7148 (株)FPG の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,050	1,064	1,031	1,054	224,700	351.33
2013-12-27	1,055	1,058	1,027	1,043	148,400	347.67
2013-12-26	1,013	1,044	1,013	1,039	195,300	346.33
2013-12-25	990	1,021	990	1,000	316,400	333.33
2013-12-24	1,015	1,016	991	993	207,700	331
2013-12-20	1,012	1,020	1,004	1,017	200,100	339
2013-12-19	1,031	1,033	998	1,007	269,300	335.67
2013-12-18	995	1,034	995	1,031	233,800	343.67
2013-12-17	988	1,029	987	1,000	314,400	333.33
2013-12-16	1,008	1,008	982	984	270,500	328
2013-12-13	1,026	1,032	1,005	1,019	185,500	339.67
2013-12-12	1,010	1,034	1,007	1,019	106,000	339.67
2013-12-11	1,045	1,051	1,005	1,025	178,300	341.67
2013-12-10	1,054	1,060	1,041	1,046	114,000	348.67
2013-12-09	1,066	1,070	1,045	1,063	164,400	354.33
2013-12-06	1,057	1,062	1,030	1,055	148,700	351.67
2013-12-05	1,050	1,085	1,045	1,057	199,900	352.33
2013-12-04	1,060	1,070	1,040	1,058	166,500	352.67
2013-12-03	1,072	1,079	1,063	1,074	160,300	358
2013-12-02	1,054	1,079	1,046	1,072	208,400	357.33
2013-11-29	1,073	1,073	1,051	1,054	156,200	351.33
2013-11-28	1,077	1,078	1,030	1,072	142,200	357.33
2013-11-27	1,070	1,088	1,057	1,061	139,400	353.67
2013-11-26	1,075	1,081	1,045	1,075	169,900	358.33
2013-11-25	1,090	1,090	1,072	1,082	146,600	360.67
2013-11-22	1,106	1,115	1,064	1,075	173,100	358.33
2013-11-21	1,080	1,106	1,072	1,087	205,800	362.33
2013-11-20	1,103	1,106	1,074	1,093	125,600	364.33
2013-11-19	1,121	1,125	1,091	1,096	227,300	365.33
2013-11-18	1,116	1,130	1,090	1,123	322,300	374.33
2013-11-15	1,041	1,118	1,041	1,086	490,700	362
2013-11-14	1,030	1,065	1,030	1,039	263,000	346.33
2013-11-13	1,059	1,063	1,029	1,030	179,800	343.33
2013-11-12	988	1,063	988	1,061	336,700	353.67
2013-11-11	1,005	1,026	984	988	245,100	329.33
2013-11-08	1,014	1,016	990	1,001	305,000	333.67
2013-11-07	1,054	1,059	1,023	1,027	228,500	342.33
2013-11-06	1,060	1,065	1,038	1,060	128,600	353.33
2013-11-05	1,066	1,087	1,054	1,069	274,600	356.33
2013-11-01	1,052	1,081	1,051	1,066	453,000	355.33
2013-10-31	1,117	1,117	1,062	1,068	688,101	356
2013-10-30	1,147	1,159	1,106	1,147	355,400	382.33
2013-10-29	1,179	1,179	1,136	1,145	263,200	381.67
2013-10-28	1,188	1,189	1,165	1,175	143,800	391.67
2013-10-25	1,194	1,213	1,169	1,176	131,000	392
2013-10-24	1,161	1,198	1,161	1,194	96,300	398
2013-10-23	1,213	1,237	1,170	1,179	185,300	393
2013-10-22	1,221	1,234	1,182	1,207	173,800	402.33
2013-10-21	1,171	1,225	1,163	1,220	340,400	406.67
2013-10-18	1,162	1,175	1,151	1,161	127,300	387
2013-10-17	1,179	1,192	1,140	1,158	199,300	386
2013-10-16	1,151	1,166	1,141	1,147	167,300	382.33
2013-10-15	1,176	1,192	1,165	1,174	96,200	391.33
2013-10-11	1,188	1,197	1,158	1,182	200,800	394
2013-10-10	1,200	1,216	1,152	1,165	316,400	388.33
2013-10-09	1,131	1,198	1,129	1,196	245,300	398.67
2013-10-08	1,120	1,160	1,085	1,145	378,000	381.67
2013-10-07	1,101	1,114	1,076	1,076	148,200	358.67
2013-10-04	1,108	1,127	1,095	1,126	116,000	375.33
2013-10-03	1,111	1,140	1,111	1,128	123,600	376
2013-10-02	1,150	1,155	1,105	1,113	127,700	371
2013-10-01	1,185	1,195	1,140	1,149	179,100	383
2013-09-30	1,131	1,154	1,115	1,125	167,800	375
2013-09-27	1,177	1,195	1,161	1,180	123,900	393.33
2013-09-26	1,100	1,180	1,080	1,177	184,700	392.33
2013-09-25	1,185	1,187	1,101	1,122	310,100	374
2013-09-24	1,216	1,216	1,185	1,202	144,800	400.67
2013-09-20	1,215	1,222	1,192	1,216	139,800	405.33
2013-09-19	1,206	1,249	1,176	1,221	422,300	407
2013-09-18	1,088	1,175	1,088	1,170	262,000	390
2013-09-17	1,053	1,098	1,047	1,083	197,300	361
2013-09-13	1,058	1,071	1,043	1,053	125,000	351
2013-09-12	1,083	1,083	1,046	1,057	148,400	352.33
2013-09-11	1,053	1,095	1,053	1,072	126,100	357.33
2013-09-10	1,058	1,064	1,035	1,052	118,900	350.67
2013-09-09	1,072	1,079	1,034	1,055	155,500	351.67
2013-09-06	1,050	1,056	1,001	1,003	201,200	334.33
2013-09-05	1,090	1,101	1,053	1,056	143,400	352
2013-09-04	1,050	1,080	1,041	1,068	159,500	356
2013-09-03	1,080	1,088	1,033	1,040	171,900	346.67
2013-09-02	975	1,044	975	1,042	172,900	347.33
2013-08-30	983	1,004	972	985	208,400	328.33
2013-08-29	1,003	1,020	972	988	194,200	329.33
2013-08-28	1,000	1,010	990	1,003	365,600	334.33
2013-08-27	1,070	1,090	1,041	1,060	136,600	353.33
2013-08-26	1,114	1,118	1,066	1,082	134,000	360.67
2013-08-23	1,148	1,148	1,100	1,111	194,300	370.33
2013-08-22	1,108	1,120	1,091	1,091	199,200	363.67
2013-08-21	1,131	1,177	1,120	1,140	159,200	380
2013-08-20	1,172	1,174	1,125	1,129	144,500	376.33
2013-08-19	1,189	1,198	1,162	1,171	89,500	390.33
2013-08-16	1,170	1,198	1,158	1,189	137,200	396.33
2013-08-15	1,204	1,227	1,175	1,182	188,800	394
2013-08-14	1,225	1,239	1,181	1,234	133,900	411.33
2013-08-13	1,135	1,234	1,135	1,225	302,600	408.33
2013-08-12	1,175	1,195	1,113	1,121	352,300	373.67
2013-08-09	1,202	1,255	1,194	1,213	275,600	404.33
2013-08-08	1,191	1,241	1,170	1,177	211,600	392.33
2013-08-07	1,237	1,262	1,206	1,210	336,900	403.33
2013-08-06	1,300	1,306	1,269	1,289	281,500	429.67
2013-08-05	1,250	1,304	1,241	1,284	364,600	428
2013-08-02	1,212	1,265	1,204	1,249	525,901	416.33
2013-08-01	1,103	1,218	1,089	1,211	619,801	403.67
2013-07-31	1,295	1,309	1,124	1,161	862,001	387
2013-07-30	1,320	1,396	1,316	1,355	352,200	451.67
2013-07-29	1,411	1,440	1,200	1,278	733,201	426
2013-07-26	1,388	1,433	1,383	1,410	337,700	470
2013-07-25	1,420	1,444	1,390	1,393	226,100	464.33
2013-07-24	1,390	1,474	1,390	1,435	245,100	478.33
2013-07-23	1,395	1,433	1,389	1,410	182,400	470
2013-07-22	1,397	1,439	1,376	1,422	259,100	474
2013-07-19	1,458	1,459	1,381	1,390	414,500	463.33
2013-07-18	1,490	1,509	1,439	1,459	264,600	486.33
2013-07-17	1,468	1,511	1,458	1,486	178,000	495.33
2013-07-16	1,487	1,535	1,480	1,490	357,300	496.67
2013-07-12	1,480	1,495	1,445	1,456	305,300	485.33
2013-07-11	1,423	1,480	1,410	1,470	344,000	490
2013-07-10	1,434	1,470	1,381	1,453	487,000	484.33
2013-07-09	1,401	1,417	1,343	1,404	339,900	468
2013-07-08	1,363	1,465	1,351	1,372	666,701	457.33
2013-07-05	1,365	1,385	1,328	1,342	286,500	447.33
2013-07-04	1,287	1,369	1,271	1,355	405,300	451.67
2013-07-03	1,280	1,317	1,231	1,311	375,200	437
2013-07-02	1,317	1,319	1,228	1,261	390,400	420.33
2013-07-01	1,190	1,278	1,172	1,278	377,200	426
2013-06-28	1,168	1,197	1,124	1,171	339,600	390.33
2013-06-27	1,110	1,142	999	1,128	500,101	376
2013-06-26	1,217	1,217	1,041	1,057	420,500	352.33
2013-06-25	1,188	1,218	1,101	1,157	596,501	385.67
2013-06-24	1,257	1,300	1,205	1,218	328,100	406
2013-06-21	1,171	1,239	1,145	1,227	430,500	409
2013-06-20	1,257	1,275	1,215	1,268	516,201	422.67
2013-06-19	1,232	1,424	1,220	1,287	1,370,301	429
2013-06-18	1,100	1,193	1,095	1,179	495,900	393
2013-06-17	1,024	1,121	1,006	1,089	416,300	363
2013-06-14	1,179	1,208	1,080	1,084	504,601	361.33
2013-06-13	1,122	1,162	1,100	1,127	659,801	375.67
2013-06-12	1,049	1,180	1,026	1,178	800,801	392.67
2013-06-11	1,026	1,175	1,002	1,124	1,325,301	374.67
2013-06-10	981	1,026	945	1,026	1,377,901	342
2013-06-07	960	1,025	806	876	1,975,502	292
2013-06-06	1,120	1,195	931	1,050	1,140,201	350
2013-06-05	1,301	1,342	1,186	1,210	451,200	403.33
2013-06-04	1,200	1,299	1,127	1,271	503,001	423.67
2013-06-03	1,263	1,342	1,242	1,250	288,700	416.67
2013-05-31	1,402	1,411	1,295	1,318	286,100	439.33
2013-05-30	1,407	1,454	1,320	1,356	346,700	452
2013-05-29	1,337	1,499	1,316	1,463	411,300	487.67
2013-05-28	3,745	4,070	3,725	4,010	219,300	445.56
2013-05-27	3,805	3,945	3,525	3,745	242,000	416.11
2013-05-24	4,360	4,480	3,690	4,030	244,000	447.78
2013-05-23	4,885	4,885	4,115	4,130	284,401	458.89
2013-05-22	4,700	4,825	4,510	4,815	152,900	535
2013-05-21	4,820	4,850	4,680	4,720	162,700	524.44
2013-05-20	5,160	5,180	4,880	4,900	163,500	544.44
2013-05-17	4,500	4,980	4,470	4,950	329,801	550
2013-05-16	4,610	4,790	4,170	4,340	377,501	482.22
2013-05-15	5,120	5,140	4,550	4,870	240,500	541.11
2013-05-14	5,140	5,160	4,955	5,030	132,100	558.89
2013-05-13	5,240	5,350	5,000	5,210	248,300	578.89
2013-05-10	4,855	5,180	4,825	5,170	305,801	574.44
2013-05-09	4,905	4,990	4,765	4,785	137,300	531.67
2013-05-08	5,090	5,090	4,900	4,905	175,000	545
2013-05-07	5,220	5,260	4,900	5,030	226,700	558.89
2013-05-02	4,990	5,440	4,800	4,970	649,101	552.22
2013-05-01	4,600	5,000	4,560	5,000	1,013,702	555.56
2013-04-30	4,060	4,340	4,060	4,300	359,601	477.78
2013-04-26	4,010	4,070	3,870	4,010	253,301	445.56
2013-04-25	3,950	4,095	3,830	4,010	255,901	445.56
2013-04-24	4,090	4,095	3,910	3,970	234,900	441.11
2013-04-23	4,280	4,280	3,995	4,025	283,801	447.22
2013-04-22	4,100	4,250	4,065	4,210	231,900	467.78
2013-04-19	4,100	4,135	3,880	4,000	164,900	444.44
2013-04-18	4,220	4,265	4,015	4,060	208,100	451.11
2013-04-17	3,900	4,225	3,870	4,190	275,901	465.56
2013-04-16	3,715	3,980	3,715	3,830	201,200	425.56
2013-04-15	3,920	3,985	3,710	3,855	264,201	428.33
2013-04-12	4,020	4,065	3,940	3,990	111,400	443.33
2013-04-11	4,180	4,210	3,915	4,090	215,600	454.44
2013-04-10	3,880	4,250	3,850	4,070	294,801	452.22
2013-04-09	4,480	4,580	3,950	4,010	564,501	445.56
2013-04-08	4,175	4,495	4,005	4,410	459,501	490
2013-04-05	4,300	4,400	4,050	4,105	520,601	456.11
2013-04-04	3,600	4,020	3,550	4,000	628,701	444.44
2013-04-03	3,535	4,090	3,380	3,705	887,002	411.67
2013-04-02	2,900	3,480	2,720	3,480	625,701	386.67
2013-04-01	3,500	3,620	2,849	2,980	673,301	331.11
2013-03-29	3,000	3,400	2,940	3,295	752,902	366.11
2013-03-28	2,852	2,920	2,751	2,899	216,800	322.11
2013-03-27	2,755	2,831	2,682	2,824	208,100	313.78
2013-03-26	2,600	2,696	2,570	2,684	85,000	298.22
2013-03-25	2,657	2,690	2,573	2,617	91,300	290.78
2013-03-22	2,700	2,700	2,600	2,607	73,300	289.67
2013-03-21	2,677	2,720	2,594	2,662	203,300	295.78
2013-03-19	2,470	2,590	2,341	2,587	189,600	287.44
2013-03-18	2,480	2,525	2,412	2,423	95,400	269.22
2013-03-15	2,532	2,563	2,500	2,512	76,300	279.11
2013-03-14	2,626	2,635	2,556	2,569	93,900	285.44
2013-03-13	2,520	2,651	2,420	2,626	145,800	291.78
2013-03-12	2,499	2,585	2,390	2,520	146,400	280
2013-03-11	2,680	2,680	2,510	2,521	166,000	280.11
2013-03-08	2,540	2,562	2,488	2,530	139,900	281.11
2013-03-07	2,669	2,690	2,458	2,482	210,600	275.78
2013-03-06	2,601	2,740	2,601	2,640	160,300	293.33
2013-03-05	2,771	2,833	2,610	2,621	243,900	291.22
2013-03-04	2,783	2,879	2,760	2,821	195,200	313.44
2013-03-01	2,643	2,990	2,643	2,820	309,401	313.33
2013-02-28	2,649	2,770	2,580	2,639	258,601	293.22
2013-02-27	2,672	2,779	2,630	2,730	319,001	303.33
2013-02-26	2,340	2,591	2,330	2,578	348,201	286.44
2013-02-25	2,231	2,450	2,220	2,379	270,101	264.33
2013-02-22	2,100	2,188	2,082	2,135	110,000	237.22
2013-02-21	2,015	2,123	1,991	2,106	136,300	234
2013-02-20	1,919	2,075	1,901	2,065	214,600	229.44
2013-02-19	1,848	1,920	1,826	1,893	63,800	210.33
2013-02-18	1,785	1,900	1,750	1,888	133,800	209.78
2013-02-15	1,821	1,839	1,665	1,746	189,500	194
2013-02-14	1,902	1,904	1,851	1,860	73,000	206.67
2013-02-13	1,907	1,955	1,860	1,916	112,500	212.89
2013-02-12	1,970	2,010	1,900	1,939	381,301	215.44
2013-02-08	1,738	1,920	1,685	1,850	295,101	205.56
2013-02-07	1,634	1,717	1,588	1,715	153,000	190.56
2013-02-06	1,652	1,685	1,638	1,639	76,600	182.11
2013-02-05	1,603	1,666	1,603	1,651	101,500	183.44
2013-02-04	1,690	1,729	1,610	1,642	133,900	182.44
2013-02-01	1,709	1,709	1,634	1,695	176,200	188.33
2013-01-31	1,739	1,744	1,657	1,729	149,100	192.11
2013-01-30	1,842	1,890	1,701	1,714	613,001	190.44
2013-01-29	1,582	1,682	1,551	1,682	528,601	186.89
2013-01-28	1,343	1,395	1,339	1,382	128,200	153.56
2013-01-25	1,339	1,341	1,315	1,337	59,700	148.56
2013-01-24	1,300	1,331	1,275	1,327	100,400	147.44
2013-01-23	1,322	1,338	1,302	1,309	82,700	145.44
2013-01-22	1,390	1,398	1,321	1,338	162,000	148.67
2013-01-21	1,298	1,345	1,286	1,320	250,701	146.67
2013-01-18	1,190	1,280	1,181	1,267	261,001	140.78
2013-01-17	1,150	1,175	1,140	1,175	78,700	130.56
2013-01-16	1,170	1,172	1,140	1,152	86,400	128
2013-01-15	1,195	1,197	1,165	1,178	98,700	130.89
2013-01-11	1,210	1,213	1,192	1,195	91,100	132.78
2013-01-10	1,211	1,223	1,188	1,205	158,700	133.89
2013-01-09	1,164	1,213	1,164	1,210	173,400	134.44
2013-01-08	1,175	1,178	1,156	1,164	96,000	129.33
2013-01-07	1,190	1,190	1,162	1,169	150,800	129.89
2013-01-04	1,104	1,165	1,099	1,147	234,700	127.44

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