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 |
---|---|---|---|---|---|
2007/12/28 | 475 | 480 | 470 | 478 | 5,400 |
2007/12/27 | 480 | 481 | 470 | 475 | 15,300 |
2007/12/26 | 441 | 460 | 441 | 460 | 13,100 |
2007/12/25 | 447 | 450 | 424 | 440 | 17,400 |
2007/12/21 | 451 | 451 | 435 | 447 | 9,400 |
2007/12/20 | 454 | 462 | 451 | 451 | 11,800 |
2007/12/19 | 475 | 475 | 450 | 469 | 10,300 |
2007/12/18 | 470 | 474 | 445 | 474 | 5,800 |
2007/12/17 | 483 | 483 | 471 | 475 | 4,200 |
2007/12/14 | 483 | 486 | 480 | 485 | 9,700 |
2007/12/13 | 490 | 490 | 480 | 480 | 6,600 |
2007/12/12 | 489 | 490 | 485 | 489 | 3,700 |
2007/12/11 | 486 | 489 | 480 | 489 | 3,800 |
2007/12/10 | 476 | 490 | 475 | 477 | 4,900 |
2007/12/07 | 490 | 495 | 475 | 489 | 6,300 |
2007/12/06 | 495 | 495 | 490 | 490 | 8,100 |
2007/12/05 | 496 | 496 | 494 | 495 | 1,200 |
2007/12/04 | 490 | 496 | 489 | 496 | 9,500 |
2007/12/03 | 495 | 495 | 489 | 490 | 5,900 |
2007/11/30 | 499 | 499 | 490 | 494 | 9,400 |
2007/11/29 | 495 | 498 | 495 | 496 | 3,600 |
2007/11/28 | 494 | 499 | 490 | 493 | 4,500 |
2007/11/27 | 490 | 494 | 489 | 494 | 13,000 |
2007/11/26 | 491 | 495 | 490 | 495 | 6,000 |
2007/11/22 | 491 | 500 | 480 | 491 | 13,800 |
2007/11/21 | 500 | 501 | 499 | 499 | 7,700 |
2007/11/20 | 490 | 496 | 490 | 492 | 8,200 |
2007/11/19 | 497 | 498 | 490 | 498 | 3,500 |
2007/11/16 | 499 | 501 | 485 | 487 | 17,500 |
2007/11/15 | 500 | 500 | 490 | 499 | 3,800 |
2007/11/14 | 499 | 500 | 485 | 499 | 3,700 |
2007/11/13 | 491 | 498 | 490 | 497 | 4,500 |
2007/11/12 | 495 | 496 | 490 | 491 | 4,600 |
2007/11/09 | 490 | 510 | 490 | 505 | 10,200 |
2007/11/08 | 500 | 515 | 490 | 515 | 4,500 |
2007/11/07 | 507 | 507 | 500 | 500 | 2,500 |
2007/11/06 | 509 | 509 | 501 | 507 | 2,700 |
2007/11/05 | 519 | 525 | 503 | 509 | 5,500 |
2007/11/02 | 515 | 515 | 505 | 510 | 1,600 |
2007/11/01 | 519 | 519 | 511 | 515 | 5,200 |
2007/10/31 | 519 | 520 | 501 | 519 | 10,400 |
2007/10/30 | 518 | 519 | 500 | 513 | 8,000 |
2007/10/29 | 517 | 519 | 516 | 518 | 12,000 |
2007/10/26 | 503 | 513 | 500 | 511 | 4,000 |
2007/10/25 | 516 | 516 | 502 | 503 | 5,200 |
2007/10/24 | 515 | 519 | 501 | 519 | 12,900 |
2007/10/23 | 517 | 518 | 505 | 505 | 7,900 |
2007/10/22 | 505 | 510 | 496 | 509 | 11,100 |
2007/10/19 | 519 | 519 | 510 | 514 | 6,900 |
2007/10/18 | 512 | 521 | 497 | 520 | 22,400 |
2007/10/17 | 505 | 525 | 505 | 517 | 25,600 |
2007/10/16 | 488 | 502 | 485 | 502 | 29,800 |
2007/10/15 | 472 | 483 | 470 | 478 | 32,800 |
2007/10/12 | 467 | 472 | 467 | 470 | 3,600 |
2007/10/11 | 473 | 473 | 466 | 467 | 3,200 |
2007/10/10 | 475 | 475 | 459 | 463 | 18,000 |
2007/10/09 | 470 | 478 | 463 | 476 | 5,200 |
2007/10/05 | 458 | 458 | 441 | 458 | 6,900 |
2007/10/04 | 446 | 460 | 445 | 460 | 5,100 |
2007/10/03 | 464 | 464 | 440 | 444 | 9,700 |
2007/10/02 | 424 | 470 | 423 | 459 | 12,300 |
2007/10/01 | 487 | 489 | 419 | 419 | 17,000 |
2007/09/28 | 489 | 490 | 475 | 482 | 17,900 |
2007/09/27 | 455 | 459 | 451 | 454 | 10,000 |
2007/09/26 | 450 | 453 | 450 | 451 | 7,600 |
2007/09/25 | 452 | 453 | 445 | 445 | 3,000 |
2007/09/21 | 455 | 455 | 445 | 452 | 5,400 |
2007/09/20 | 447 | 448 | 447 | 447 | 1,600 |
2007/09/19 | 455 | 455 | 436 | 437 | 6,400 |
2007/09/18 | 440 | 440 | 436 | 436 | 8,500 |
2007/09/14 | 450 | 450 | 441 | 441 | 14,500 |
2007/09/13 | 452 | 452 | 450 | 450 | 6,100 |
2007/09/12 | 450 | 458 | 450 | 452 | 5,700 |
2007/09/11 | 441 | 450 | 441 | 450 | 6,200 |
2007/09/10 | 441 | 444 | 441 | 441 | 4,900 |
2007/09/07 | 451 | 460 | 443 | 446 | 9,600 |
2007/09/06 | 465 | 465 | 441 | 451 | 6,900 |
2007/09/05 | 471 | 474 | 461 | 467 | 8,100 |
2007/09/04 | 479 | 479 | 462 | 465 | 11,200 |
2007/09/03 | 475 | 484 | 475 | 479 | 7,000 |
2007/08/31 | 470 | 480 | 465 | 472 | 12,500 |
2007/08/30 | 445 | 470 | 442 | 465 | 7,200 |
2007/08/29 | 465 | 465 | 450 | 450 | 7,900 |
2007/08/28 | 470 | 470 | 465 | 465 | 5,400 |
2007/08/27 | 463 | 481 | 463 | 470 | 6,100 |
2007/08/24 | 465 | 469 | 460 | 463 | 6,600 |
2007/08/23 | 475 | 479 | 457 | 465 | 18,100 |
2007/08/22 | 487 | 487 | 476 | 476 | 7,800 |
2007/08/21 | 475 | 489 | 475 | 487 | 9,900 |
2007/08/20 | 474 | 490 | 467 | 476 | 10,100 |
2007/08/17 | 480 | 480 | 455 | 474 | 42,900 |
2007/08/16 | 448 | 486 | 420 | 485 | 16,800 |
2007/08/15 | 430 | 455 | 430 | 448 | 3,600 |
2007/08/14 | 420 | 430 | 420 | 430 | 6,200 |
2007/08/13 | 414 | 433 | 413 | 420 | 6,900 |
2007/08/10 | 445 | 446 | 439 | 439 | 6,100 |
2007/08/09 | 455 | 455 | 440 | 451 | 4,900 |
2007/08/08 | 472 | 472 | 437 | 437 | 5,900 |
2007/08/07 | 472 | 473 | 465 | 472 | 17,900 |
2007/08/06 | 480 | 483 | 478 | 482 | 5,700 |
2007/08/03 | 490 | 491 | 485 | 485 | 4,800 |
2007/08/02 | 490 | 490 | 480 | 489 | 5,700 |
2007/08/01 | 492 | 492 | 488 | 489 | 7,700 |
2007/07/31 | 492 | 492 | 485 | 488 | 11,800 |
2007/07/30 | 467 | 486 | 467 | 485 | 9,900 |
2007/07/27 | 485 | 490 | 480 | 482 | 18,500 |
2007/07/26 | 485 | 490 | 484 | 484 | 7,900 |
2007/07/25 | 485 | 490 | 476 | 484 | 11,200 |
2007/07/24 | 489 | 490 | 481 | 490 | 9,200 |
2007/07/23 | 480 | 492 | 480 | 490 | 23,200 |
2007/07/20 | 488 | 490 | 480 | 480 | 7,800 |
2007/07/19 | 490 | 492 | 487 | 488 | 6,200 |
2007/07/18 | 490 | 494 | 489 | 490 | 4,500 |
2007/07/17 | 490 | 495 | 489 | 490 | 11,100 |
2007/07/13 | 490 | 491 | 489 | 489 | 7,900 |
2007/07/12 | 493 | 495 | 490 | 490 | 15,600 |
2007/07/11 | 492 | 495 | 491 | 493 | 4,500 |
2007/07/10 | 496 | 497 | 493 | 493 | 12,600 |
2007/07/09 | 495 | 499 | 491 | 493 | 13,700 |
2007/07/06 | 492 | 495 | 489 | 491 | 10,000 |
2007/07/05 | 492 | 495 | 490 | 492 | 13,200 |
2007/07/04 | 499 | 499 | 492 | 497 | 3,700 |
2007/07/03 | 495 | 499 | 490 | 498 | 3,200 |
2007/07/02 | 490 | 499 | 490 | 497 | 6,600 |
2007/06/29 | 500 | 500 | 491 | 499 | 10,000 |
2007/06/28 | 498 | 498 | 489 | 495 | 700 |
2007/06/27 | 490 | 499 | 486 | 493 | 22,300 |
2007/06/26 | 480 | 489 | 480 | 489 | 8,300 |
2007/06/25 | 490 | 490 | 485 | 487 | 4,400 |
2007/06/22 | 497 | 497 | 490 | 490 | 6,300 |
2007/06/21 | 498 | 498 | 488 | 490 | 12,100 |
2007/06/20 | 490 | 498 | 490 | 497 | 5,900 |
2007/06/19 | 494 | 497 | 485 | 491 | 11,900 |
2007/06/18 | 495 | 495 | 490 | 495 | 13,100 |
2007/06/15 | 489 | 499 | 489 | 490 | 12,600 |
2007/06/14 | 479 | 489 | 471 | 489 | 16,900 |
2007/06/13 | 480 | 480 | 470 | 479 | 6,100 |
2007/06/12 | 483 | 486 | 480 | 482 | 4,900 |
2007/06/11 | 497 | 500 | 482 | 482 | 17,300 |
2007/06/08 | 503 | 503 | 477 | 497 | 16,700 |
2007/06/07 | 453 | 506 | 450 | 506 | 18,600 |
2007/06/06 | 452 | 452 | 445 | 445 | 9,000 |
2007/06/05 | 454 | 455 | 446 | 453 | 11,700 |
2007/06/04 | 463 | 464 | 453 | 454 | 12,200 |
2007/06/01 | 447 | 450 | 442 | 448 | 13,300 |
2007/05/31 | 431 | 444 | 431 | 443 | 17,800 |
2007/05/30 | 425 | 436 | 425 | 436 | 21,900 |
2007/05/29 | 423 | 427 | 417 | 425 | 62,300 |
2007/05/28 | 453 | 453 | 414 | 423 | 76,500 |
2007/05/25 | 477 | 477 | 452 | 456 | 13,300 |
2007/05/24 | 468 | 470 | 464 | 467 | 11,900 |
2007/05/23 | 467 | 469 | 465 | 465 | 7,700 |
2007/05/22 | 470 | 470 | 466 | 467 | 8,700 |
2007/05/21 | 463 | 469 | 463 | 467 | 6,400 |
2007/05/18 | 485 | 486 | 455 | 462 | 21,400 |
2007/05/17 | 490 | 491 | 485 | 486 | 4,800 |
2007/05/16 | 495 | 495 | 486 | 490 | 7,100 |
2007/05/15 | 500 | 500 | 491 | 495 | 7,800 |
2007/05/14 | 493 | 505 | 493 | 498 | 8,000 |
2007/05/11 | 493 | 499 | 493 | 498 | 7,500 |
2007/05/10 | 495 | 498 | 494 | 496 | 4,000 |
2007/05/09 | 494 | 497 | 493 | 497 | 4,700 |
2007/05/08 | 500 | 500 | 493 | 493 | 14,600 |
2007/05/07 | 502 | 504 | 497 | 497 | 14,600 |
2007/05/02 | 501 | 502 | 496 | 497 | 19,900 |
2007/05/01 | 500 | 505 | 497 | 499 | 13,700 |
2007/04/27 | 489 | 499 | 487 | 495 | 39,700 |
2007/04/26 | 495 | 496 | 489 | 489 | 8,100 |
2007/04/25 | 488 | 501 | 488 | 499 | 21,100 |
2007/04/24 | 490 | 490 | 480 | 484 | 13,100 |
2007/04/23 | 508 | 510 | 478 | 478 | 22,200 |
2007/04/20 | 530 | 530 | 510 | 514 | 14,700 |
2007/04/19 | 550 | 555 | 531 | 531 | 10,600 |
2007/04/18 | 562 | 580 | 557 | 559 | 15,200 |
2007/04/17 | 560 | 570 | 560 | 560 | 12,700 |
2007/04/16 | 581 | 581 | 552 | 560 | 7,800 |
2007/04/13 | 590 | 590 | 580 | 580 | 6,200 |
2007/04/12 | 587 | 590 | 583 | 590 | 1,800 |
2007/04/11 | 600 | 600 | 586 | 590 | 2,300 |
2007/04/10 | 596 | 600 | 594 | 600 | 4,800 |
2007/04/09 | 611 | 611 | 590 | 590 | 12,200 |
2007/04/06 | 599 | 619 | 593 | 610 | 14,300 |
2007/04/05 | 590 | 590 | 580 | 580 | 6,300 |
2007/04/04 | 599 | 600 | 590 | 590 | 7,200 |
2007/04/03 | 605 | 606 | 592 | 599 | 8,300 |
2007/04/02 | 607 | 625 | 591 | 625 | 12,900 |
2007/03/30 | 650 | 650 | 610 | 637 | 5,400 |
2007/03/29 | 614 | 618 | 614 | 618 | 6,800 |
2007/03/28 | 610 | 625 | 610 | 614 | 3,000 |
2007/03/27 | 625 | 629 | 615 | 629 | 1,900 |
2007/03/26 | 645 | 647 | 630 | 641 | 2,300 |
2007/03/23 | 648 | 649 | 646 | 649 | 5,900 |
2007/03/22 | 650 | 650 | 646 | 648 | 7,300 |
2007/03/20 | 656 | 660 | 646 | 647 | 6,900 |
2007/03/19 | 651 | 653 | 645 | 653 | 6,300 |
2007/03/16 | 655 | 655 | 650 | 650 | 4,900 |
2007/03/15 | 660 | 660 | 659 | 659 | 1,600 |
2007/03/14 | 659 | 673 | 651 | 663 | 3,200 |
2007/03/13 | 650 | 679 | 650 | 679 | 12,100 |
2007/03/12 | 672 | 685 | 670 | 680 | 4,100 |
2007/03/09 | 670 | 680 | 669 | 672 | 4,300 |
2007/03/08 | 662 | 664 | 662 | 664 | 1,500 |
2007/03/07 | 650 | 679 | 650 | 660 | 4,800 |
2007/03/06 | 650 | 651 | 630 | 646 | 8,300 |
2007/03/05 | 691 | 691 | 656 | 656 | 13,100 |
2007/03/02 | 678 | 691 | 670 | 691 | 7,500 |
2007/03/01 | 697 | 697 | 670 | 680 | 7,400 |
2007/02/28 | 670 | 680 | 655 | 680 | 10,700 |
2007/02/27 | 689 | 700 | 680 | 700 | 9,100 |
2007/02/26 | 675 | 685 | 671 | 685 | 5,700 |
2007/02/23 | 666 | 678 | 663 | 675 | 8,500 |
2007/02/22 | 671 | 680 | 655 | 666 | 11,900 |
2007/02/21 | 676 | 680 | 671 | 671 | 4,500 |
2007/02/20 | 668 | 695 | 668 | 676 | 5,600 |
2007/02/19 | 670 | 690 | 660 | 666 | 8,900 |
2007/02/16 | 678 | 680 | 665 | 675 | 5,100 |
2007/02/15 | 657 | 680 | 656 | 678 | 3,000 |
2007/02/14 | 655 | 668 | 650 | 657 | 11,900 |
2007/02/13 | 660 | 684 | 660 | 665 | 9,700 |
2007/02/09 | 665 | 684 | 661 | 684 | 7,400 |
2007/02/08 | 675 | 710 | 675 | 680 | 11,100 |
2007/02/07 | 690 | 705 | 680 | 704 | 9,400 |
2007/02/06 | 695 | 708 | 695 | 700 | 6,800 |
2007/02/05 | 704 | 710 | 704 | 705 | 7,800 |
2007/02/02 | 715 | 717 | 711 | 714 | 9,500 |
2007/02/01 | 716 | 716 | 691 | 705 | 6,700 |
2007/01/31 | 717 | 718 | 710 | 711 | 6,800 |
2007/01/30 | 710 | 717 | 710 | 717 | 11,100 |
2007/01/29 | 704 | 710 | 700 | 708 | 8,500 |
2007/01/26 | 706 | 707 | 700 | 704 | 7,000 |
2007/01/25 | 717 | 718 | 706 | 706 | 10,200 |
2007/01/24 | 717 | 718 | 708 | 714 | 12,200 |
2007/01/23 | 714 | 717 | 707 | 717 | 11,300 |
2007/01/22 | 710 | 720 | 703 | 718 | 24,300 |
2007/01/19 | 655 | 700 | 655 | 700 | 23,500 |
2007/01/18 | 650 | 655 | 646 | 651 | 7,900 |
2007/01/17 | 651 | 651 | 635 | 649 | 6,700 |
2007/01/16 | 640 | 650 | 638 | 650 | 8,100 |
2007/01/15 | 640 | 651 | 630 | 640 | 12,800 |
2007/01/12 | 618 | 647 | 614 | 639 | 14,200 |
2007/01/11 | 628 | 628 | 615 | 617 | 3,100 |
2007/01/10 | 616 | 630 | 615 | 621 | 3,600 |
2007/01/09 | 647 | 647 | 615 | 618 | 12,600 |
2007/01/05 | 651 | 651 | 621 | 645 | 7,000 |
2007/01/04 | 660 | 660 | 641 | 651 | 8,400 |