7388 (株)FPパートナー の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 3,955 | 4,260 | 3,955 | 4,150 | 75,700 | 2,075 |
| 2022-12-29 | 4,015 | 4,040 | 3,920 | 3,980 | 55,200 | 1,990 |
| 2022-12-28 | 3,965 | 4,135 | 3,950 | 4,085 | 98,800 | 2,042.50 |
| 2022-12-27 | 3,760 | 4,120 | 3,750 | 4,025 | 91,900 | 2,012.50 |
| 2022-12-26 | 3,810 | 3,885 | 3,635 | 3,710 | 42,200 | 1,855 |
| 2022-12-23 | 3,845 | 3,920 | 3,750 | 3,800 | 42,300 | 1,900 |
| 2022-12-22 | 3,840 | 3,870 | 3,685 | 3,860 | 43,800 | 1,930 |
| 2022-12-21 | 3,720 | 3,920 | 3,665 | 3,840 | 67,900 | 1,920 |
| 2022-12-20 | 4,000 | 4,000 | 3,700 | 3,765 | 78,100 | 1,882.50 |
| 2022-12-19 | 4,000 | 4,015 | 3,940 | 4,000 | 44,900 | 2,000 |
| 2022-12-16 | 3,870 | 4,095 | 3,870 | 4,005 | 56,600 | 2,002.50 |
| 2022-12-15 | 3,865 | 3,955 | 3,700 | 3,940 | 111,700 | 1,970 |
| 2022-12-14 | 3,840 | 3,990 | 3,820 | 3,935 | 36,500 | 1,967.50 |
| 2022-12-13 | 4,005 | 4,045 | 3,765 | 3,840 | 131,500 | 1,920 |
| 2022-12-12 | 4,000 | 4,060 | 3,925 | 4,015 | 41,000 | 2,007.50 |
| 2022-12-09 | 3,950 | 4,125 | 3,880 | 3,995 | 90,800 | 1,997.50 |
| 2022-12-08 | 4,030 | 4,085 | 3,970 | 4,000 | 42,700 | 2,000 |
| 2022-12-07 | 4,000 | 4,140 | 3,960 | 4,020 | 59,400 | 2,010 |
| 2022-12-06 | 4,170 | 4,170 | 3,980 | 4,045 | 75,300 | 2,022.50 |
| 2022-12-05 | 4,380 | 4,455 | 4,175 | 4,200 | 67,300 | 2,100 |
| 2022-12-02 | 4,360 | 4,455 | 4,245 | 4,320 | 79,300 | 2,160 |
| 2022-12-01 | 4,600 | 4,750 | 4,400 | 4,430 | 131,200 | 2,215 |
| 2022-11-30 | 4,575 | 4,600 | 4,335 | 4,565 | 108,200 | 2,282.50 |
| 2022-11-29 | 4,265 | 4,620 | 4,240 | 4,610 | 90,500 | 2,305 |
| 2022-11-28 | 4,195 | 4,565 | 4,180 | 4,310 | 135,600 | 2,155 |
| 2022-11-25 | 4,055 | 4,250 | 4,030 | 4,125 | 70,000 | 2,062.50 |
| 2022-11-24 | 4,100 | 4,320 | 4,040 | 4,045 | 80,500 | 2,022.50 |
| 2022-11-22 | 4,235 | 4,235 | 4,015 | 4,065 | 101,100 | 2,032.50 |
| 2022-11-21 | 4,340 | 4,340 | 4,120 | 4,290 | 51,900 | 2,145 |
| 2022-11-18 | 4,360 | 4,380 | 4,205 | 4,270 | 80,900 | 2,135 |
| 2022-11-17 | 4,365 | 4,595 | 4,300 | 4,385 | 114,700 | 2,192.50 |
| 2022-11-16 | 4,180 | 4,505 | 4,160 | 4,435 | 92,800 | 2,217.50 |
| 2022-11-15 | 4,100 | 4,430 | 4,055 | 4,135 | 111,600 | 2,067.50 |
| 2022-11-14 | 4,075 | 4,100 | 3,915 | 4,050 | 72,200 | 2,025 |
| 2022-11-11 | 4,100 | 4,245 | 3,960 | 4,010 | 146,100 | 2,005 |
| 2022-11-10 | 3,985 | 4,075 | 3,940 | 3,955 | 61,500 | 1,977.50 |
| 2022-11-09 | 3,935 | 4,060 | 3,900 | 3,990 | 73,500 | 1,995 |
| 2022-11-08 | 4,085 | 4,165 | 3,880 | 3,950 | 151,200 | 1,975 |
| 2022-11-07 | 3,915 | 4,310 | 3,910 | 4,225 | 192,900 | 2,112.50 |
| 2022-11-04 | 3,760 | 3,940 | 3,685 | 3,880 | 75,400 | 1,940 |
| 2022-11-02 | 3,860 | 3,860 | 3,630 | 3,760 | 168,400 | 1,880 |
| 2022-11-01 | 3,860 | 4,000 | 3,715 | 3,930 | 157,500 | 1,965 |
| 2022-10-31 | 3,865 | 4,050 | 3,720 | 3,760 | 235,500 | 1,880 |
| 2022-10-28 | 3,505 | 3,795 | 3,450 | 3,795 | 231,800 | 1,897.50 |
| 2022-10-27 | 3,310 | 3,570 | 3,280 | 3,545 | 127,400 | 1,772.50 |
| 2022-10-26 | 3,225 | 3,385 | 3,140 | 3,335 | 143,300 | 1,667.50 |
| 2022-10-25 | 3,150 | 3,235 | 3,070 | 3,190 | 128,500 | 1,595 |
| 2022-10-24 | 3,355 | 3,400 | 3,125 | 3,160 | 185,900 | 1,580 |
| 2022-10-21 | 3,335 | 3,415 | 3,175 | 3,325 | 265,300 | 1,662.50 |
| 2022-10-20 | 3,455 | 3,480 | 3,350 | 3,375 | 141,900 | 1,687.50 |
| 2022-10-19 | 3,635 | 3,675 | 3,445 | 3,475 | 166,700 | 1,737.50 |
| 2022-10-18 | 3,445 | 3,650 | 3,370 | 3,580 | 346,000 | 1,790 |
| 2022-10-17 | 3,750 | 3,765 | 3,315 | 3,320 | 432,300 | 1,660 |
| 2022-10-14 | 3,700 | 3,720 | 3,455 | 3,620 | 248,900 | 1,810 |
| 2022-10-13 | 3,490 | 3,860 | 3,395 | 3,680 | 338,100 | 1,840 |
| 2022-10-12 | 3,605 | 3,720 | 3,385 | 3,400 | 194,100 | 1,700 |
| 2022-10-11 | 3,720 | 3,765 | 3,555 | 3,675 | 217,500 | 1,837.50 |
| 2022-10-07 | 3,580 | 3,760 | 3,515 | 3,650 | 380,400 | 1,825 |
| 2022-10-06 | 3,295 | 3,855 | 3,130 | 3,600 | 503,400 | 1,800 |
| 2022-10-05 | 3,400 | 3,540 | 3,155 | 3,200 | 521,700 | 1,600 |
| 2022-10-04 | 2,901 | 3,300 | 2,893 | 3,195 | 609,400 | 1,597.50 |
| 2022-10-03 | 3,000 | 3,075 | 2,829 | 2,851 | 304,300 | 1,425.50 |
| 2022-09-30 | 2,830 | 3,045 | 2,766 | 3,000 | 425,600 | 1,500 |
| 2022-09-29 | 2,901 | 3,075 | 2,716 | 2,831 | 582,900 | 1,415.50 |
| 2022-09-28 | 2,710 | 2,955 | 2,660 | 2,920 | 941,300 | 1,460 |
| 2022-09-27 | 2,830 | 3,025 | 2,666 | 2,743 | 1,686,700 | 1,371.50 |
| 2022-09-26 | 3,320 | 3,420 | 2,761 | 2,930 | 4,128,200 | 1,465 |
| 2022-09-22 | 2,750 | 3,250 | 2,716 | 3,250 | 6,826,000 | 1,625 |
分割・併合履歴 ： [2023-06-29]1株→2株
