 2022-08-03 | 207 | 212 | 207 | 209 | 29,900 | 209 |
| 2022-08-02 | 209 | 210 | 206 | 209 | 36,500 | 209 |
| 2022-08-01 | 210 | 214 | 207 | 209 | 66,900 | 209 |
| 2022-07-29 | 213 | 215 | 209 | 213 | 72,300 | 213 |
| 2022-07-28 | 213 | 217 | 213 | 215 | 24,700 | 215 |
| 2022-07-27 | 217 | 218 | 212 | 212 | 75,200 | 212 |
| 2022-07-26 | 224 | 224 | 213 | 219 | 293,400 | 219 |
| 2022-07-25 | 216 | 218 | 210 | 216 | 38,900 | 216 |
| 2022-07-22 | 210 | 217 | 210 | 217 | 63,400 | 217 |
| 2022-07-21 | 208 | 212 | 208 | 210 | 42,600 | 210 |
| 2022-07-20 | 213 | 215 | 208 | 208 | 139,900 | 208 |
| 2022-07-19 | 216 | 222 | 210 | 212 | 105,400 | 212 |
| 2022-07-15 | 220 | 220 | 211 | 216 | 129,100 | 216 |
| 2022-07-14 | 214 | 220 | 211 | 220 | 166,200 | 220 |
| 2022-07-13 | 210 | 214 | 208 | 214 | 26,600 | 214 |
| 2022-07-12 | 210 | 212 | 207 | 208 | 22,800 | 208 |
| 2022-07-11 | 215 | 215 | 207 | 209 | 56,600 | 209 |
| 2022-07-08 | 214 | 216 | 208 | 215 | 93,500 | 215 |
| 2022-07-07 | 207 | 214 | 205 | 214 | 72,400 | 214 |
| 2022-07-06 | 204 | 209 | 204 | 207 | 61,200 | 207 |
| 2022-07-05 | 203 | 206 | 203 | 204 | 14,900 | 204 |
| 2022-07-04 | 204 | 208 | 202 | 205 | 56,000 | 205 |
| 2022-07-01 | 207 | 207 | 203 | 204 | 46,400 | 204 |
| 2022-06-30 | 205 | 207 | 205 | 207 | 49,400 | 207 |
| 2022-06-29 | 207 | 208 | 205 | 207 | 38,300 | 207 |
| 2022-06-28 | 205 | 208 | 204 | 208 | 34,900 | 208 |
| 2022-06-27 | 204 | 207 | 204 | 204 | 37,100 | 204 |
| 2022-06-24 | 205 | 209 | 203 | 203 | 57,400 | 203 |
| 2022-06-23 | 201 | 206 | 201 | 205 | 46,800 | 205 |
| 2022-06-22 | 202 | 203 | 201 | 201 | 21,500 | 201 |
| 2022-06-21 | 201 | 205 | 199 | 202 | 49,500 | 202 |
| 2022-06-20 | 202 | 202 | 199 | 201 | 25,100 | 201 |
| 2022-06-17 | 198 | 200 | 197 | 199 | 48,100 | 199 |
| 2022-06-16 | 201 | 201 | 199 | 199 | 37,900 | 199 |
| 2022-06-15 | 201 | 203 | 199 | 199 | 48,100 | 199 |
| 2022-06-14 | 204 | 204 | 199 | 202 | 87,000 | 202 |
| 2022-06-13 | 208 | 208 | 204 | 204 | 29,700 | 204 |
| 2022-06-10 | 209 | 211 | 205 | 208 | 84,900 | 208 |
| 2022-06-09 | 210 | 212 | 208 | 208 | 69,900 | 208 |
| 2022-06-08 | 208 | 210 | 205 | 209 | 65,900 | 209 |
| 2022-06-07 | 216 | 216 | 207 | 208 | 275,400 | 208 |
| 2022-06-06 | 204 | 206 | 203 | 206 | 29,300 | 206 |
| 2022-06-03 | 203 | 204 | 202 | 203 | 35,400 | 203 |
| 2022-06-02 | 204 | 206 | 202 | 202 | 32,700 | 202 |
| 2022-06-01 | 203 | 208 | 203 | 207 | 23,500 | 207 |
| 2022-05-31 | 206 | 206 | 202 | 204 | 14,100 | 204 |
| 2022-05-30 | 207 | 207 | 203 | 204 | 11,900 | 204 |
| 2022-05-27 | 208 | 208 | 203 | 205 | 35,500 | 205 |
| 2022-05-26 | 205 | 209 | 204 | 208 | 34,800 | 208 |
| 2022-05-25 | 206 | 207 | 203 | 205 | 29,300 | 205 |
| 2022-05-24 | 208 | 208 | 204 | 204 | 36,800 | 204 |
| 2022-05-23 | 206 | 210 | 205 | 207 | 70,700 | 207 |
| 2022-05-20 | 203 | 204 | 200 | 204 | 39,500 | 204 |
| 2022-05-19 | 201 | 202 | 198 | 200 | 88,100 | 200 |
| 2022-05-18 | 204 | 205 | 204 | 204 | 4,000 | 204 |
| 2022-05-17 | 204 | 204 | 201 | 202 | 33,100 | 202 |
| 2022-05-16 | 203 | 205 | 202 | 202 | 33,000 | 202 |
| 2022-05-13 | 202 | 204 | 201 | 204 | 35,100 | 204 |
| 2022-05-12 | 208 | 209 | 200 | 200 | 43,700 | 200 |
| 2022-05-11 | 207 | 209 | 202 | 209 | 20,700 | 209 |
| 2022-05-10 | 203 | 208 | 201 | 208 | 21,000 | 208 |
| 2022-05-09 | 206 | 207 | 200 | 205 | 71,400 | 205 |
| 2022-05-06 | 213 | 213 | 206 | 208 | 41,000 | 208 |
| 2022-05-02 | 210 | 213 | 209 | 211 | 11,000 | 211 |
| 2022-04-28 | 212 | 213 | 210 | 210 | 23,300 | 210 |
| 2022-04-27 | 211 | 213 | 211 | 212 | 18,600 | 212 |
| 2022-04-26 | 215 | 216 | 213 | 216 | 21,300 | 216 |
| 2022-04-25 | 220 | 220 | 214 | 218 | 62,700 | 218 |
| 2022-04-22 | 212 | 216 | 209 | 216 | 25,900 | 216 |
| 2022-04-21 | 216 | 218 | 209 | 212 | 57,600 | 212 |
| 2022-04-20 | 213 | 217 | 212 | 216 | 22,200 | 216 |
| 2022-04-19 | 216 | 216 | 210 | 213 | 22,700 | 213 |
| 2022-04-18 | 220 | 220 | 212 | 214 | 32,800 | 214 |
| 2022-04-15 | 219 | 219 | 215 | 219 | 26,300 | 219 |
| 2022-04-14 | 220 | 222 | 218 | 220 | 26,100 | 220 |
| 2022-04-13 | 218 | 220 | 216 | 218 | 47,000 | 218 |
| 2022-04-12 | 224 | 224 | 217 | 218 | 74,600 | 218 |
| 2022-04-11 | 226 | 227 | 222 | 224 | 29,700 | 224 |
| 2022-04-08 | 226 | 232 | 224 | 225 | 53,300 | 225 |
| 2022-04-07 | 225 | 227 | 222 | 224 | 51,000 | 224 |
| 2022-04-06 | 227 | 227 | 222 | 226 | 103,500 | 226 |
| 2022-04-05 | 223 | 226 | 220 | 225 | 184,400 | 225 |
| 2022-04-04 | 232 | 265 | 221 | 221 | 744,100 | 221 |
| 2022-04-01 | 227 | 231 | 226 | 227 | 26,500 | 227 |
| 2022-03-31 | 227 | 233 | 227 | 231 | 33,800 | 231 |
| 2022-03-30 | 228 | 231 | 226 | 231 | 50,600 | 231 |
| 2022-03-29 | 225 | 227 | 221 | 225 | 82,400 | 225 |
| 2022-03-28 | 231 | 233 | 221 | 224 | 225,500 | 224 |
| 2022-03-25 | 253 | 307 | 237 | 239 | 2,665,100 | 239 |
| 2022-03-24 | 247 | 252 | 239 | 252 | 117,400 | 252 |
| 2022-03-23 | 229 | 247 | 229 | 247 | 135,100 | 247 |
| 2022-03-22 | 230 | 233 | 221 | 229 | 75,800 | 229 |
| 2022-03-18 | 218 | 225 | 216 | 224 | 72,400 | 224 |
| 2022-03-17 | 218 | 220 | 213 | 218 | 37,000 | 218 |
| 2022-03-16 | 219 | 221 | 214 | 218 | 26,500 | 218 |
| 2022-03-15 | 204 | 216 | 204 | 215 | 33,700 | 215 |
| 2022-03-14 | 204 | 210 | 201 | 204 | 31,100 | 204 |
| 2022-03-11 | 205 | 207 | 202 | 207 | 19,900 | 207 |
| 2022-03-10 | 205 | 211 | 205 | 210 | 22,200 | 210 |
| 2022-03-09 | 208 | 220 | 199 | 201 | 184,700 | 201 |
| 2022-03-08 | 200 | 207 | 200 | 204 | 22,300 | 204 |
| 2022-03-07 | 208 | 208 | 201 | 202 | 28,100 | 202 |
| 2022-03-04 | 217 | 217 | 205 | 210 | 43,300 | 210 |
| 2022-03-03 | 218 | 221 | 205 | 218 | 23,800 | 218 |
| 2022-03-02 | 217 | 222 | 216 | 218 | 31,600 | 218 |
| 2022-03-01 | 216 | 223 | 214 | 221 | 34,700 | 221 |
| 2022-02-28 | 206 | 217 | 204 | 216 | 34,900 | 216 |
| 2022-02-25 | 201 | 211 | 201 | 211 | 25,500 | 211 |
| 2022-02-24 | 208 | 209 | 199 | 202 | 73,900 | 202 |
| 2022-02-22 | 210 | 216 | 208 | 211 | 31,200 | 211 |
| 2022-02-21 | 217 | 218 | 213 | 213 | 24,300 | 213 |
| 2022-02-18 | 217 | 222 | 214 | 219 | 27,700 | 219 |
| 2022-02-17 | 223 | 227 | 219 | 219 | 21,000 | 219 |
| 2022-02-16 | 220 | 224 | 220 | 223 | 37,000 | 223 |
| 2022-02-15 | 223 | 224 | 218 | 220 | 22,600 | 220 |
| 2022-02-14 | 218 | 223 | 215 | 220 | 32,100 | 220 |
| 2022-02-10 | 225 | 230 | 224 | 225 | 39,300 | 225 |
| 2022-02-09 | 220 | 225 | 219 | 225 | 24,600 | 225 |
| 2022-02-08 | 227 | 227 | 219 | 220 | 30,900 | 220 |
| 2022-02-07 | 224 | 224 | 220 | 221 | 10,400 | 221 |
| 2022-02-04 | 222 | 226 | 219 | 225 | 28,600 | 225 |
| 2022-02-03 | 221 | 228 | 221 | 222 | 43,000 | 222 |
| 2022-02-02 | 218 | 227 | 216 | 223 | 39,300 | 223 |
| 2022-02-01 | 215 | 222 | 215 | 218 | 52,700 | 218 |
| 2022-01-31 | 211 | 216 | 210 | 215 | 29,700 | 215 |
| 2022-01-28 | 210 | 213 | 208 | 210 | 45,700 | 210 |
| 2022-01-27 | 219 | 222 | 210 | 210 | 72,100 | 210 |
| 2022-01-26 | 216 | 223 | 215 | 221 | 24,100 | 221 |
| 2022-01-25 | 220 | 229 | 214 | 216 | 72,000 | 216 |
| 2022-01-24 | 216 | 224 | 215 | 220 | 100,000 | 220 |
| 2022-01-21 | 232 | 234 | 221 | 224 | 80,500 | 224 |
| 2022-01-20 | 221 | 226 | 219 | 224 | 34,600 | 224 |
| 2022-01-19 | 229 | 229 | 220 | 222 | 74,400 | 222 |
| 2022-01-18 | 229 | 234 | 226 | 229 | 82,900 | 229 |
| 2022-01-17 | 235 | 237 | 228 | 228 | 56,200 | 228 |
| 2022-01-14 | 232 | 234 | 230 | 233 | 32,200 | 233 |
| 2022-01-13 | 231 | 235 | 230 | 234 | 61,100 | 234 |
| 2022-01-12 | 235 | 243 | 235 | 237 | 60,800 | 237 |
| 2022-01-11 | 238 | 238 | 232 | 235 | 65,200 | 235 |
| 2022-01-07 | 239 | 242 | 231 | 237 | 92,800 | 237 |
| 2022-01-06 | 242 | 243 | 235 | 238 | 71,100 | 238 |
| 2022-01-05 | 248 | 249 | 240 | 244 | 135,800 | 244 |
| 2022-01-04 | 266 | 266 | 248 | 250 | 285,700 | 250 |
分割・併合履歴 ： なし
