7148 (株)FPG の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,060	1,067	1,052	1,053	401,200	1,053
2019-12-27	1,045	1,058	1,045	1,055	444,400	1,055
2019-12-26	1,037	1,046	1,037	1,043	428,300	1,043
2019-12-25	1,045	1,048	1,042	1,043	271,100	1,043
2019-12-24	1,046	1,049	1,042	1,043	436,100	1,043
2019-12-23	1,041	1,043	1,035	1,039	453,500	1,039
2019-12-20	1,030	1,037	1,025	1,032	421,400	1,032
2019-12-19	1,033	1,036	1,027	1,029	322,800	1,029
2019-12-18	1,040	1,042	1,034	1,038	349,500	1,038
2019-12-17	1,020	1,036	1,019	1,035	602,100	1,035
2019-12-16	1,024	1,027	1,007	1,015	1,325,700	1,015
2019-12-13	1,046	1,047	1,036	1,037	541,800	1,037
2019-12-12	1,045	1,048	1,033	1,037	474,600	1,037
2019-12-11	1,050	1,053	1,042	1,050	680,600	1,050
2019-12-10	1,067	1,068	1,053	1,064	512,300	1,064
2019-12-09	1,063	1,071	1,056	1,066	486,400	1,066
2019-12-06	1,053	1,055	1,045	1,051	399,000	1,051
2019-12-05	1,052	1,054	1,036	1,050	657,300	1,050
2019-12-04	1,040	1,055	1,030	1,053	757,400	1,053
2019-12-03	1,060	1,060	1,043	1,050	782,200	1,050
2019-12-02	1,081	1,089	1,063	1,069	957,800	1,069
2019-11-29	1,121	1,122	1,088	1,090	1,108,100	1,090
2019-11-28	1,169	1,170	1,103	1,120	1,812,100	1,120
2019-11-27	1,186	1,190	1,179	1,181	411,000	1,181
2019-11-26	1,200	1,200	1,191	1,196	359,700	1,196
2019-11-25	1,187	1,200	1,181	1,192	297,400	1,192
2019-11-22	1,188	1,197	1,185	1,188	309,100	1,188
2019-11-21	1,179	1,184	1,165	1,183	394,900	1,183
2019-11-20	1,170	1,177	1,164	1,175	363,000	1,175
2019-11-19	1,180	1,183	1,166	1,168	385,300	1,168
2019-11-18	1,176	1,178	1,161	1,167	456,800	1,167
2019-11-15	1,168	1,183	1,163	1,179	350,900	1,179
2019-11-14	1,179	1,181	1,157	1,172	690,600	1,172
2019-11-13	1,191	1,193	1,180	1,185	488,100	1,185
2019-11-12	1,194	1,200	1,183	1,191	490,200	1,191
2019-11-11	1,201	1,224	1,196	1,197	731,900	1,197
2019-11-08	1,200	1,208	1,193	1,196	919,800	1,196
2019-11-07	1,188	1,199	1,184	1,196	859,900	1,196
2019-11-06	1,180	1,185	1,162	1,182	783,300	1,182
2019-11-05	1,159	1,187	1,156	1,172	1,534,200	1,172
2019-11-01	1,098	1,162	1,095	1,143	3,264,000	1,143
2019-10-31	1,093	1,101	1,087	1,099	995,400	1,099
2019-10-30	1,100	1,108	1,087	1,097	670,400	1,097
2019-10-29	1,089	1,109	1,089	1,093	858,600	1,093
2019-10-28	1,105	1,107	1,082	1,088	861,700	1,088
2019-10-25	1,098	1,111	1,098	1,105	728,800	1,105
2019-10-24	1,098	1,101	1,085	1,096	650,400	1,096
2019-10-23	1,090	1,099	1,082	1,098	637,200	1,098
2019-10-21	1,084	1,092	1,082	1,086	382,000	1,086
2019-10-18	1,082	1,093	1,078	1,084	336,800	1,084
2019-10-17	1,085	1,089	1,080	1,082	280,600	1,082
2019-10-16	1,087	1,096	1,083	1,093	656,300	1,093
2019-10-15	1,092	1,103	1,078	1,080	480,900	1,080
2019-10-11	1,080	1,092	1,077	1,087	434,100	1,087
2019-10-10	1,080	1,086	1,066	1,082	570,000	1,082
2019-10-09	1,050	1,074	1,048	1,072	699,700	1,072
2019-10-08	1,055	1,064	1,051	1,055	623,300	1,055
2019-10-07	1,045	1,053	1,037	1,047	672,600	1,047
2019-10-04	1,039	1,042	1,026	1,035	743,600	1,035
2019-10-03	1,053	1,055	1,028	1,029	988,200	1,029
2019-10-02	1,060	1,083	1,055	1,066	1,042,200	1,066
2019-10-01	1,073	1,093	1,066	1,070	938,200	1,070
2019-09-30	1,062	1,093	1,060	1,080	1,065,300	1,080
2019-09-27	1,073	1,104	1,060	1,070	1,898,200	1,070
2019-09-26	1,136	1,154	1,136	1,141	2,315,600	1,141
2019-09-25	1,142	1,146	1,135	1,135	876,300	1,135
2019-09-24	1,146	1,154	1,141	1,146	918,500	1,146
2019-09-20	1,154	1,167	1,138	1,143	792,800	1,143
2019-09-19	1,148	1,162	1,146	1,148	767,600	1,148
2019-09-18	1,162	1,163	1,137	1,144	979,200	1,144
2019-09-17	1,115	1,165	1,115	1,158	1,891,800	1,158
2019-09-13	1,102	1,108	1,089	1,103	1,021,300	1,103
2019-09-12	1,107	1,108	1,090	1,096	683,700	1,096
2019-09-11	1,105	1,108	1,092	1,101	824,100	1,101
2019-09-10	1,106	1,107	1,088	1,102	987,300	1,102
2019-09-09	1,091	1,109	1,085	1,103	956,200	1,103
2019-09-06	1,069	1,091	1,069	1,084	833,300	1,084
2019-09-05	1,049	1,062	1,047	1,059	769,600	1,059
2019-09-04	1,034	1,045	1,023	1,044	939,200	1,044
2019-09-03	1,020	1,038	1,018	1,038	576,000	1,038
2019-09-02	1,021	1,028	1,012	1,019	493,700	1,019
2019-08-30	1,018	1,035	1,018	1,025	950,300	1,025
2019-08-29	1,011	1,014	1,003	1,013	522,600	1,013
2019-08-28	1,012	1,019	998	1,012	523,100	1,012
2019-08-27	1,010	1,012	998	1,003	469,000	1,003
2019-08-26	995	1,008	988	996	662,400	996
2019-08-23	1,006	1,012	1,002	1,011	408,300	1,011
2019-08-22	1,019	1,019	1,004	1,005	456,200	1,005
2019-08-21	1,000	1,017	991	1,014	656,800	1,014
2019-08-20	1,000	1,008	996	1,008	634,100	1,008
2019-08-19	990	998	985	992	544,100	992
2019-08-16	984	985	963	981	652,400	981
2019-08-15	966	992	963	978	838,500	978
2019-08-14	972	998	964	998	1,027,500	998
2019-08-13	940	960	938	960	522,700	960
2019-08-09	954	958	952	955	335,900	955
2019-08-08	949	955	939	950	428,100	950
2019-08-07	956	960	946	954	568,400	954
2019-08-06	901	946	892	946	829,500	946
2019-08-05	962	963	925	931	924,100	931
2019-08-02	970	973	955	962	1,087,100	962
2019-08-01	996	1,019	977	995	1,973,500	995
2019-07-31	955	968	954	966	817,600	966
2019-07-30	960	969	953	957	534,000	957
2019-07-29	953	960	947	950	446,000	950
2019-07-26	949	956	942	947	329,900	947
2019-07-25	925	950	925	949	589,500	949
2019-07-24	925	927	921	924	419,500	924
2019-07-23	916	923	906	923	476,500	923
2019-07-22	926	929	918	918	314,700	918
2019-07-19	910	927	910	924	409,600	924
2019-07-18	925	925	904	904	572,800	904
2019-07-17	926	931	920	928	374,400	928
2019-07-16	938	938	921	932	578,200	932
2019-07-12	939	948	935	937	528,500	937
2019-07-11	934	939	927	935	413,600	935
2019-07-10	926	937	921	936	451,400	936
2019-07-09	936	940	925	926	523,300	926
2019-07-08	933	936	926	936	440,100	936
2019-07-05	937	938	930	933	374,800	933
2019-07-04	928	938	926	937	463,700	937
2019-07-03	931	933	922	927	378,200	927
2019-07-02	926	939	925	931	617,700	931
2019-07-01	909	919	907	918	819,100	918
2019-06-28	879	892	877	890	411,200	890
2019-06-27	866	886	866	882	655,000	882
2019-06-26	862	864	852	859	614,500	859
2019-06-25	880	880	864	871	656,800	871
2019-06-24	877	886	877	883	309,400	883
2019-06-21	886	890	877	880	709,900	880
2019-06-20	879	885	869	879	561,400	879
2019-06-19	865	882	861	881	627,900	881
2019-06-18	871	880	858	860	495,400	860
2019-06-17	876	880	872	873	407,800	873
2019-06-14	870	883	864	873	504,700	873
2019-06-13	885	891	873	873	630,200	873
2019-06-12	893	900	881	886	605,300	886
2019-06-11	881	896	878	888	502,600	888
2019-06-10	861	875	859	873	488,200	873
2019-06-07	852	857	838	857	575,400	857
2019-06-06	839	858	832	838	2,344,600	838
2019-06-05	859	871	852	869	752,400	869
2019-06-04	850	855	838	845	835,300	845
2019-06-03	878	878	846	850	1,300,900	850
2019-05-31	890	893	883	884	714,200	884
2019-05-30	890	897	887	894	599,700	894
2019-05-29	888	898	882	893	648,600	893
2019-05-28	895	899	890	893	549,800	893
2019-05-27	892	902	887	894	383,300	894
2019-05-24	883	892	875	887	662,600	887
2019-05-23	893	899	887	893	369,600	893
2019-05-22	893	901	889	893	508,600	893
2019-05-21	898	898	883	890	733,600	890
2019-05-20	910	915	898	905	412,000	905
2019-05-17	907	916	899	911	755,100	911
2019-05-16	906	908	889	904	759,700	904
2019-05-15	919	925	903	909	762,000	909
2019-05-14	889	936	880	933	1,009,200	933
2019-05-13	912	913	894	900	808,900	900
2019-05-10	914	931	906	913	777,000	913
2019-05-09	954	957	914	915	1,320,600	915
2019-05-08	982	995	955	959	1,351,700	959
2019-05-07	1,011	1,040	975	1,012	1,960,300	1,012
2019-04-26	958	962	942	951	506,300	951
2019-04-25	947	959	944	955	590,100	955
2019-04-24	953	955	935	936	558,400	936
2019-04-23	950	955	943	953	445,700	953
2019-04-22	946	958	935	955	495,200	955
2019-04-19	948	950	941	946	251,600	946
2019-04-18	961	961	938	942	554,100	942
2019-04-17	952	973	950	961	651,300	961
2019-04-16	939	951	934	944	449,500	944
2019-04-15	940	952	934	943	494,800	943
2019-04-12	943	956	932	932	639,500	932
2019-04-11	952	961	940	943	461,500	943
2019-04-10	954	954	945	948	424,900	948
2019-04-09	972	972	951	962	498,200	962
2019-04-08	970	975	961	975	615,600	975
2019-04-05	964	969	953	960	606,600	960
2019-04-04	959	965	946	959	697,100	959
2019-04-03	935	955	929	955	420,900	955
2019-04-02	943	951	930	939	511,900	939
2019-04-01	922	942	920	934	595,800	934
2019-03-29	907	916	900	907	494,600	907
2019-03-28	920	920	891	900	1,032,900	900
2019-03-27	928	934	912	927	708,600	927
2019-03-26	930	936	923	936	539,400	936
2019-03-25	946	948	914	922	1,020,800	922
2019-03-22	950	962	945	961	546,100	961
2019-03-20	953	960	944	949	501,300	949
2019-03-19	964	969	949	956	532,700	956
2019-03-18	946	973	942	963	614,000	963
2019-03-15	925	955	898	934	1,614,000	934
2019-03-14	980	985	929	930	1,680,200	930
2019-03-13	1,006	1,009	961	972	1,975,500	972
2019-03-12	1,021	1,027	1,009	1,019	687,300	1,019
2019-03-11	1,066	1,072	1,004	1,013	966,200	1,013
2019-03-08	1,093	1,098	1,055	1,061	1,084,900	1,061
2019-03-07	1,080	1,122	1,077	1,111	923,700	1,111
2019-03-06	1,081	1,089	1,075	1,082	331,800	1,082
2019-03-05	1,076	1,091	1,067	1,078	374,400	1,078
2019-03-04	1,075	1,085	1,073	1,080	312,800	1,080
2019-03-01	1,085	1,107	1,069	1,071	507,300	1,071
2019-02-28	1,055	1,078	1,048	1,072	669,200	1,072
2019-02-27	1,045	1,054	1,036	1,043	396,400	1,043
2019-02-26	1,040	1,047	1,031	1,035	376,300	1,035
2019-02-25	1,048	1,049	1,030	1,031	283,500	1,031
2019-02-22	1,030	1,035	1,022	1,026	380,000	1,026
2019-02-21	1,043	1,051	1,030	1,035	597,600	1,035
2019-02-20	1,057	1,058	1,035	1,056	399,400	1,056
2019-02-19	1,043	1,059	1,041	1,052	332,200	1,052
2019-02-18	1,015	1,043	1,015	1,041	352,300	1,041
2019-02-15	1,021	1,025	1,000	1,005	743,900	1,005
2019-02-14	1,028	1,033	1,019	1,023	432,200	1,023
2019-02-13	1,050	1,055	1,027	1,030	322,900	1,030
2019-02-12	1,025	1,034	1,018	1,028	417,000	1,028
2019-02-08	1,025	1,031	1,011	1,029	508,400	1,029
2019-02-07	1,034	1,038	1,007	1,032	606,600	1,032
2019-02-06	1,050	1,057	1,039	1,040	408,000	1,040
2019-02-05	1,065	1,065	1,041	1,048	532,700	1,048
2019-02-04	1,038	1,060	1,016	1,057	1,284,900	1,057
2019-02-01	1,072	1,131	1,056	1,067	2,532,900	1,067
2019-01-31	1,173	1,204	1,164	1,191	606,100	1,191
2019-01-30	1,186	1,186	1,151	1,151	554,200	1,151
2019-01-29	1,156	1,187	1,145	1,187	450,100	1,187
2019-01-28	1,169	1,173	1,148	1,150	261,600	1,150
2019-01-25	1,156	1,167	1,144	1,156	349,300	1,156
2019-01-24	1,160	1,169	1,152	1,166	229,800	1,166
2019-01-23	1,167	1,183	1,159	1,164	296,700	1,164
2019-01-22	1,172	1,181	1,144	1,167	340,100	1,167
2019-01-21	1,206	1,211	1,173	1,178	562,400	1,178
2019-01-18	1,186	1,222	1,169	1,221	599,200	1,221
2019-01-17	1,165	1,183	1,161	1,183	383,500	1,183
2019-01-16	1,151	1,162	1,132	1,138	234,600	1,138
2019-01-15	1,146	1,162	1,140	1,154	214,400	1,154
2019-01-11	1,170	1,176	1,137	1,140	230,700	1,140
2019-01-10	1,140	1,156	1,112	1,150	452,500	1,150
2019-01-09	1,179	1,179	1,146	1,148	445,700	1,148
2019-01-08	1,163	1,188	1,163	1,182	375,300	1,182
2019-01-07	1,146	1,159	1,137	1,151	455,800	1,151
2019-01-04	1,096	1,113	1,083	1,106	464,500	1,106

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