7148 (株)FPG の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,085	1,090	1,068	1,086	62,900	120.67
2012-12-27	1,099	1,099	1,081	1,087	81,600	120.78
2012-12-26	1,050	1,100	1,042	1,088	125,100	120.89
2012-12-25	1,048	1,049	1,041	1,044	39,200	116
2012-12-21	1,045	1,052	1,037	1,049	63,400	116.56
2012-12-20	1,059	1,059	1,043	1,048	64,800	116.44
2012-12-19	1,058	1,064	1,041	1,057	61,700	117.44
2012-12-18	1,060	1,060	1,050	1,055	30,200	117.22
2012-12-17	1,066	1,068	1,047	1,060	42,000	117.78
2012-12-14	1,059	1,065	1,043	1,062	40,400	118
2012-12-13	1,046	1,065	1,039	1,059	60,300	117.67
2012-12-12	1,058	1,059	1,042	1,046	29,800	116.22
2012-12-11	1,055	1,055	1,041	1,053	22,700	117
2012-12-10	1,059	1,074	1,052	1,055	69,300	117.22
2012-12-07	1,080	1,082	1,017	1,061	158,500	117.89
2012-12-06	1,066	1,078	1,065	1,076	127,200	119.56
2012-12-05	1,065	1,069	1,056	1,067	76,300	118.56
2012-12-04	1,070	1,070	1,050	1,065	101,400	118.33
2012-12-03	1,058	1,072	1,053	1,060	193,800	117.78
2012-11-30	1,055	1,055	1,044	1,047	141,900	116.33
2012-11-29	1,030	1,066	1,030	1,055	270,101	117.22
2012-11-28	1,038	1,040	1,028	1,028	50,000	114.22
2012-11-27	1,038	1,045	1,035	1,040	31,100	115.56
2012-11-26	1,048	1,048	1,035	1,044	51,300	116
2012-11-22	1,049	1,053	1,038	1,048	77,700	116.44
2012-11-21	1,053	1,053	1,040	1,050	68,600	116.67
2012-11-20	1,020	1,057	1,020	1,055	120,400	117.22
2012-11-19	1,015	1,019	1,002	1,017	49,200	113
2012-11-16	997	1,002	992	1,001	24,800	111.22
2012-11-15	1,009	1,009	993	997	22,400	110.78
2012-11-14	1,000	1,005	987	1,002	32,500	111.33
2012-11-13	1,004	1,005	989	991	44,300	110.11
2012-11-12	1,017	1,017	998	999	39,500	111
2012-11-09	1,002	1,012	1,000	1,004	37,900	111.56
2012-11-08	1,000	1,004	995	1,000	24,300	111.11
2012-11-07	1,014	1,014	991	998	42,500	110.89
2012-11-06	1,019	1,020	991	1,015	41,100	112.78
2012-11-05	1,009	1,033	1,000	1,018	78,700	113.11
2012-11-02	983	1,005	978	995	49,800	110.56
2012-11-01	981	985	965	970	31,800	107.78
2012-10-31	959	980	959	977	52,500	108.56
2012-10-30	978	991	955	955	99,900	106.11
2012-10-29	1,011	1,011	975	991	86,800	110.11
2012-10-26	994	999	987	996	45,700	110.67
2012-10-25	979	992	979	985	21,500	109.44
2012-10-24	994	994	975	977	41,800	108.56
2012-10-23	1,011	1,012	980	987	76,600	109.67
2012-10-22	954	998	954	998	165,100	110.89
2012-10-19	1,027	1,037	1,008	1,014	16,700	112.67
2012-10-18	1,004	1,033	1,004	1,017	22,000	113
2012-10-17	1,009	1,009	996	1,004	16,800	111.56
2012-10-16	1,006	1,010	990	998	25,400	110.89
2012-10-15	1,000	1,023	998	1,003	24,600	111.44
2012-10-12	1,046	1,046	996	1,005	58,500	111.67
2012-10-11	1,046	1,047	1,046	1,046	159,400	116.22
2012-10-10	1,072	1,072	1,046	1,046	297,001	116.22
2012-10-09	1,027	1,125	1,010	1,102	110,700	122.44
2012-10-05	977	1,040	970	1,011	111,700	112.33
2012-10-04	910	972	908	972	84,800	108
2012-10-03	895	918	894	905	19,700	100.56
2012-10-02	910	910	896	900	36,900	100
2012-10-01	927	941	885	925	137,700	102.78
2012-09-28	968	972	945	957	47,700	106.33
2012-09-27	977	977	955	977	22,800	108.56
2012-09-26	959	993	951	992	55,300	110.22
2012-09-25	992	994	979	994	41,100	110.44
2012-09-24	1,018	1,018	975	997	67,000	110.78
2012-09-21	1,021	1,030	997	1,020	30,000	113.33
2012-09-20	1,060	1,060	1,025	1,027	46,000	114.11
2012-09-19	1,040	1,060	1,040	1,043	54,900	115.89
2012-09-18	1,020	1,049	1,006	1,034	74,500	114.89
2012-09-14	1,005	1,012	990	1,005	35,900	111.67
2012-09-13	982	994	967	980	25,600	108.89
2012-09-12	981	984	971	981	14,400	109
2012-09-11	990	993	970	985	20,700	109.44
2012-09-10	1,003	1,005	990	995	13,300	110.56
2012-09-07	1,001	1,004	984	997	28,600	110.78
2012-09-06	999	999	990	992	4,700	110.22
2012-09-05	1,001	1,001	987	990	20,200	110
2012-09-04	998	1,008	989	1,008	32,600	112
2012-09-03	980	1,015	980	1,000	35,200	111.11
2012-08-31	977	982	955	967	45,100	107.44
2012-08-30	1,003	1,020	980	992	55,500	110.22
2012-08-29	957	995	957	994	40,100	110.44
2012-08-28	955	955	933	949	24,400	105.44
2012-08-27	946	955	943	955	13,500	106.11
2012-08-24	948	948	927	936	28,200	104
2012-08-23	967	969	935	949	24,900	105.44
2012-08-22	965	985	949	967	49,500	107.44
2012-08-21	926	952	926	951	43,400	105.67
2012-08-20	906	942	906	917	43,900	101.89
2012-08-17	875	906	861	904	37,700	100.44
2012-08-16	879	879	862	872	20,200	96.89
2012-08-15	892	892	871	878	24,000	97.56
2012-08-14	874	881	856	881	69,600	97.89
2012-08-13	838	838	829	833	7,700	92.56
2012-08-10	821	833	818	833	9,500	92.56
2012-08-09	819	826	806	819	14,500	91
2012-08-08	844	847	818	826	55,200	91.78
2012-08-07	830	845	829	845	30,900	93.89
2012-08-06	815	831	815	827	23,600	91.89
2012-08-03	810	813	800	808	28,900	89.78
2012-08-02	788	809	787	809	18,900	89.89
2012-08-01	789	789	784	786	8,000	87.33
2012-07-31	785	789	782	788	7,800	87.56
2012-07-30	779	789	777	785	14,100	87.22
2012-07-27	775	777	766	769	18,100	85.44
2012-07-26	764	766	761	762	9,400	84.67
2012-07-25	772	772	759	764	15,900	84.89
2012-07-24	780	781	770	778	21,000	86.44
2012-07-23	787	793	786	787	17,500	87.44
2012-07-20	787	789	782	787	6,700	87.44
2012-07-19	789	797	784	789	7,700	87.67
2012-07-18	787	788	781	787	8,400	87.44
2012-07-17	784	784	780	781	4,900	86.78
2012-07-13	787	787	773	780	10,800	86.67
2012-07-12	784	789	782	787	6,100	87.44
2012-07-11	785	786	779	784	5,700	87.11
2012-07-10	781	786	780	786	8,100	87.33
2012-07-09	792	792	780	782	15,900	86.89
2012-07-06	791	798	790	796	5,000	88.44
2012-07-05	800	800	785	798	11,300	88.67
2012-07-04	798	800	797	798	8,800	88.67
2012-07-03	800	802	793	797	22,300	88.56
2012-07-02	790	798	786	797	24,500	88.56
2012-06-29	780	785	771	785	8,500	87.22
2012-06-28	780	780	775	780	5,800	86.67
2012-06-27	781	786	775	775	5,700	86.11
2012-06-26	791	792	780	780	11,100	86.67
2012-06-25	780	799	780	792	12,300	88
2012-06-22	782	783	776	778	8,800	86.44
2012-06-21	778	790	778	785	12,800	87.22
2012-06-20	769	777	766	776	9,800	86.22
2012-06-19	768	770	758	761	9,000	84.56
2012-06-18	761	762	756	758	11,500	84.22
2012-06-15	744	753	736	748	17,300	83.11
2012-06-14	733	745	732	740	12,100	82.22
2012-06-13	742	744	736	737	6,200	81.89
2012-06-12	738	742	737	741	6,400	82.33
2012-06-11	737	748	737	738	6,300	82
2012-06-08	743	743	731	732	7,200	81.33
2012-06-07	741	751	739	740	12,700	82.22
2012-06-06	727	734	723	734	6,500	81.56
2012-06-05	714	719	714	715	7,600	79.44
2012-06-04	716	716	699	710	18,100	78.89
2012-06-01	715	722	709	720	6,000	80
2012-05-31	707	715	707	715	4,800	79.44
2012-05-30	712	713	706	713	5,300	79.22
2012-05-29	710	712	708	712	4,800	79.11
2012-05-28	709	710	706	706	3,900	78.44
2012-05-25	715	715	709	709	1,300	78.78
2012-05-24	711	714	706	711	6,400	79
2012-05-23	722	725	711	711	5,300	79
2012-05-22	718	732	718	723	8,700	80.33
2012-05-21	721	721	710	718	3,700	79.78
2012-05-18	704	718	704	706	15,800	78.44
2012-05-17	701	730	701	725	9,300	80.56
2012-05-16	688	707	683	701	15,100	77.89
2012-05-15	721	721	675	693	46,800	77
2012-05-14	732	745	728	729	19,900	81
2012-05-11	751	756	734	734	22,800	81.56
2012-05-10	736	760	735	751	21,200	83.44
2012-05-09	745	745	732	741	13,000	82.33
2012-05-08	737	750	737	750	11,900	83.33
2012-05-07	735	744	730	736	27,900	81.78
2012-05-02	776	776	728	750	64,300	83.33
2012-05-01	765	777	760	768	20,400	85.33
2012-04-27	794	794	756	770	44,600	85.56
2012-04-26	797	797	787	795	22,200	88.33
2012-04-25	780	792	780	787	18,500	87.44
2012-04-24	797	800	781	793	30,900	88.11
2012-04-23	805	812	791	797	26,000	88.56
2012-04-20	800	815	800	807	16,000	89.67
2012-04-19	815	815	795	815	40,800	90.56
2012-04-18	839	839	810	830	23,000	92.22
2012-04-17	825	844	786	839	44,300	93.22
2012-04-16	819	847	818	825	51,500	91.67
2012-04-13	821	831	804	819	40,600	91
2012-04-12	820	830	781	814	60,400	90.44
2012-04-11	760	838	749	800	104,500	88.89
2012-04-10	752	777	739	759	103,300	84.33
2012-04-09	728	733	725	730	12,600	81.11
2012-04-06	735	735	725	734	22,100	81.56
2012-04-05	730	738	726	733	23,000	81.44
2012-04-04	746	751	731	738	56,700	82
2012-04-03	734	744	730	741	83,100	82.33
2012-04-02	725	725	714	719	25,300	79.89
2012-03-30	729	729	723	725	8,700	80.56
2012-03-29	734	734	725	729	17,000	81
2012-03-28	711	735	710	728	72,200	80.89
2012-03-27	722	723	719	719	72,800	79.89
2012-03-26	743	748	738	739	30,100	82.11
2012-03-23	754	754	742	743	16,100	82.56
2012-03-22	746	767	745	755	23,000	83.89
2012-03-21	750	762	746	746	24,300	82.89
2012-03-19	714	745	713	745	26,200	82.78
2012-03-16	709	724	705	714	17,500	79.33
2012-03-15	735	740	708	716	23,700	79.56
2012-03-14	746	750	737	737	20,600	81.89
2012-03-13	718	740	718	732	22,700	81.33
2012-03-12	712	721	708	718	18,000	79.78
2012-03-09	690	704	681	701	68,700	77.89
2012-03-08	675	675	663	663	7,000	73.67
2012-03-07	661	665	659	665	7,800	73.89
2012-03-06	673	682	671	672	11,000	74.67
2012-03-05	665	669	660	663	6,200	73.67
2012-03-02	645	675	645	659	23,700	73.22
2012-03-01	641	642	630	638	9,800	70.89
2012-02-29	638	639	635	637	5,600	70.78
2012-02-28	638	638	630	638	10,300	70.89
2012-02-27	638	643	630	643	11,500	71.44
2012-02-24	625	626	619	621	6,800	69
2012-02-23	628	628	618	628	8,900	69.78
2012-02-22	599	625	598	625	13,200	69.44
2012-02-21	597	598	595	596	5,500	66.22
2012-02-20	592	598	590	596	13,000	66.22
2012-02-17	596	596	582	592	13,500	65.78
2012-02-16	595	600	591	596	5,100	66.22
2012-02-15	590	597	588	597	13,200	66.33
2012-02-14	576	583	576	583	8,100	64.78
2012-02-13	575	577	572	576	6,600	64
2012-02-10	574	575	573	575	5,000	63.89
2012-02-09	570	576	569	574	8,500	63.78
2012-02-08	563	567	560	567	8,500	63
2012-02-07	555	565	555	558	12,300	62
2012-02-06	558	563	555	555	24,200	61.67
2012-02-03	562	562	557	558	12,100	62
2012-02-02	566	567	561	563	16,600	62.56
2012-02-01	570	572	561	569	15,500	63.22
2012-01-31	572	573	568	569	8,900	63.22
2012-01-30	579	580	565	572	20,600	63.56
2012-01-27	566	583	561	575	71,000	63.89
2012-01-26	623	628	591	600	27,100	66.67
2012-01-25	617	625	613	625	10,200	69.44
2012-01-24	620	622	610	613	17,500	68.11
2012-01-23	615	630	612	621	21,300	69
2012-01-20	608	615	604	608	9,300	67.56
2012-01-19	616	620	603	604	17,000	67.11
2012-01-18	620	625	611	612	18,700	68
2012-01-17	630	630	598	610	46,700	67.78
2012-01-16	640	670	622	635	91,000	70.56
2012-01-13	560	599	553	585	87,200	65
2012-01-12	530	530	521	529	6,400	58.78
2012-01-11	535	540	530	530	13,500	58.89
2012-01-10	542	550	532	535	20,100	59.44
2012-01-06	540	550	535	539	12,600	59.89
2012-01-05	547	547	530	539	9,400	59.89
2012-01-04	547	549	526	548	19,400	60.89

分割・併合履歴： [2015-03-27]1株→3株 [2013-05-29]1株→3株 [2011-10-27]1株→3株 [2011-03-29]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30