ＦＰＧ(7148)の株価時系列情報
ＦＰＧ(7148)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,122 | 1,139 | 1,109 | 1,122 | 456,500 |
| 2018/12/27 | 1,116 | 1,123 | 1,087 | 1,116 | 492,800 |
| 2018/12/26 | 1,047 | 1,075 | 1,041 | 1,056 | 612,300 |
| 2018/12/25 | 1,014 | 1,040 | 1,004 | 1,007 | 885,800 |
| 2018/12/21 | 1,083 | 1,086 | 1,053 | 1,074 | 703,200 |
| 2018/12/20 | 1,086 | 1,123 | 1,079 | 1,087 | 578,500 |
| 2018/12/19 | 1,078 | 1,104 | 1,055 | 1,104 | 532,500 |
| 2018/12/18 | 1,127 | 1,129 | 1,070 | 1,072 | 653,600 |
| 2018/12/17 | 1,141 | 1,153 | 1,119 | 1,153 | 612,800 |
| 2018/12/14 | 1,156 | 1,164 | 1,137 | 1,149 | 471,200 |
| 2018/12/13 | 1,175 | 1,187 | 1,146 | 1,162 | 478,900 |
| 2018/12/12 | 1,131 | 1,157 | 1,127 | 1,145 | 450,500 |
| 2018/12/11 | 1,120 | 1,124 | 1,098 | 1,107 | 414,500 |
| 2018/12/10 | 1,159 | 1,159 | 1,120 | 1,120 | 353,400 |
| 2018/12/07 | 1,169 | 1,173 | 1,152 | 1,160 | 368,000 |
| 2018/12/06 | 1,180 | 1,203 | 1,156 | 1,166 | 372,100 |
| 2018/12/05 | 1,151 | 1,192 | 1,150 | 1,184 | 449,300 |
| 2018/12/04 | 1,200 | 1,208 | 1,175 | 1,179 | 581,700 |
| 2018/12/03 | 1,227 | 1,233 | 1,190 | 1,209 | 653,700 |
| 2018/11/30 | 1,255 | 1,255 | 1,216 | 1,230 | 672,200 |
| 2018/11/29 | 1,270 | 1,280 | 1,255 | 1,255 | 442,800 |
| 2018/11/28 | 1,264 | 1,269 | 1,253 | 1,260 | 302,700 |
| 2018/11/27 | 1,263 | 1,271 | 1,245 | 1,269 | 384,100 |
| 2018/11/26 | 1,237 | 1,270 | 1,232 | 1,249 | 369,900 |
| 2018/11/22 | 1,226 | 1,255 | 1,223 | 1,253 | 493,100 |
| 2018/11/21 | 1,223 | 1,246 | 1,216 | 1,222 | 389,500 |
| 2018/11/20 | 1,227 | 1,259 | 1,227 | 1,250 | 474,900 |
| 2018/11/19 | 1,227 | 1,267 | 1,227 | 1,243 | 546,300 |
| 2018/11/16 | 1,230 | 1,235 | 1,218 | 1,220 | 677,500 |
| 2018/11/15 | 1,213 | 1,240 | 1,212 | 1,228 | 810,700 |
| 2018/11/14 | 1,275 | 1,283 | 1,232 | 1,236 | 798,900 |
| 2018/11/13 | 1,265 | 1,272 | 1,245 | 1,264 | 655,900 |
| 2018/11/12 | 1,282 | 1,295 | 1,277 | 1,289 | 442,100 |
| 2018/11/09 | 1,294 | 1,299 | 1,276 | 1,293 | 640,900 |
| 2018/11/08 | 1,280 | 1,304 | 1,274 | 1,292 | 792,900 |
| 2018/11/07 | 1,225 | 1,277 | 1,211 | 1,270 | 1,097,600 |
| 2018/11/06 | 1,239 | 1,260 | 1,227 | 1,238 | 1,006,700 |
| 2018/11/05 | 1,197 | 1,246 | 1,186 | 1,236 | 1,290,800 |
| 2018/11/02 | 1,222 | 1,233 | 1,211 | 1,219 | 1,711,600 |
| 2018/11/01 | 1,213 | 1,247 | 1,181 | 1,221 | 3,509,700 |
| 2018/10/31 | 1,099 | 1,110 | 1,093 | 1,103 | 651,800 |
| 2018/10/30 | 993 | 1,092 | 990 | 1,087 | 1,298,200 |
| 2018/10/29 | 1,004 | 1,023 | 986 | 994 | 1,363,100 |
| 2018/10/26 | 1,020 | 1,064 | 1,013 | 1,015 | 1,245,300 |
| 2018/10/25 | 1,008 | 1,035 | 999 | 1,001 | 994,800 |
| 2018/10/24 | 1,059 | 1,061 | 1,026 | 1,041 | 594,000 |
| 2018/10/23 | 1,090 | 1,098 | 1,055 | 1,057 | 536,800 |
| 2018/10/22 | 1,103 | 1,120 | 1,088 | 1,113 | 442,600 |
| 2018/10/19 | 1,102 | 1,116 | 1,097 | 1,116 | 526,200 |
| 2018/10/18 | 1,085 | 1,119 | 1,079 | 1,112 | 755,900 |
| 2018/10/17 | 1,058 | 1,075 | 1,054 | 1,075 | 405,400 |
| 2018/10/16 | 1,032 | 1,043 | 1,029 | 1,040 | 411,300 |
| 2018/10/15 | 1,046 | 1,047 | 1,027 | 1,027 | 320,800 |
| 2018/10/12 | 1,030 | 1,049 | 1,009 | 1,046 | 873,400 |
| 2018/10/11 | 1,058 | 1,067 | 1,032 | 1,040 | 1,338,800 |
| 2018/10/10 | 1,096 | 1,113 | 1,094 | 1,102 | 424,200 |
| 2018/10/09 | 1,090 | 1,097 | 1,086 | 1,091 | 640,200 |
| 2018/10/05 | 1,091 | 1,104 | 1,080 | 1,096 | 588,200 |
| 2018/10/04 | 1,110 | 1,122 | 1,106 | 1,109 | 546,500 |
| 2018/10/03 | 1,110 | 1,129 | 1,102 | 1,102 | 708,700 |
| 2018/10/02 | 1,127 | 1,130 | 1,103 | 1,104 | 722,200 |
| 2018/10/01 | 1,103 | 1,134 | 1,102 | 1,128 | 773,400 |
| 2018/09/28 | 1,089 | 1,104 | 1,080 | 1,088 | 641,200 |
| 2018/09/27 | 1,125 | 1,125 | 1,075 | 1,076 | 1,220,400 |
| 2018/09/26 | 1,143 | 1,147 | 1,126 | 1,135 | 1,330,500 |
| 2018/09/25 | 1,194 | 1,198 | 1,185 | 1,195 | 2,129,500 |
| 2018/09/21 | 1,171 | 1,207 | 1,171 | 1,194 | 1,032,100 |
| 2018/09/20 | 1,180 | 1,181 | 1,160 | 1,168 | 730,700 |
| 2018/09/19 | 1,175 | 1,191 | 1,166 | 1,180 | 1,059,700 |
| 2018/09/18 | 1,123 | 1,164 | 1,121 | 1,162 | 1,119,000 |
| 2018/09/14 | 1,046 | 1,102 | 1,042 | 1,100 | 1,122,600 |
| 2018/09/13 | 1,070 | 1,070 | 1,046 | 1,058 | 956,000 |
| 2018/09/12 | 1,110 | 1,115 | 1,074 | 1,079 | 1,050,800 |
| 2018/09/11 | 1,124 | 1,124 | 1,094 | 1,114 | 1,271,400 |
| 2018/09/10 | 1,138 | 1,144 | 1,132 | 1,134 | 410,500 |
| 2018/09/07 | 1,145 | 1,145 | 1,121 | 1,141 | 670,000 |
| 2018/09/06 | 1,155 | 1,156 | 1,143 | 1,147 | 578,800 |
| 2018/09/05 | 1,174 | 1,179 | 1,162 | 1,164 | 451,900 |
| 2018/09/04 | 1,187 | 1,191 | 1,167 | 1,174 | 601,900 |
| 2018/09/03 | 1,218 | 1,219 | 1,171 | 1,173 | 943,800 |
| 2018/08/31 | 1,235 | 1,238 | 1,223 | 1,223 | 613,100 |
| 2018/08/30 | 1,228 | 1,240 | 1,222 | 1,234 | 475,500 |
| 2018/08/29 | 1,212 | 1,228 | 1,212 | 1,217 | 371,500 |
| 2018/08/28 | 1,230 | 1,232 | 1,206 | 1,210 | 478,600 |
| 2018/08/27 | 1,213 | 1,223 | 1,210 | 1,221 | 501,400 |
| 2018/08/24 | 1,197 | 1,210 | 1,188 | 1,206 | 397,300 |
| 2018/08/23 | 1,189 | 1,196 | 1,181 | 1,193 | 303,900 |
| 2018/08/22 | 1,180 | 1,190 | 1,171 | 1,188 | 339,000 |
| 2018/08/21 | 1,159 | 1,183 | 1,156 | 1,172 | 397,100 |
| 2018/08/20 | 1,167 | 1,172 | 1,155 | 1,159 | 306,800 |
| 2018/08/17 | 1,152 | 1,162 | 1,141 | 1,161 | 457,000 |
| 2018/08/16 | 1,129 | 1,149 | 1,122 | 1,138 | 397,500 |
| 2018/08/15 | 1,152 | 1,165 | 1,128 | 1,141 | 614,800 |
| 2018/08/14 | 1,135 | 1,158 | 1,131 | 1,152 | 639,800 |
| 2018/08/13 | 1,131 | 1,148 | 1,120 | 1,124 | 682,500 |
| 2018/08/10 | 1,132 | 1,148 | 1,125 | 1,136 | 567,000 |
| 2018/08/09 | 1,150 | 1,153 | 1,132 | 1,132 | 514,100 |
| 2018/08/08 | 1,129 | 1,154 | 1,119 | 1,145 | 651,400 |
| 2018/08/07 | 1,141 | 1,147 | 1,117 | 1,130 | 969,000 |
| 2018/08/06 | 1,170 | 1,171 | 1,141 | 1,150 | 926,000 |
| 2018/08/03 | 1,190 | 1,201 | 1,161 | 1,168 | 1,581,300 |
| 2018/08/02 | 1,139 | 1,174 | 1,133 | 1,170 | 2,024,400 |
| 2018/08/01 | 1,234 | 1,239 | 1,119 | 1,131 | 4,611,200 |
| 2018/07/31 | 1,350 | 1,357 | 1,328 | 1,354 | 925,400 |
| 2018/07/30 | 1,351 | 1,351 | 1,325 | 1,338 | 757,600 |
| 2018/07/27 | 1,357 | 1,367 | 1,346 | 1,356 | 632,100 |
| 2018/07/26 | 1,344 | 1,346 | 1,333 | 1,341 | 379,300 |
| 2018/07/25 | 1,331 | 1,331 | 1,319 | 1,327 | 384,900 |
| 2018/07/24 | 1,312 | 1,325 | 1,302 | 1,322 | 443,400 |
| 2018/07/23 | 1,286 | 1,302 | 1,279 | 1,301 | 578,200 |
| 2018/07/20 | 1,294 | 1,300 | 1,269 | 1,276 | 730,800 |
| 2018/07/19 | 1,322 | 1,322 | 1,292 | 1,296 | 612,500 |
| 2018/07/18 | 1,332 | 1,340 | 1,308 | 1,315 | 478,400 |
| 2018/07/17 | 1,309 | 1,327 | 1,301 | 1,315 | 318,200 |
| 2018/07/13 | 1,293 | 1,305 | 1,286 | 1,301 | 365,400 |
| 2018/07/12 | 1,289 | 1,297 | 1,281 | 1,286 | 348,900 |
| 2018/07/11 | 1,304 | 1,305 | 1,278 | 1,288 | 526,800 |
| 2018/07/10 | 1,353 | 1,355 | 1,312 | 1,312 | 478,100 |
| 2018/07/09 | 1,316 | 1,343 | 1,305 | 1,331 | 474,100 |
| 2018/07/06 | 1,302 | 1,306 | 1,271 | 1,301 | 757,900 |
| 2018/07/05 | 1,332 | 1,334 | 1,293 | 1,302 | 721,800 |
| 2018/07/04 | 1,330 | 1,346 | 1,317 | 1,342 | 558,000 |
| 2018/07/03 | 1,369 | 1,375 | 1,309 | 1,320 | 955,800 |
| 2018/07/02 | 1,400 | 1,407 | 1,350 | 1,350 | 1,280,300 |
| 2018/06/29 | 1,453 | 1,456 | 1,428 | 1,429 | 566,400 |
| 2018/06/28 | 1,470 | 1,477 | 1,441 | 1,450 | 642,300 |
| 2018/06/27 | 1,486 | 1,500 | 1,474 | 1,487 | 371,600 |
| 2018/06/26 | 1,451 | 1,489 | 1,437 | 1,485 | 512,000 |
| 2018/06/25 | 1,505 | 1,505 | 1,461 | 1,467 | 412,500 |
| 2018/06/22 | 1,476 | 1,501 | 1,475 | 1,501 | 352,600 |
| 2018/06/21 | 1,499 | 1,514 | 1,494 | 1,497 | 448,300 |
| 2018/06/20 | 1,499 | 1,505 | 1,470 | 1,503 | 601,400 |
| 2018/06/19 | 1,519 | 1,527 | 1,497 | 1,499 | 425,100 |
| 2018/06/18 | 1,527 | 1,529 | 1,508 | 1,524 | 353,100 |
| 2018/06/15 | 1,540 | 1,543 | 1,523 | 1,526 | 256,700 |
| 2018/06/14 | 1,530 | 1,545 | 1,520 | 1,532 | 323,300 |
| 2018/06/13 | 1,520 | 1,538 | 1,516 | 1,537 | 274,700 |
| 2018/06/12 | 1,524 | 1,524 | 1,504 | 1,519 | 438,400 |
| 2018/06/11 | 1,534 | 1,534 | 1,516 | 1,519 | 299,700 |
| 2018/06/08 | 1,502 | 1,535 | 1,502 | 1,527 | 589,500 |
| 2018/06/07 | 1,497 | 1,516 | 1,490 | 1,514 | 467,600 |
| 2018/06/06 | 1,510 | 1,510 | 1,482 | 1,484 | 381,900 |
| 2018/06/05 | 1,522 | 1,545 | 1,502 | 1,513 | 719,400 |
| 2018/06/04 | 1,485 | 1,514 | 1,477 | 1,511 | 836,400 |
| 2018/06/01 | 1,458 | 1,487 | 1,455 | 1,480 | 629,600 |
| 2018/05/31 | 1,449 | 1,465 | 1,448 | 1,461 | 629,500 |
| 2018/05/30 | 1,414 | 1,436 | 1,413 | 1,430 | 350,400 |
| 2018/05/29 | 1,450 | 1,455 | 1,430 | 1,436 | 351,700 |
| 2018/05/28 | 1,464 | 1,470 | 1,445 | 1,455 | 430,700 |
| 2018/05/25 | 1,454 | 1,486 | 1,452 | 1,469 | 569,700 |
| 2018/05/24 | 1,461 | 1,471 | 1,444 | 1,450 | 521,700 |
| 2018/05/23 | 1,468 | 1,490 | 1,461 | 1,467 | 366,000 |
| 2018/05/22 | 1,480 | 1,489 | 1,462 | 1,466 | 325,400 |
| 2018/05/21 | 1,477 | 1,496 | 1,465 | 1,475 | 450,300 |
| 2018/05/18 | 1,479 | 1,496 | 1,470 | 1,479 | 515,500 |
| 2018/05/17 | 1,464 | 1,489 | 1,461 | 1,469 | 771,300 |
| 2018/05/16 | 1,464 | 1,473 | 1,443 | 1,447 | 503,900 |
| 2018/05/15 | 1,484 | 1,484 | 1,464 | 1,466 | 411,300 |
| 2018/05/14 | 1,461 | 1,489 | 1,453 | 1,484 | 385,500 |
| 2018/05/11 | 1,435 | 1,460 | 1,424 | 1,458 | 523,200 |
| 2018/05/10 | 1,461 | 1,478 | 1,429 | 1,446 | 723,100 |
| 2018/05/09 | 1,486 | 1,494 | 1,452 | 1,456 | 819,300 |
| 2018/05/08 | 1,481 | 1,517 | 1,467 | 1,497 | 967,600 |
| 2018/05/07 | 1,508 | 1,547 | 1,487 | 1,500 | 1,563,200 |
| 2018/05/02 | 1,455 | 1,515 | 1,439 | 1,460 | 1,787,600 |
| 2018/05/01 | 1,410 | 1,441 | 1,296 | 1,437 | 2,649,200 |
| 2018/04/27 | 1,362 | 1,399 | 1,358 | 1,397 | 906,700 |
| 2018/04/26 | 1,344 | 1,375 | 1,340 | 1,359 | 926,000 |
| 2018/04/25 | 1,321 | 1,349 | 1,319 | 1,344 | 702,900 |
| 2018/04/24 | 1,338 | 1,359 | 1,334 | 1,342 | 584,400 |
| 2018/04/23 | 1,337 | 1,350 | 1,321 | 1,330 | 488,100 |
| 2018/04/20 | 1,320 | 1,326 | 1,309 | 1,319 | 528,500 |
| 2018/04/19 | 1,343 | 1,348 | 1,324 | 1,326 | 328,800 |
| 2018/04/18 | 1,325 | 1,343 | 1,318 | 1,338 | 307,000 |
| 2018/04/17 | 1,332 | 1,339 | 1,301 | 1,318 | 590,000 |
| 2018/04/16 | 1,350 | 1,354 | 1,321 | 1,345 | 471,600 |
| 2018/04/13 | 1,343 | 1,351 | 1,338 | 1,347 | 328,500 |
| 2018/04/12 | 1,344 | 1,344 | 1,322 | 1,330 | 421,300 |
| 2018/04/11 | 1,351 | 1,360 | 1,343 | 1,346 | 452,500 |
| 2018/04/10 | 1,351 | 1,353 | 1,333 | 1,346 | 542,300 |
| 2018/04/09 | 1,395 | 1,395 | 1,348 | 1,362 | 775,100 |
| 2018/04/06 | 1,388 | 1,408 | 1,382 | 1,401 | 726,400 |
| 2018/04/05 | 1,390 | 1,390 | 1,365 | 1,379 | 586,000 |
| 2018/04/04 | 1,369 | 1,385 | 1,362 | 1,382 | 497,500 |
| 2018/04/03 | 1,355 | 1,363 | 1,343 | 1,362 | 453,900 |
| 2018/04/02 | 1,377 | 1,383 | 1,359 | 1,371 | 368,800 |
| 2018/03/30 | 1,390 | 1,390 | 1,365 | 1,379 | 369,400 |
| 2018/03/29 | 1,375 | 1,387 | 1,355 | 1,371 | 560,900 |
| 2018/03/28 | 1,310 | 1,356 | 1,310 | 1,353 | 742,400 |
| 2018/03/27 | 1,322 | 1,333 | 1,307 | 1,320 | 649,000 |
| 2018/03/26 | 1,290 | 1,308 | 1,273 | 1,306 | 695,000 |
| 2018/03/23 | 1,322 | 1,333 | 1,298 | 1,305 | 733,800 |
| 2018/03/22 | 1,347 | 1,365 | 1,343 | 1,361 | 322,400 |
| 2018/03/20 | 1,316 | 1,356 | 1,316 | 1,346 | 439,100 |
| 2018/03/19 | 1,360 | 1,364 | 1,324 | 1,326 | 465,100 |
| 2018/03/16 | 1,365 | 1,372 | 1,357 | 1,367 | 389,200 |
| 2018/03/15 | 1,371 | 1,374 | 1,356 | 1,363 | 410,100 |
| 2018/03/14 | 1,373 | 1,381 | 1,361 | 1,371 | 376,900 |
| 2018/03/13 | 1,375 | 1,384 | 1,367 | 1,380 | 475,400 |
| 2018/03/12 | 1,353 | 1,387 | 1,352 | 1,382 | 539,900 |
| 2018/03/09 | 1,365 | 1,370 | 1,333 | 1,339 | 487,100 |
| 2018/03/08 | 1,360 | 1,362 | 1,343 | 1,352 | 414,500 |
| 2018/03/07 | 1,353 | 1,360 | 1,327 | 1,345 | 531,600 |
| 2018/03/06 | 1,360 | 1,387 | 1,352 | 1,355 | 620,800 |
| 2018/03/05 | 1,351 | 1,365 | 1,319 | 1,327 | 782,000 |
| 2018/03/02 | 1,382 | 1,384 | 1,359 | 1,369 | 968,300 |
| 2018/03/01 | 1,415 | 1,436 | 1,410 | 1,418 | 821,100 |
| 2018/02/28 | 1,414 | 1,438 | 1,411 | 1,412 | 878,800 |
| 2018/02/27 | 1,445 | 1,445 | 1,400 | 1,409 | 672,700 |
| 2018/02/26 | 1,449 | 1,457 | 1,430 | 1,430 | 483,300 |
| 2018/02/23 | 1,422 | 1,441 | 1,420 | 1,432 | 504,800 |
| 2018/02/22 | 1,410 | 1,428 | 1,406 | 1,410 | 657,300 |
| 2018/02/21 | 1,435 | 1,435 | 1,400 | 1,419 | 991,600 |
| 2018/02/20 | 1,415 | 1,442 | 1,398 | 1,432 | 688,300 |
| 2018/02/19 | 1,394 | 1,414 | 1,390 | 1,407 | 512,600 |
| 2018/02/16 | 1,351 | 1,382 | 1,344 | 1,373 | 583,200 |
| 2018/02/15 | 1,339 | 1,363 | 1,329 | 1,344 | 776,100 |
| 2018/02/14 | 1,382 | 1,397 | 1,328 | 1,339 | 969,400 |
| 2018/02/13 | 1,412 | 1,414 | 1,354 | 1,357 | 1,026,100 |
| 2018/02/09 | 1,360 | 1,378 | 1,337 | 1,370 | 1,128,300 |
| 2018/02/08 | 1,418 | 1,435 | 1,401 | 1,420 | 1,379,700 |
| 2018/02/07 | 1,436 | 1,437 | 1,356 | 1,358 | 1,191,200 |
| 2018/02/06 | 1,403 | 1,422 | 1,322 | 1,361 | 1,750,500 |
| 2018/02/05 | 1,483 | 1,506 | 1,463 | 1,474 | 1,316,100 |
| 2018/02/02 | 1,500 | 1,544 | 1,486 | 1,527 | 1,470,000 |
| 2018/02/01 | 1,511 | 1,570 | 1,459 | 1,504 | 4,476,500 |
| 2018/01/31 | 1,630 | 1,683 | 1,625 | 1,660 | 1,282,400 |
| 2018/01/30 | 1,670 | 1,678 | 1,624 | 1,637 | 1,110,500 |
| 2018/01/29 | 1,693 | 1,728 | 1,646 | 1,648 | 1,269,000 |
| 2018/01/26 | 1,630 | 1,729 | 1,629 | 1,708 | 3,033,100 |
| 2018/01/25 | 1,600 | 1,600 | 1,566 | 1,577 | 998,700 |
| 2018/01/24 | 1,590 | 1,617 | 1,581 | 1,596 | 1,496,400 |
| 2018/01/23 | 1,581 | 1,582 | 1,558 | 1,577 | 1,085,200 |
| 2018/01/22 | 1,553 | 1,565 | 1,530 | 1,563 | 1,138,400 |
| 2018/01/19 | 1,511 | 1,538 | 1,500 | 1,537 | 1,138,400 |
| 2018/01/18 | 1,506 | 1,514 | 1,493 | 1,495 | 709,800 |
| 2018/01/17 | 1,480 | 1,505 | 1,478 | 1,487 | 812,800 |
| 2018/01/16 | 1,495 | 1,500 | 1,464 | 1,497 | 910,100 |
| 2018/01/15 | 1,521 | 1,521 | 1,496 | 1,501 | 699,900 |
| 2018/01/12 | 1,514 | 1,523 | 1,489 | 1,499 | 606,300 |
| 2018/01/11 | 1,485 | 1,510 | 1,473 | 1,494 | 1,103,600 |
| 2018/01/10 | 1,444 | 1,498 | 1,443 | 1,489 | 1,388,500 |
| 2018/01/09 | 1,435 | 1,443 | 1,421 | 1,434 | 637,000 |
| 2018/01/05 | 1,448 | 1,449 | 1,416 | 1,421 | 947,900 |
| 2018/01/04 | 1,401 | 1,449 | 1,384 | 1,448 | 1,431,600 |