1. HOME >
  2. 株価時系列 >
  3. 7148 >
  4. 2016年

7148 (株)FPG の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-309961,0139891,009750,6001,009
2016-12-291,0301,0301,0011,0091,231,0001,009
2016-12-281,0061,0291,0061,025935,1001,025
2016-12-279801,0059771,0021,452,4001,002
2016-12-26965980964975902,300975
2016-12-22964968952963641,100963
2016-12-219589799559631,686,900963
2016-12-209399549359541,084,700954
2016-12-19945951932934768,100934
2016-12-16959960946950770,600950
2016-12-15964973945954839,100954
2016-12-149569699529581,151,700958
2016-12-13943953935953970,500953
2016-12-129429479349411,083,100941
2016-12-099369409289391,152,400939
2016-12-089309459229361,446,000936
2016-12-07917927909925976,400925
2016-12-069199219079101,155,400910
2016-12-059179309139141,743,800914
2016-12-029079178939151,356,300915
2016-12-019159248888921,877,500892
2016-11-308919148869131,716,900913
2016-11-29890890881883393,500883
2016-11-28890894881890560,800890
2016-11-259139138828861,659,800886
2016-11-248989158959131,172,900913
2016-11-22878892875888925,500888
2016-11-21868873863871659,100871
2016-11-18860878855876880,500876
2016-11-178678708518541,433,400854
2016-11-168778808678751,068,100875
2016-11-158678708518671,335,700867
2016-11-148308798308581,643,900858
2016-11-118438438218291,033,400829
2016-11-108398458198361,352,900836
2016-11-098438467747942,945,600794
2016-11-08852858847848664,100848
2016-11-07870871850852937,400852
2016-11-048808808548561,932,300856
2016-11-029079108828881,466,800888
2016-11-018798988788922,506,500892
2016-10-319239279159201,183,400920
2016-10-28924924915921630,300921
2016-10-27931932913914796,100914
2016-10-26923940923934878,400934
2016-10-25914922914916470,600916
2016-10-24926929913914483,800914
2016-10-21933938918918718,900918
2016-10-20942942930933583,100933
2016-10-19940950938942544,900942
2016-10-17907922907920581,300920
2016-10-13909910897900716,800900
2016-10-12908918904906663,100906
2016-10-11919925913914605,900914
2016-10-07911918908915662,200915
2016-10-069409409149151,158,400915
2016-10-05937943934936647,700936
2016-10-04929936924933590,400933
2016-10-03931937927931860,700931
2016-09-30929938927931749,700931
2016-09-299329479239441,160,200944
2016-09-289349449299361,296,000936
2016-09-279519659479642,144,700964
2016-09-269819819659661,266,600966
2016-09-239559689509681,226,300968
2016-09-219219579149531,234,500953
2016-09-209199289129201,025,600920
2016-09-169259289049131,182,000913
2016-09-15911925904923914,900923
2016-09-149359409169171,471,500917
2016-09-139559569319431,104,300943
2016-09-129639639459491,426,900949
2016-09-09973982971973620,200973
2016-09-089629839619771,135,600977
2016-09-079509689489601,149,800960
2016-09-06943958943955497,100955
2016-09-059659689409431,005,900943
2016-09-02927946926944852,700944
2016-09-01927931921927649,400927
2016-08-31939942920927982,100927
2016-08-309369449249251,046,400925
2016-08-29934935923931466,100931
2016-08-26929936920920594,000920
2016-08-25937939925928447,800928
2016-08-24926940921934558,500934
2016-08-23927936917921697,900921
2016-08-22904928902927642,300927
2016-08-19909914898901652,700901
2016-08-18918922906908596,400908
2016-08-17916932910918740,300918
2016-08-16939939914914696,400914
2016-08-15936939923935729,900935
2016-08-129509569269361,040,100936
2016-08-10908943905938952,800938
2016-08-099149259039151,215,800915
2016-08-089209229019141,168,800914
2016-08-059069078708821,092,300882
2016-08-048838888638851,464,600885
2016-08-039059118818861,583,800886
2016-08-029229249039171,475,700917
2016-08-019779799019124,214,200912
2016-07-291,0301,0399901,0371,103,9001,037
2016-07-281,0411,0551,0301,031593,1001,031
2016-07-271,0331,0611,0331,0531,032,4001,053
2016-07-261,0821,0821,0141,0161,284,3001,016
2016-07-251,0841,1101,0841,097633,1001,097
2016-07-221,0771,0941,0761,085545,4001,085
2016-07-211,1121,1121,0851,093608,7001,093
2016-07-201,0781,1061,0721,096797,1001,096
2016-07-191,1171,1171,0651,0821,102,0001,082
2016-07-151,1201,1281,1011,110709,6001,110
2016-07-141,1281,1431,1081,112794,2001,112
2016-07-131,1001,1351,0941,1271,382,4001,127
2016-07-121,0631,0751,0521,067802,1001,067
2016-07-111,0401,0541,0301,045820,5001,045
2016-07-081,0341,049992993997,300993
2016-07-071,0651,0771,0301,034759,0001,034
2016-07-061,0611,0771,0421,072718,2001,072
2016-07-051,0861,0951,0721,091442,6001,091
2016-07-041,0841,1011,0691,095692,5001,095
2016-07-011,0551,0861,0311,0841,277,0001,084
2016-06-301,0491,0621,0361,043750,3001,043
2016-06-291,0181,0291,0071,022780,1001,022
2016-06-281,0071,0159821,0071,151,8001,007
2016-06-279941,0329941,031919,3001,031
2016-06-241,1221,1319659891,932,400989
2016-06-231,0801,0941,0691,092674,3001,092
2016-06-221,0931,1051,0741,083488,9001,083
2016-06-211,0751,0961,0621,095547,1001,095
2016-06-201,0651,0981,0601,088659,7001,088
2016-06-171,0411,0591,0231,0411,195,6001,041
2016-06-161,1031,1111,0151,0191,584,0001,019
2016-06-151,0821,1341,0751,1251,036,4001,125
2016-06-141,1301,1461,0761,1071,067,8001,107
2016-06-131,1631,1761,1551,156750,2001,156
2016-06-101,2221,2221,1961,199619,8001,199
2016-06-091,2021,2301,1841,221831,2001,221
2016-06-081,2021,2101,1921,206474,1001,206
2016-06-071,1751,2241,1721,196928,8001,196
2016-06-061,1661,1791,1531,169652,2001,169
2016-06-031,1841,2201,1791,196595,2001,196
2016-06-021,1881,2091,1701,178950,7001,178
2016-06-011,2251,2431,1871,1931,049,1001,193
2016-05-311,1851,2441,1721,2311,237,9001,231
2016-05-301,1921,2041,1701,186810,8001,186
2016-05-271,0801,1921,0781,1902,420,1001,190
2016-05-261,0881,0891,0541,072788,3001,072
2016-05-251,0921,1101,0651,080953,1001,080
2016-05-241,0821,0881,0701,077587,7001,077
2016-05-231,1051,1071,0761,0881,015,9001,088
2016-05-201,0971,1291,0971,114606,0001,114
2016-05-191,1261,1491,1161,119758,4001,119
2016-05-181,1291,1351,1011,1101,070,3001,110
2016-05-171,1021,1441,0941,1411,200,6001,141
2016-05-161,0901,1221,0901,092762,6001,092
2016-05-131,1301,1321,0851,1091,250,1001,109
2016-05-121,1331,1531,1221,133853,9001,133
2016-05-111,1631,1671,1361,146751,9001,146
2016-05-101,1621,1791,1341,154976,8001,154
2016-05-091,1561,1691,1331,1551,217,3001,155
2016-05-061,1691,1721,0851,1411,906,2001,141
2016-05-021,2021,2221,1181,1313,574,2001,131
2016-04-281,3701,3921,3211,3351,682,1001,335
2016-04-271,3241,3731,3191,3602,315,6001,360
2016-04-261,2941,3301,2821,3141,476,8001,314
2016-04-251,3751,3831,2891,3031,829,7001,303
2016-04-221,3691,3861,3441,3831,215,3001,383
2016-04-211,3821,3881,3701,385818,2001,385
2016-04-201,3751,3841,3581,363727,5001,363
2016-04-191,3521,3741,3411,359850,6001,359
2016-04-181,3201,3381,3101,322925,8001,322
2016-04-151,3941,4071,3581,3701,102,7001,370
2016-04-141,4101,4101,3631,4061,536,1001,406
2016-04-131,4031,4081,3461,3811,580,8001,381
2016-04-121,3821,4241,3671,3962,423,8001,396
2016-04-111,3501,3751,3231,3721,579,9001,372
2016-04-081,2401,3491,2281,3402,439,0001,340
2016-04-071,2351,2991,2351,2681,311,7001,268
2016-04-061,2091,2461,1981,2371,760,6001,237
2016-04-051,2811,2971,2211,2391,546,4001,239
2016-04-041,2501,3081,2411,2921,375,5001,292
2016-04-011,3411,3441,2751,2792,312,0001,279
2016-03-311,3651,3751,3501,3571,075,3001,357
2016-03-301,3571,3801,3451,3521,516,4001,352
2016-03-291,2881,3331,2721,3331,305,3001,333
2016-03-281,3211,3251,2831,2951,571,1001,295
2016-03-251,2931,3331,2881,319977,9001,319
2016-03-241,2711,3101,2631,2931,110,9001,293
2016-03-231,2751,2951,2531,2831,145,5001,283
2016-03-221,3331,3371,2541,2781,666,8001,278
2016-03-181,3071,3251,2721,3101,706,7001,310
2016-03-171,2851,3311,2771,3022,154,3001,302
2016-03-161,2251,2931,2251,2691,529,8001,269
2016-03-151,2231,2591,2161,2381,425,4001,238
2016-03-141,2601,2601,2261,2371,324,5001,237
2016-03-111,1751,2321,1741,2201,807,8001,220
2016-03-101,1491,2111,1451,2051,971,1001,205
2016-03-091,1301,1451,1191,1301,034,7001,130
2016-03-081,1381,1621,1071,1581,311,8001,158
2016-03-071,1661,1681,1371,144877,9001,144
2016-03-041,1211,1631,1161,1481,513,9001,148
2016-03-031,0621,1201,0611,1192,034,0001,119
2016-03-021,0601,0741,0481,0561,329,1001,056
2016-03-011,0091,0381,0061,034921,3001,034
2016-02-291,0201,0449981,0141,767,3001,014
2016-02-261,0011,0169931,0011,103,4001,001
2016-02-259669899639831,288,500983
2016-02-24935969925955920,800955
2016-02-239659859429491,308,500949
2016-02-229189689189571,134,800957
2016-02-199039378999281,365,300928
2016-02-189309359129221,385,600922
2016-02-178989258879011,517,900901
2016-02-169029358989021,415,500902
2016-02-159259288819081,440,500908
2016-02-129019258328553,427,500855
2016-02-101,0101,0149359702,185,300970
2016-02-091,0271,0309849972,302,800997
2016-02-081,0181,0891,0161,0751,922,4001,075
2016-02-051,0431,0481,0031,0412,367,0001,041
2016-02-041,0601,0871,0441,0591,896,3001,059
2016-02-031,0321,0611,0111,0572,569,3001,057
2016-02-021,0501,0901,0381,0702,370,3001,070
2016-02-011,0501,0701,0251,0704,194,1001,070
2016-01-299009488969483,208,300948
2016-01-288898948708881,108,200888
2016-01-278768918668881,233,800888
2016-01-268478908438521,564,000852
2016-01-258438738358721,544,900872
2016-01-228008377888341,450,000834
2016-01-217888127557571,544,900757
2016-01-208288307787831,179,100783
2016-01-19818834806824963,000824
2016-01-188008297998251,287,000825
2016-01-158808928338401,057,100840
2016-01-148718818438721,380,400872
2016-01-13887900878900976,800900
2016-01-128969128648731,841,200873
2016-01-088909288819041,890,000904
2016-01-079219388969001,591,900900
2016-01-069359509209281,026,400928
2016-01-05940951930934973,900934
2016-01-049489729399421,090,300942

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