フジプレアム(4237)の株価時系列情報
フジプレアム(4237)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 |
|---|---|---|---|---|---|
| 2004/12/30 | 4,050 | 4,200 | 4,040 | 4,190 | 7,000 |
| 2004/12/29 | 3,990 | 4,020 | 3,900 | 4,010 | 14,200 |
| 2004/12/28 | 3,800 | 3,850 | 3,760 | 3,840 | 9,600 |
| 2004/12/27 | 3,900 | 3,910 | 3,750 | 3,780 | 19,400 |
| 2004/12/24 | 3,780 | 3,850 | 3,750 | 3,850 | 14,800 |
| 2004/12/22 | 3,720 | 3,740 | 3,710 | 3,740 | 14,400 |
| 2004/12/21 | 3,730 | 3,730 | 3,600 | 3,690 | 12,900 |
| 2004/12/20 | 3,800 | 3,800 | 3,710 | 3,730 | 9,500 |
| 2004/12/17 | 3,750 | 3,850 | 3,670 | 3,840 | 11,600 |
| 2004/12/16 | 3,690 | 3,750 | 3,670 | 3,750 | 8,200 |
| 2004/12/15 | 3,710 | 3,760 | 3,580 | 3,640 | 16,300 |
| 2004/12/14 | 3,410 | 3,610 | 3,410 | 3,610 | 21,700 |
| 2004/12/13 | 3,800 | 3,840 | 3,500 | 3,510 | 12,200 |
| 2004/12/10 | 3,880 | 3,890 | 3,750 | 3,800 | 9,500 |
| 2004/12/09 | 3,920 | 3,930 | 3,810 | 3,930 | 7,300 |
| 2004/12/08 | 4,000 | 4,000 | 3,900 | 3,950 | 4,700 |
| 2004/12/07 | 4,100 | 4,140 | 4,000 | 4,050 | 6,600 |
| 2004/12/06 | 4,000 | 4,050 | 3,810 | 4,050 | 13,400 |
| 2004/12/03 | 4,110 | 4,110 | 3,990 | 4,020 | 14,100 |
| 2004/12/02 | 4,250 | 4,300 | 4,100 | 4,210 | 10,500 |
| 2004/12/01 | 4,320 | 4,390 | 4,160 | 4,300 | 10,300 |
| 2004/11/30 | 4,420 | 4,430 | 4,350 | 4,430 | 3,900 |
| 2004/11/29 | 4,430 | 4,430 | 4,340 | 4,370 | 7,500 |
| 2004/11/26 | 4,450 | 4,500 | 4,420 | 4,430 | 6,000 |
| 2004/11/25 | 4,430 | 4,500 | 4,420 | 4,450 | 8,400 |
| 2004/11/24 | 4,500 | 4,510 | 4,430 | 4,430 | 4,400 |
| 2004/11/22 | 4,550 | 4,550 | 4,500 | 4,500 | 6,500 |
| 2004/11/19 | 4,520 | 4,590 | 4,500 | 4,530 | 12,500 |
| 2004/11/18 | 4,420 | 4,550 | 4,350 | 4,500 | 22,000 |
| 2004/11/17 | 4,460 | 4,530 | 4,410 | 4,530 | 9,600 |
| 2004/11/16 | 4,640 | 4,650 | 4,510 | 4,510 | 7,200 |
| 2004/11/15 | 4,560 | 4,660 | 4,490 | 4,640 | 11,900 |
| 2004/11/12 | 4,510 | 4,610 | 4,440 | 4,530 | 9,000 |
| 2004/11/11 | 4,640 | 4,640 | 4,500 | 4,550 | 7,600 |
| 2004/11/10 | 4,700 | 4,700 | 4,560 | 4,650 | 12,900 |
| 2004/11/09 | 4,800 | 4,800 | 4,600 | 4,740 | 14,600 |
| 2004/11/08 | 4,800 | 4,850 | 4,700 | 4,800 | 7,000 |
| 2004/11/05 | 4,900 | 4,920 | 4,830 | 4,850 | 11,100 |
| 2004/11/04 | 4,900 | 4,920 | 4,800 | 4,860 | 13,100 |
| 2004/11/02 | 4,900 | 4,950 | 4,800 | 4,910 | 8,600 |
| 2004/11/01 | 4,890 | 4,990 | 4,800 | 4,990 | 16,600 |
| 2004/10/29 | 4,650 | 4,920 | 4,600 | 4,900 | 12,200 |
| 2004/10/28 | 4,600 | 4,610 | 4,570 | 4,600 | 5,300 |
| 2004/10/27 | 4,600 | 4,600 | 4,570 | 4,600 | 5,800 |
| 2004/10/26 | 4,620 | 4,700 | 4,550 | 4,600 | 10,600 |
| 2004/10/25 | 4,680 | 4,700 | 4,620 | 4,690 | 5,800 |
| 2004/10/22 | 4,690 | 4,700 | 4,670 | 4,690 | 7,100 |
| 2004/10/21 | 4,710 | 4,750 | 4,690 | 4,690 | 3,600 |
| 2004/10/20 | 4,770 | 4,800 | 4,700 | 4,740 | 8,100 |
| 2004/10/19 | 4,750 | 4,750 | 4,610 | 4,750 | 5,000 |
| 2004/10/18 | 4,840 | 4,900 | 4,650 | 4,750 | 6,000 |
| 2004/10/15 | 4,800 | 4,840 | 4,720 | 4,840 | 6,100 |
| 2004/10/14 | 4,890 | 4,890 | 4,790 | 4,840 | 9,100 |
| 2004/10/13 | 4,920 | 4,940 | 4,890 | 4,890 | 4,400 |
| 2004/10/12 | 4,900 | 4,940 | 4,890 | 4,890 | 6,000 |
| 2004/10/08 | 4,970 | 5,010 | 4,890 | 4,930 | 5,600 |
| 2004/10/07 | 4,960 | 5,020 | 4,900 | 5,000 | 12,200 |
| 2004/10/06 | 4,880 | 4,970 | 4,840 | 4,950 | 8,900 |
| 2004/10/05 | 4,900 | 4,910 | 4,840 | 4,840 | 8,300 |
| 2004/10/04 | 5,000 | 5,190 | 4,900 | 4,990 | 11,000 |
| 2004/10/01 | 4,680 | 4,860 | 4,550 | 4,840 | 15,700 |
| 2004/09/30 | 4,510 | 4,670 | 4,470 | 4,670 | 7,200 |
| 2004/09/29 | 4,500 | 4,500 | 4,400 | 4,470 | 12,000 |
| 2004/09/28 | 4,580 | 4,580 | 4,400 | 4,480 | 13,600 |
| 2004/09/27 | 4,650 | 4,800 | 4,600 | 4,650 | 6,400 |
| 2004/09/24 | 4,900 | 4,930 | 4,670 | 4,750 | 8,200 |
| 2004/09/22 | 5,000 | 5,000 | 4,820 | 4,980 | 8,900 |
| 2004/09/21 | 5,460 | 5,460 | 4,950 | 5,050 | 20,200 |
| 2004/09/17 | 5,590 | 5,590 | 5,200 | 5,430 | 27,700 |
| 2004/09/16 | 5,310 | 5,620 | 5,290 | 5,600 | 136,400 |
| 2004/09/15 | 4,690 | 5,100 | 4,650 | 5,100 | 51,200 |
| 2004/09/14 | 4,640 | 4,650 | 4,550 | 4,600 | 9,100 |
| 2004/09/13 | 4,550 | 4,630 | 4,500 | 4,600 | 6,900 |
| 2004/09/10 | 4,550 | 4,600 | 4,500 | 4,600 | 10,200 |
| 2004/09/09 | 4,500 | 4,550 | 4,420 | 4,550 | 9,100 |
| 2004/09/08 | 4,500 | 4,550 | 4,420 | 4,500 | 9,400 |
| 2004/09/07 | 4,600 | 4,600 | 4,500 | 4,510 | 10,500 |
| 2004/09/06 | 4,580 | 4,620 | 4,520 | 4,590 | 7,600 |
| 2004/09/03 | 4,710 | 4,780 | 4,610 | 4,630 | 7,500 |
| 2004/09/02 | 4,740 | 4,740 | 4,610 | 4,690 | 7,500 |
| 2004/09/01 | 4,810 | 4,850 | 4,680 | 4,700 | 9,000 |
| 2004/08/31 | 4,790 | 4,850 | 4,610 | 4,800 | 12,000 |
| 2004/08/30 | 4,610 | 4,800 | 4,610 | 4,760 | 13,800 |
| 2004/08/27 | 4,600 | 4,600 | 4,500 | 4,560 | 7,200 |
| 2004/08/26 | 4,600 | 4,660 | 4,500 | 4,640 | 9,400 |
| 2004/08/25 | 4,600 | 4,700 | 4,500 | 4,600 | 10,200 |
| 2004/08/24 | 4,790 | 4,790 | 4,600 | 4,610 | 7,700 |
| 2004/08/23 | 4,900 | 4,900 | 4,760 | 4,790 | 4,900 |
| 2004/08/20 | 4,690 | 4,800 | 4,650 | 4,700 | 4,000 |
| 2004/08/19 | 4,700 | 4,790 | 4,620 | 4,680 | 4,100 |
| 2004/08/18 | 4,780 | 4,830 | 4,550 | 4,600 | 8,800 |
| 2004/08/17 | 4,810 | 5,000 | 4,750 | 4,890 | 6,300 |
| 2004/08/16 | 4,980 | 4,980 | 4,700 | 4,790 | 6,800 |
| 2004/08/13 | 5,170 | 5,180 | 5,000 | 5,030 | 6,900 |
| 2004/08/12 | 5,130 | 5,190 | 5,000 | 5,190 | 7,100 |
| 2004/08/11 | 5,140 | 5,390 | 5,050 | 5,110 | 23,000 |
| 2004/08/10 | 4,570 | 5,000 | 4,570 | 4,990 | 19,900 |
| 2004/08/09 | 4,580 | 4,650 | 4,440 | 4,600 | 10,000 |
| 2004/08/06 | 4,600 | 4,830 | 4,580 | 4,600 | 16,600 |
| 2004/08/05 | 4,890 | 5,250 | 4,670 | 4,900 | 23,100 |
| 2004/08/04 | 4,700 | 4,990 | 4,300 | 4,990 | 26,600 |
| 2004/08/03 | 5,700 | 5,700 | 4,750 | 5,100 | 40,100 |
| 2004/08/02 | 5,900 | 5,950 | 5,750 | 5,750 | 15,300 |
| 2004/07/30 | 5,700 | 5,900 | 5,700 | 5,700 | 14,500 |
| 2004/07/29 | 5,960 | 5,960 | 5,700 | 5,800 | 16,000 |
| 2004/07/28 | 6,000 | 6,000 | 5,860 | 6,000 | 10,500 |
| 2004/07/27 | 6,000 | 6,000 | 5,750 | 5,760 | 20,200 |
| 2004/07/26 | 6,190 | 6,190 | 6,000 | 6,000 | 17,000 |
| 2004/07/23 | 6,250 | 6,390 | 6,100 | 6,390 | 17,200 |
| 2004/07/22 | 6,190 | 6,400 | 6,150 | 6,150 | 25,900 |
| 2004/07/21 | 6,200 | 6,550 | 6,200 | 6,500 | 34,600 |
| 2004/07/20 | 6,260 | 6,300 | 6,100 | 6,240 | 17,800 |
| 2004/07/16 | 5,870 | 6,470 | 5,750 | 6,400 | 87,100 |
| 2004/07/15 | 6,200 | 6,200 | 5,660 | 5,700 | 85,400 |
| 2004/07/14 | 6,620 | 6,690 | 6,240 | 6,250 | 68,000 |
| 2004/07/13 | 7,000 | 7,000 | 6,620 | 6,740 | 61,700 |
| 2004/07/12 | 7,330 | 7,400 | 6,970 | 7,000 | 37,900 |
| 2004/07/09 | 7,050 | 7,280 | 7,010 | 7,260 | 42,200 |
| 2004/07/08 | 7,680 | 7,730 | 6,980 | 7,110 | 63,100 |
| 2004/07/07 | 7,510 | 7,780 | 7,300 | 7,470 | 40,400 |
| 2004/07/06 | 7,820 | 8,400 | 7,350 | 7,700 | 151,300 |
| 2004/07/05 | 8,400 | 8,400 | 7,500 | 7,800 | 131,100 |
| 2004/07/02 | 8,570 | 8,570 | 8,300 | 8,400 | 81,600 |
| 2004/07/01 | 8,330 | 8,720 | 8,330 | 8,600 | 185,100 |
| 2004/06/30 | 9,050 | 9,270 | 8,100 | 8,320 | 739,801 |
| 2004/06/29 | 9,100 | 9,100 | 9,100 | 9,100 | 872,501 |