7148 (株)FPG の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,482	1,505	1,448	1,458	277,900	486
2014-12-29	1,545	1,545	1,441	1,492	557,401	497.33
2014-12-26	1,510	1,545	1,495	1,527	263,500	509
2014-12-25	1,540	1,540	1,500	1,517	403,400	505.67
2014-12-24	1,540	1,575	1,530	1,547	674,801	515.67
2014-12-22	1,514	1,535	1,495	1,500	509,901	500
2014-12-19	1,518	1,528	1,456	1,492	750,901	497.33
2014-12-18	1,459	1,465	1,416	1,432	500,501	477.33
2014-12-17	1,416	1,476	1,383	1,383	833,801	461
2014-12-16	1,465	1,514	1,406	1,430	1,094,201	476.67
2014-12-15	1,626	1,636	1,509	1,515	1,191,001	505
2014-12-12	1,595	1,666	1,586	1,626	838,501	542
2014-12-11	1,482	1,550	1,475	1,543	415,100	514.33
2014-12-10	1,498	1,533	1,490	1,509	584,101	503
2014-12-09	1,565	1,590	1,537	1,545	702,101	515
2014-12-08	1,600	1,658	1,583	1,593	810,801	531
2014-12-05	1,577	1,588	1,550	1,564	343,600	521.33
2014-12-04	1,557	1,595	1,550	1,556	541,101	518.67
2014-12-03	1,512	1,593	1,510	1,544	838,201	514.67
2014-12-02	1,458	1,491	1,453	1,484	410,700	494.67
2014-12-01	1,450	1,488	1,450	1,472	406,900	490.67
2014-11-28	1,489	1,495	1,441	1,443	347,400	481
2014-11-27	1,431	1,488	1,431	1,471	453,300	490.33
2014-11-26	1,442	1,479	1,427	1,447	721,801	482.33
2014-11-25	1,538	1,551	1,462	1,465	911,901	488.33
2014-11-21	1,491	1,543	1,481	1,505	775,001	501.67
2014-11-20	1,444	1,525	1,424	1,511	1,476,301	503.67
2014-11-19	1,384	1,429	1,374	1,397	748,901	465.67
2014-11-18	1,354	1,479	1,342	1,398	1,311,601	466
2014-11-17	1,388	1,429	1,326	1,340	1,302,801	446.67
2014-11-14	1,290	1,359	1,257	1,358	1,229,901	452.67
2014-11-13	1,241	1,286	1,232	1,265	1,073,701	421.67
2014-11-12	1,210	1,264	1,192	1,218	1,039,101	406
2014-11-11	1,190	1,245	1,170	1,200	891,701	400
2014-11-10	1,141	1,205	1,136	1,178	585,801	392.67
2014-11-07	1,158	1,177	1,145	1,154	396,700	384.67
2014-11-06	1,180	1,190	1,120	1,148	822,001	382.67
2014-11-05	1,150	1,240	1,105	1,194	1,635,102	398
2014-11-04	1,300	1,320	1,150	1,168	2,521,803	389.33
2014-10-31	1,126	1,126	1,126	1,126	437,900	375.33
2014-10-30	966	983	962	976	202,600	325.33
2014-10-29	949	969	948	959	122,300	319.67
2014-10-28	959	959	938	949	158,800	316.33
2014-10-27	940	971	933	963	281,400	321
2014-10-24	952	964	930	932	279,900	310.67
2014-10-23	938	964	932	942	219,000	314
2014-10-22	949	965	928	942	255,100	314
2014-10-21	937	950	921	931	185,300	310.33
2014-10-20	929	954	919	944	239,100	314.67
2014-10-17	888	913	885	886	320,500	295.33
2014-10-16	878	902	875	886	361,700	295.33
2014-10-15	904	916	894	905	340,500	301.67
2014-10-14	900	921	890	894	595,801	298
2014-10-10	960	960	916	932	591,501	310.67
2014-10-09	1,014	1,024	980	982	334,400	327.33
2014-10-08	999	1,010	999	1,000	222,800	333.33
2014-10-07	1,047	1,048	1,022	1,023	257,900	341
2014-10-06	1,019	1,054	1,019	1,051	231,900	350.33
2014-10-03	987	1,020	986	1,009	205,400	336.33
2014-10-02	987	1,009	981	987	299,800	329
2014-10-01	1,022	1,033	1,010	1,018	238,000	339.33
2014-09-30	1,031	1,038	1,016	1,022	293,200	340.67
2014-09-29	1,038	1,064	1,029	1,037	264,800	345.67
2014-09-26	1,018	1,040	1,018	1,028	272,200	342.67
2014-09-25	1,058	1,070	1,037	1,043	457,100	347.67
2014-09-24	1,044	1,068	1,044	1,057	263,200	352.33
2014-09-22	1,034	1,072	1,021	1,062	345,800	354
2014-09-19	1,022	1,054	1,022	1,027	262,400	342.33
2014-09-18	1,034	1,045	1,026	1,028	168,500	342.67
2014-09-17	1,048	1,050	1,025	1,033	171,200	344.33
2014-09-16	1,056	1,058	1,033	1,046	264,100	348.67
2014-09-12	1,064	1,069	1,050	1,058	212,600	352.67
2014-09-11	1,091	1,098	1,057	1,063	427,800	354.33
2014-09-10	1,044	1,077	1,040	1,074	434,000	358
2014-09-09	1,035	1,079	1,034	1,042	876,201	347.33
2014-09-08	998	1,012	990	1,009	153,000	336.33
2014-09-05	1,003	1,008	986	988	292,400	329.33
2014-09-04	1,018	1,018	999	1,006	429,700	335.33
2014-09-03	1,025	1,038	1,002	1,017	384,000	339
2014-09-02	995	1,028	985	1,022	416,000	340.67
2014-09-01	981	1,003	980	994	244,800	331.33
2014-08-29	983	990	960	987	300,800	329
2014-08-28	1,008	1,009	983	991	327,600	330.33
2014-08-27	982	1,005	979	1,002	356,000	334
2014-08-26	973	984	956	977	272,800	325.67
2014-08-25	957	975	954	969	124,400	323
2014-08-22	966	972	955	959	157,300	319.67
2014-08-21	958	965	946	963	227,300	321
2014-08-20	975	975	952	953	283,900	317.67
2014-08-19	988	988	966	974	209,000	324.67
2014-08-18	980	997	971	978	229,400	326
2014-08-15	951	972	945	966	185,700	322
2014-08-14	967	970	941	951	200,700	317
2014-08-13	949	971	946	967	164,100	322.33
2014-08-12	973	975	946	953	295,900	317.67
2014-08-11	979	991	962	967	367,500	322.33
2014-08-08	990	1,000	947	964	515,101	321.33
2014-08-07	999	1,020	978	1,017	427,600	339
2014-08-06	964	1,004	959	1,001	472,200	333.67
2014-08-05	987	1,030	969	973	769,801	324.33
2014-08-04	964	986	947	984	350,400	328
2014-08-01	940	970	938	958	498,400	319.33
2014-07-31	950	988	947	958	1,006,701	319.33
2014-07-30	930	932	920	926	189,400	308.67
2014-07-29	929	932	922	932	164,100	310.67
2014-07-28	922	933	918	927	184,300	309
2014-07-25	926	926	916	925	184,900	308.33
2014-07-24	921	934	915	924	196,600	308
2014-07-23	933	937	922	922	116,100	307.33
2014-07-22	919	934	908	933	302,500	311
2014-07-18	910	920	895	919	321,300	306.33
2014-07-17	937	939	920	921	190,400	307
2014-07-16	952	955	934	935	264,200	311.67
2014-07-15	970	979	952	959	644,201	319.67
2014-07-14	930	970	930	958	542,501	319.33
2014-07-11	911	922	906	916	259,600	305.33
2014-07-10	926	927	910	913	214,700	304.33
2014-07-09	932	936	914	923	336,400	307.67
2014-07-08	949	953	932	943	234,600	314.33
2014-07-07	952	972	939	951	463,800	317
2014-07-04	969	970	950	952	332,300	317.33
2014-07-03	959	962	942	959	503,401	319.67
2014-07-02	940	959	938	949	707,801	316.33
2014-07-01	915	938	914	932	979,701	310.67
2014-06-30	900	909	889	909	349,800	303
2014-06-27	903	907	859	893	481,400	297.67
2014-06-26	906	910	900	906	292,800	302
2014-06-25	904	910	900	906	407,500	302
2014-06-24	907	909	899	904	279,700	301.33
2014-06-23	918	923	910	910	398,800	303.33
2014-06-20	920	920	905	914	508,701	304.67
2014-06-19	918	940	915	921	659,401	307
2014-06-18	903	916	899	913	696,301	304.33
2014-06-17	896	904	895	903	1,678,602	301
2014-06-16	901	912	897	898	674,301	299.33
2014-06-13	901	906	897	901	415,000	300.33
2014-06-12	905	911	900	904	472,600	301.33
2014-06-11	901	930	896	915	867,901	305
2014-06-10	906	915	900	900	1,475,801	300
2014-06-09	918	938	905	918	1,150,101	306
2014-06-06	923	933	915	920	351,700	306.67
2014-06-05	924	932	917	922	300,400	307.33
2014-06-04	920	927	912	920	414,800	306.67
2014-06-03	902	920	901	905	624,901	301.67
2014-06-02	933	937	899	902	1,209,801	300.67
2014-05-30	980	993	972	991	115,400	330.33
2014-05-29	968	992	966	979	107,200	326.33
2014-05-28	978	994	968	981	127,300	327
2014-05-27	976	995	968	970	129,300	323.33
2014-05-26	970	987	962	984	114,100	328
2014-05-23	975	983	954	958	126,400	319.33
2014-05-22	947	976	945	962	146,400	320.67
2014-05-21	950	950	925	932	101,600	310.67
2014-05-20	958	967	949	955	96,200	318.33
2014-05-19	999	1,001	937	953	149,700	317.67
2014-05-16	1,008	1,020	993	998	122,700	332.67
2014-05-15	1,005	1,035	994	1,034	128,800	344.67
2014-05-14	1,011	1,043	1,004	1,025	100,700	341.67
2014-05-13	1,008	1,020	989	1,008	117,700	336
2014-05-12	1,025	1,031	993	993	137,000	331
2014-05-09	1,017	1,043	1,003	1,027	110,700	342.33
2014-05-08	1,018	1,034	1,009	1,020	66,800	340
2014-05-07	1,033	1,033	1,000	1,006	93,100	335.33
2014-05-02	1,040	1,063	1,035	1,048	106,400	349.33
2014-05-01	1,012	1,086	1,012	1,046	444,500	348.67
2014-04-30	997	1,015	981	987	115,600	329
2014-04-28	994	1,008	975	1,005	139,000	335
2014-04-25	1,004	1,015	995	1,010	73,000	336.67
2014-04-24	1,004	1,016	988	992	73,400	330.67
2014-04-23	1,000	1,013	997	1,008	66,200	336
2014-04-22	1,029	1,042	995	996	124,100	332
2014-04-21	1,050	1,073	1,019	1,037	152,500	345.67
2014-04-18	1,042	1,046	1,031	1,040	100,400	346.67
2014-04-17	1,051	1,059	1,011	1,041	338,800	347
2014-04-16	959	1,036	952	1,031	172,000	343.67
2014-04-15	977	990	941	948	121,200	316
2014-04-14	960	991	955	969	74,900	323
2014-04-11	955	993	950	972	95,100	324
2014-04-10	1,039	1,051	988	995	147,700	331.67
2014-04-09	1,029	1,045	1,007	1,011	113,200	337
2014-04-08	1,055	1,064	1,039	1,039	116,100	346.33
2014-04-07	1,073	1,093	1,050	1,076	85,600	358.67
2014-04-04	1,072	1,094	1,066	1,088	102,900	362.67
2014-04-03	1,094	1,100	1,072	1,072	100,800	357.33
2014-04-02	1,105	1,118	1,091	1,094	129,400	364.67
2014-04-01	1,090	1,114	1,060	1,110	161,100	370
2014-03-31	1,081	1,100	1,041	1,095	229,400	365
2014-03-28	1,000	1,050	983	1,042	143,900	347.33
2014-03-27	961	998	942	995	167,000	331.67
2014-03-26	987	1,005	953	976	222,500	325.33
2014-03-25	989	1,027	960	978	182,100	326
2014-03-24	920	1,012	920	1,000	239,300	333.33
2014-03-20	928	936	905	919	176,300	306.33
2014-03-19	970	990	933	941	148,900	313.67
2014-03-18	974	990	969	974	134,200	324.67
2014-03-17	1,000	1,000	924	941	200,200	313.67
2014-03-14	1,024	1,035	1,001	1,007	212,200	335.67
2014-03-13	1,113	1,115	1,050	1,054	164,200	351.33
2014-03-12	1,091	1,125	1,082	1,115	137,200	371.67
2014-03-11	1,148	1,151	1,108	1,119	112,800	373
2014-03-10	1,126	1,160	1,116	1,151	198,800	383.67
2014-03-07	1,168	1,177	1,120	1,126	142,100	375.33
2014-03-06	1,102	1,169	1,096	1,152	335,000	384
2014-03-05	1,076	1,119	1,076	1,103	216,100	367.67
2014-03-04	1,060	1,074	1,045	1,064	282,900	354.67
2014-03-03	1,045	1,088	1,044	1,071	225,200	357
2014-02-28	1,040	1,081	1,026	1,075	536,601	358.33
2014-02-27	1,004	1,049	998	1,031	282,700	343.67
2014-02-26	977	999	940	987	162,800	329
2014-02-25	985	1,005	980	996	225,600	332
2014-02-24	900	980	892	970	376,700	323.33
2014-02-21	856	894	856	887	191,500	295.67
2014-02-20	888	888	842	846	160,400	282
2014-02-19	902	907	890	896	89,200	298.67
2014-02-18	900	906	863	902	125,300	300.67
2014-02-17	870	906	838	896	115,500	298.67
2014-02-14	890	894	843	863	146,700	287.67
2014-02-13	910	914	885	893	101,400	297.67
2014-02-12	914	928	905	906	107,100	302
2014-02-10	894	925	890	904	119,300	301.33
2014-02-07	890	897	864	878	186,400	292.67
2014-02-06	853	892	830	880	166,200	293.33
2014-02-05	858	888	813	854	283,000	284.67
2014-02-04	850	880	830	835	474,500	278.33
2014-02-03	999	999	936	939	331,300	313
2014-01-31	970	1,013	970	1,001	440,900	333.67
2014-01-30	1,008	1,018	990	1,009	245,700	336.33
2014-01-29	1,030	1,043	1,024	1,040	182,300	346.67
2014-01-28	1,016	1,039	1,001	1,005	166,200	335
2014-01-27	1,035	1,046	1,007	1,012	336,400	337.33
2014-01-24	1,105	1,107	1,087	1,100	151,900	366.67
2014-01-23	1,141	1,143	1,120	1,128	236,600	376
2014-01-22	1,098	1,150	1,095	1,134	349,800	378
2014-01-21	1,063	1,094	1,062	1,091	226,500	363.67
2014-01-20	1,062	1,072	1,053	1,062	81,800	354
2014-01-17	1,050	1,075	1,042	1,063	157,300	354.33
2014-01-16	1,081	1,089	1,053	1,055	190,400	351.67
2014-01-15	1,070	1,088	1,068	1,083	105,900	361
2014-01-14	1,050	1,085	1,031	1,066	207,500	355.33
2014-01-10	1,090	1,090	1,068	1,083	115,900	361
2014-01-09	1,105	1,109	1,078	1,090	115,200	363.33
2014-01-08	1,068	1,098	1,058	1,097	195,600	365.67
2014-01-07	1,069	1,087	1,056	1,065	163,800	355
2014-01-06	1,070	1,075	1,037	1,067	201,000	355.67

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