7148 (株)FPG の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	685	690	678	684	470,100	684
2021-12-29	677	694	670	685	853,900	685
2021-12-28	656	678	653	678	778,500	678
2021-12-27	660	663	646	648	543,300	648
2021-12-24	647	665	646	654	789,700	654
2021-12-23	640	649	625	644	1,695,800	644
2021-12-22	616	660	602	655	3,901,800	655
2021-12-21	559	567	556	560	326,400	560
2021-12-20	566	571	556	556	292,300	556
2021-12-17	570	575	569	573	186,900	573
2021-12-16	579	579	574	577	170,000	577
2021-12-15	565	576	565	571	178,900	571
2021-12-14	566	573	563	564	242,700	564
2021-12-13	580	581	566	569	186,900	569
2021-12-10	584	587	573	574	226,300	574
2021-12-09	589	589	576	579	300,900	579
2021-12-08	595	598	588	590	340,000	590
2021-12-07	579	591	577	590	376,600	590
2021-12-06	577	579	569	570	262,500	570
2021-12-03	564	573	564	571	421,400	571
2021-12-02	554	567	551	558	660,700	558
2021-12-01	552	568	545	563	551,500	563
2021-11-30	557	568	549	551	517,200	551
2021-11-29	558	570	552	555	548,200	555
2021-11-26	590	592	573	574	448,700	574
2021-11-25	593	595	589	595	139,600	595
2021-11-24	593	604	585	585	347,300	585
2021-11-22	576	593	573	591	360,200	591
2021-11-19	593	596	579	579	477,000	579
2021-11-18	593	599	588	595	473,800	595
2021-11-17	600	602	593	593	381,700	593
2021-11-16	604	609	597	601	457,700	601
2021-11-15	611	614	603	604	361,600	604
2021-11-12	619	627	607	609	402,400	609
2021-11-11	607	622	607	619	211,800	619
2021-11-10	620	624	608	608	351,500	608
2021-11-09	625	637	618	620	461,900	620
2021-11-08	618	625	617	621	573,300	621
2021-11-05	613	618	597	610	797,800	610
2021-11-04	626	629	613	614	800,100	614
2021-11-02	655	656	618	619	1,084,000	619
2021-11-01	647	650	622	648	1,106,700	648
2021-10-29	669	669	649	657	800,700	657
2021-10-28	695	695	645	661	1,537,500	661
2021-10-27	708	709	700	704	266,300	704
2021-10-26	699	711	697	711	443,000	711
2021-10-25	695	709	695	698	304,900	698
2021-10-22	697	699	690	697	210,000	697
2021-10-21	707	709	697	697	236,100	697
2021-10-20	704	714	702	707	266,100	707
2021-10-19	703	703	696	702	190,300	702
2021-10-18	698	707	697	703	380,700	703
2021-10-15	697	704	696	702	192,400	702
2021-10-14	693	694	686	692	209,500	692
2021-10-13	706	709	694	695	297,900	695
2021-10-12	707	720	704	711	471,500	711
2021-10-11	695	713	688	710	454,100	710
2021-10-08	689	696	687	691	320,800	691
2021-10-07	683	688	671	677	426,100	677
2021-10-06	699	710	682	685	478,400	685
2021-10-05	713	713	686	698	601,900	698
2021-10-04	718	724	711	718	460,500	718
2021-10-01	708	723	707	710	464,100	710
2021-09-30	705	720	705	716	418,500	716
2021-09-29	695	711	686	709	863,900	709
2021-09-28	717	717	707	713	984,400	713
2021-09-27	715	719	708	716	438,300	716
2021-09-24	711	716	707	710	514,100	710
2021-09-22	701	706	694	697	515,000	697
2021-09-21	701	716	700	707	614,000	707
2021-09-17	728	733	719	731	497,200	731
2021-09-16	735	735	713	725	347,300	725
2021-09-15	732	733	723	728	296,000	728
2021-09-14	719	746	719	746	593,200	746
2021-09-13	713	715	709	715	264,100	715
2021-09-10	704	714	704	714	590,700	714
2021-09-09	713	713	704	707	345,700	707
2021-09-08	709	716	706	714	373,600	714
2021-09-07	710	713	703	705	334,900	705
2021-09-06	700	712	696	707	350,700	707
2021-09-03	692	699	689	690	358,100	690
2021-09-02	688	691	682	684	234,500	684
2021-09-01	691	695	686	688	340,500	688
2021-08-31	680	687	678	681	294,200	681
2021-08-30	690	693	678	687	321,100	687
2021-08-27	679	682	672	680	183,100	680
2021-08-26	678	686	678	682	176,300	682
2021-08-25	684	689	680	682	339,000	682
2021-08-24	658	675	658	668	378,100	668
2021-08-23	652	662	644	658	542,400	658
2021-08-20	654	663	632	632	509,000	632
2021-08-19	671	676	655	655	488,600	655
2021-08-18	666	683	660	680	398,500	680
2021-08-17	689	694	675	676	595,400	676
2021-08-16	706	708	689	694	741,200	694
2021-08-13	708	715	706	714	336,400	714
2021-08-12	725	729	708	709	565,600	709
2021-08-11	716	723	713	718	399,900	718
2021-08-10	711	724	709	709	392,800	709
2021-08-06	706	718	702	713	360,700	713
2021-08-05	704	715	704	710	303,300	710
2021-08-04	715	724	704	706	456,100	706
2021-08-03	701	729	701	713	587,000	713
2021-08-02	730	733	698	705	1,405,300	705
2021-07-30	751	753	731	733	523,800	733
2021-07-29	759	762	751	755	242,400	755
2021-07-28	762	769	753	756	225,000	756
2021-07-27	756	769	753	768	298,800	768
2021-07-26	754	761	749	754	198,700	754
2021-07-21	743	753	735	736	210,400	736
2021-07-20	734	750	733	736	427,500	736
2021-07-19	762	762	743	748	476,400	748
2021-07-16	767	778	764	776	398,400	776
2021-07-15	775	777	761	768	279,600	768
2021-07-14	755	772	752	771	271,400	771
2021-07-13	751	766	749	762	386,000	762
2021-07-12	749	753	741	746	244,100	746
2021-07-09	716	737	708	734	605,100	734
2021-07-08	753	753	730	731	451,500	731
2021-07-07	756	764	748	754	321,300	754
2021-07-06	763	771	756	771	229,100	771
2021-07-05	755	768	755	762	254,800	762
2021-07-02	750	761	745	756	262,700	756
2021-07-01	750	754	743	747	221,400	747
2021-06-30	750	753	740	742	253,100	742
2021-06-29	746	747	735	747	246,300	747
2021-06-28	750	757	749	752	234,600	752
2021-06-25	754	756	742	744	222,600	744
2021-06-24	745	751	740	745	309,100	745
2021-06-23	746	756	742	749	229,900	749
2021-06-22	735	750	730	750	449,100	750
2021-06-21	721	726	716	720	463,300	720
2021-06-18	764	764	737	739	897,500	739
2021-06-17	776	777	768	771	247,500	771
2021-06-16	779	781	768	775	335,600	775
2021-06-15	787	787	775	775	375,000	775
2021-06-14	780	798	779	784	404,700	784
2021-06-11	782	783	763	778	684,500	778
2021-06-10	782	792	779	791	408,900	791
2021-06-09	798	808	779	779	617,300	779
2021-06-08	811	813	795	798	479,900	798
2021-06-07	811	814	800	808	488,500	808
2021-06-04	795	824	791	800	926,100	800
2021-06-03	784	818	784	806	1,002,800	806
2021-06-02	743	787	742	784	1,045,500	784
2021-06-01	740	742	734	738	363,000	738
2021-05-31	745	746	727	730	468,200	730
2021-05-28	737	749	733	742	618,200	742
2021-05-27	740	740	722	722	450,900	722
2021-05-26	732	740	726	739	305,200	739
2021-05-25	725	742	723	735	541,200	735
2021-05-24	732	734	720	725	320,100	725
2021-05-21	725	739	723	733	441,100	733
2021-05-20	721	726	714	721	373,800	721
2021-05-19	726	738	720	725	501,300	725
2021-05-18	716	743	715	740	561,600	740
2021-05-17	711	719	705	710	376,200	710
2021-05-14	714	719	704	704	309,000	704
2021-05-13	698	718	692	702	393,400	702
2021-05-12	720	725	698	712	502,300	712
2021-05-11	737	740	718	718	534,700	718
2021-05-10	750	750	736	742	493,000	742
2021-05-07	729	754	724	748	830,300	748
2021-05-06	725	738	705	727	1,160,900	727
2021-04-30	677	728	665	725	1,540,200	725
2021-04-28	694	694	681	686	899,900	686
2021-04-27	705	705	682	690	820,200	690
2021-04-26	668	682	667	675	374,700	675
2021-04-23	659	676	657	658	442,700	658
2021-04-22	662	672	655	662	353,500	662
2021-04-21	654	660	645	652	642,600	652
2021-04-20	684	685	665	666	546,700	666
2021-04-19	690	696	687	688	187,100	688
2021-04-16	699	699	689	693	217,900	693
2021-04-15	692	705	691	698	321,000	698
2021-04-14	692	693	682	691	267,700	691
2021-04-13	685	702	681	697	354,600	697
2021-04-12	675	692	675	688	460,000	688
2021-04-09	672	690	666	671	789,300	671
2021-04-08	698	699	673	673	616,900	673
2021-04-07	695	702	693	701	518,300	701
2021-04-06	720	722	696	700	509,400	700
2021-04-05	715	723	706	718	415,100	718
2021-04-02	715	723	703	711	454,600	711
2021-04-01	726	731	712	715	616,600	715
2021-03-31	741	747	722	722	784,500	722
2021-03-30	733	749	728	749	514,200	749
2021-03-29	752	758	724	732	1,116,000	732
2021-03-26	729	744	726	744	959,900	744
2021-03-25	699	724	699	722	970,500	722
2021-03-24	695	704	683	695	1,178,000	695
2021-03-23	736	737	705	710	1,012,400	710
2021-03-22	727	738	716	732	678,100	732
2021-03-19	717	730	712	728	652,300	728
2021-03-18	718	729	707	721	841,800	721
2021-03-17	688	712	683	709	864,000	709
2021-03-16	674	690	670	690	592,100	690
2021-03-15	645	686	643	681	1,297,500	681
2021-03-12	638	644	628	642	544,700	642
2021-03-11	639	643	633	637	470,400	637
2021-03-10	645	648	632	633	647,500	633
2021-03-09	639	643	630	640	756,500	640
2021-03-08	642	644	624	629	654,500	629
2021-03-05	625	636	614	634	881,100	634
2021-03-04	626	630	613	622	469,600	622
2021-03-03	629	643	625	628	394,200	628
2021-03-02	655	660	620	623	874,500	623
2021-03-01	634	647	619	647	637,800	647
2021-02-26	630	640	619	631	908,400	631
2021-02-25	614	654	611	643	1,767,800	643
2021-02-24	620	623	597	604	932,400	604
2021-02-22	606	624	606	614	649,200	614
2021-02-19	607	611	594	599	680,600	599
2021-02-18	633	634	609	614	1,006,500	614
2021-02-17	608	632	608	632	986,400	632
2021-02-16	605	617	597	610	717,800	610
2021-02-15	605	607	595	600	557,500	600
2021-02-12	593	606	588	603	539,200	603
2021-02-10	589	598	588	598	513,800	598
2021-02-09	611	612	577	584	1,296,000	584
2021-02-08	617	624	597	601	1,554,800	601
2021-02-05	568	626	568	624	2,978,400	624
2021-02-04	558	570	557	558	587,900	558
2021-02-03	563	572	550	553	921,600	553
2021-02-02	534	553	525	553	1,030,200	553
2021-02-01	500	530	494	524	1,150,200	524
2021-01-29	515	517	496	497	590,800	497
2021-01-28	493	517	493	513	1,075,200	513
2021-01-27	499	502	493	501	396,100	501
2021-01-26	501	502	494	496	304,600	496
2021-01-25	495	499	492	498	411,900	498
2021-01-22	493	494	490	491	391,500	491
2021-01-21	500	505	494	496	485,000	496
2021-01-20	495	501	491	500	447,800	500
2021-01-19	493	502	490	498	494,000	498
2021-01-18	494	496	489	492	414,800	492
2021-01-15	496	499	492	494	410,100	494
2021-01-14	496	501	495	496	426,200	496
2021-01-13	504	509	498	498	417,800	498
2021-01-12	510	513	501	503	469,400	503
2021-01-08	514	517	508	508	524,800	508
2021-01-07	508	516	508	514	557,800	514
2021-01-06	497	501	493	500	476,800	500
2021-01-05	496	504	493	502	345,900	502
2021-01-04	508	508	489	499	501,200	499

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05月
日	月	火	水	木	金	土
« 04月30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	31