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 |
---|---|---|---|---|---|
2008/12/30 | 534 | 536 | 525 | 527 | 7,200 |
2008/12/29 | 530 | 530 | 520 | 530 | 11,600 |
2008/12/26 | 515 | 527 | 515 | 525 | 25,600 |
2008/12/25 | 492 | 522 | 485 | 513 | 19,200 |
2008/12/24 | 503 | 503 | 491 | 491 | 8,800 |
2008/12/22 | 495 | 505 | 480 | 503 | 11,100 |
2008/12/19 | 528 | 528 | 490 | 507 | 19,800 |
2008/12/18 | 530 | 530 | 519 | 528 | 4,300 |
2008/12/17 | 526 | 535 | 525 | 535 | 39,800 |
2008/12/16 | 516 | 524 | 496 | 524 | 23,100 |
2008/12/15 | 503 | 525 | 473 | 506 | 21,900 |
2008/12/12 | 526 | 530 | 507 | 529 | 38,300 |
2008/12/11 | 539 | 539 | 525 | 526 | 26,600 |
2008/12/10 | 530 | 540 | 501 | 539 | 34,500 |
2008/12/09 | 550 | 550 | 531 | 538 | 85,300 |
2008/12/08 | 524 | 549 | 521 | 536 | 44,900 |
2008/12/05 | 530 | 530 | 515 | 523 | 20,800 |
2008/12/04 | 522 | 530 | 512 | 530 | 34,000 |
2008/12/03 | 529 | 529 | 519 | 522 | 15,800 |
2008/12/02 | 515 | 524 | 486 | 521 | 21,200 |
2008/12/01 | 510 | 529 | 510 | 515 | 21,900 |
2008/11/28 | 516 | 525 | 510 | 525 | 35,100 |
2008/11/27 | 517 | 521 | 503 | 516 | 31,300 |
2008/11/26 | 510 | 527 | 495 | 520 | 47,900 |
2008/11/25 | 483 | 528 | 483 | 510 | 41,800 |
2008/11/21 | 454 | 463 | 435 | 463 | 20,200 |
2008/11/20 | 468 | 468 | 441 | 454 | 26,600 |
2008/11/19 | 470 | 489 | 465 | 473 | 33,000 |
2008/11/18 | 429 | 479 | 425 | 470 | 29,900 |
2008/11/17 | 423 | 438 | 423 | 434 | 9,900 |
2008/11/14 | 410 | 427 | 410 | 415 | 16,200 |
2008/11/13 | 408 | 409 | 398 | 409 | 20,800 |
2008/11/12 | 409 | 411 | 400 | 410 | 10,800 |
2008/11/11 | 407 | 410 | 404 | 410 | 13,400 |
2008/11/10 | 396 | 407 | 390 | 407 | 44,600 |
2008/11/07 | 378 | 380 | 364 | 371 | 5,100 |
2008/11/06 | 382 | 383 | 370 | 378 | 4,200 |
2008/11/05 | 379 | 388 | 373 | 380 | 4,600 |
2008/11/04 | 374 | 379 | 370 | 379 | 3,500 |
2008/10/31 | 390 | 400 | 364 | 379 | 10,300 |
2008/10/30 | 362 | 380 | 339 | 380 | 10,400 |
2008/10/29 | 375 | 390 | 330 | 377 | 13,700 |
2008/10/28 | 345 | 345 | 303 | 340 | 10,800 |
2008/10/27 | 341 | 368 | 311 | 325 | 12,400 |
2008/10/24 | 405 | 405 | 378 | 391 | 5,900 |
2008/10/23 | 398 | 398 | 368 | 395 | 11,100 |
2008/10/22 | 401 | 417 | 393 | 400 | 13,600 |
2008/10/21 | 396 | 435 | 396 | 403 | 33,800 |
2008/10/20 | 350 | 400 | 350 | 395 | 32,400 |
2008/10/17 | 344 | 350 | 340 | 350 | 15,900 |
2008/10/16 | 298 | 344 | 292 | 344 | 22,500 |
2008/10/15 | 299 | 360 | 296 | 311 | 55,900 |
2008/10/14 | 270 | 300 | 268 | 289 | 36,700 |
2008/10/10 | 200 | 230 | 200 | 230 | 19,200 |
2008/10/09 | 215 | 255 | 212 | 245 | 18,400 |
2008/10/08 | 240 | 250 | 215 | 225 | 35,900 |
2008/10/07 | 240 | 271 | 240 | 268 | 16,900 |
2008/10/06 | 299 | 305 | 280 | 285 | 23,900 |
2008/10/03 | 334 | 334 | 294 | 294 | 14,800 |
2008/10/02 | 346 | 346 | 327 | 330 | 18,100 |
2008/10/01 | 365 | 370 | 350 | 360 | 9,300 |
2008/09/30 | 351 | 370 | 349 | 370 | 8,500 |
2008/09/29 | 373 | 376 | 357 | 370 | 5,700 |
2008/09/26 | 380 | 388 | 365 | 370 | 6,100 |
2008/09/25 | 382 | 382 | 373 | 380 | 6,800 |
2008/09/24 | 395 | 398 | 383 | 395 | 6,800 |
2008/09/22 | 407 | 411 | 400 | 404 | 10,500 |
2008/09/19 | 399 | 407 | 398 | 407 | 4,800 |
2008/09/18 | 401 | 401 | 382 | 400 | 16,900 |
2008/09/17 | 406 | 429 | 388 | 397 | 33,100 |
2008/09/16 | 390 | 447 | 390 | 431 | 39,200 |
2008/09/12 | 440 | 440 | 402 | 410 | 15,500 |
2008/09/11 | 417 | 443 | 417 | 443 | 10,500 |
2008/09/10 | 449 | 450 | 443 | 447 | 4,300 |
2008/09/09 | 452 | 454 | 446 | 448 | 3,900 |
2008/09/08 | 444 | 452 | 439 | 450 | 6,500 |
2008/09/05 | 419 | 430 | 407 | 429 | 9,200 |
2008/09/04 | 449 | 449 | 408 | 439 | 13,600 |
2008/09/03 | 460 | 460 | 440 | 453 | 12,600 |
2008/09/02 | 458 | 462 | 450 | 462 | 16,400 |
2008/09/01 | 450 | 475 | 450 | 462 | 35,700 |
2008/08/29 | 427 | 445 | 427 | 442 | 19,400 |
2008/08/28 | 428 | 433 | 425 | 430 | 13,900 |
2008/08/27 | 420 | 430 | 415 | 429 | 12,900 |
2008/08/26 | 395 | 426 | 395 | 420 | 26,800 |
2008/08/25 | 384 | 388 | 373 | 388 | 3,300 |
2008/08/22 | 393 | 393 | 379 | 389 | 5,400 |
2008/08/21 | 385 | 395 | 385 | 395 | 11,900 |
2008/08/20 | 371 | 385 | 370 | 385 | 4,000 |
2008/08/19 | 370 | 380 | 366 | 380 | 5,900 |
2008/08/18 | 365 | 390 | 365 | 375 | 10,400 |
2008/08/15 | 355 | 370 | 352 | 370 | 7,400 |
2008/08/14 | 345 | 350 | 330 | 350 | 4,200 |
2008/08/13 | 350 | 350 | 325 | 345 | 19,800 |
2008/08/12 | 375 | 375 | 356 | 357 | 12,300 |
2008/08/11 | 364 | 380 | 364 | 367 | 21,400 |
2008/08/08 | 350 | 360 | 340 | 355 | 52,900 |
2008/08/07 | 433 | 433 | 372 | 380 | 34,400 |
2008/08/06 | 440 | 441 | 425 | 434 | 5,600 |
2008/08/05 | 432 | 442 | 414 | 430 | 20,500 |
2008/08/04 | 474 | 479 | 450 | 467 | 17,600 |
2008/08/01 | 514 | 515 | 505 | 514 | 3,800 |
2008/07/31 | 537 | 540 | 520 | 529 | 7,100 |
2008/07/30 | 536 | 539 | 528 | 535 | 3,300 |
2008/07/29 | 535 | 535 | 516 | 532 | 4,800 |
2008/07/28 | 530 | 534 | 513 | 533 | 8,100 |
2008/07/25 | 527 | 527 | 511 | 511 | 4,800 |
2008/07/24 | 530 | 530 | 520 | 529 | 6,400 |
2008/07/23 | 496 | 520 | 496 | 520 | 11,100 |
2008/07/22 | 504 | 506 | 491 | 506 | 6,500 |
2008/07/18 | 511 | 519 | 500 | 502 | 4,100 |
2008/07/17 | 486 | 510 | 486 | 510 | 24,700 |
2008/07/16 | 502 | 502 | 490 | 490 | 16,900 |
2008/07/15 | 514 | 516 | 504 | 513 | 13,600 |
2008/07/14 | 533 | 539 | 514 | 514 | 8,400 |
2008/07/11 | 533 | 533 | 526 | 533 | 7,000 |
2008/07/10 | 527 | 527 | 519 | 523 | 19,100 |
2008/07/09 | 547 | 557 | 530 | 530 | 16,000 |
2008/07/08 | 574 | 574 | 550 | 560 | 11,800 |
2008/07/07 | 585 | 586 | 535 | 573 | 61,900 |
2008/07/04 | 595 | 595 | 571 | 589 | 11,600 |
2008/07/03 | 600 | 603 | 582 | 597 | 31,600 |
2008/07/02 | 590 | 609 | 590 | 600 | 65,200 |
2008/07/01 | 602 | 602 | 576 | 589 | 16,300 |
2008/06/30 | 619 | 620 | 599 | 606 | 23,400 |
2008/06/27 | 577 | 611 | 575 | 609 | 15,400 |
2008/06/26 | 620 | 620 | 590 | 601 | 28,900 |
2008/06/25 | 625 | 626 | 588 | 601 | 74,200 |
2008/06/24 | 651 | 651 | 615 | 626 | 82,600 |
2008/06/23 | 594 | 663 | 588 | 641 | 152,100 |
2008/06/20 | 578 | 578 | 553 | 574 | 15,400 |
2008/06/19 | 592 | 592 | 553 | 573 | 37,100 |
2008/06/18 | 549 | 579 | 549 | 579 | 25,700 |
2008/06/17 | 550 | 550 | 535 | 547 | 15,300 |
2008/06/16 | 575 | 575 | 546 | 560 | 10,400 |
2008/06/13 | 585 | 589 | 556 | 567 | 40,000 |
2008/06/12 | 594 | 594 | 564 | 585 | 46,100 |
2008/06/11 | 570 | 611 | 543 | 608 | 87,900 |
2008/06/10 | 512 | 601 | 500 | 583 | 154,500 |
2008/06/09 | 490 | 502 | 490 | 502 | 8,000 |
2008/06/06 | 500 | 500 | 488 | 498 | 17,700 |
2008/06/05 | 491 | 497 | 490 | 496 | 18,500 |
2008/06/04 | 484 | 492 | 475 | 490 | 9,300 |
2008/06/03 | 483 | 484 | 470 | 470 | 4,800 |
2008/06/02 | 465 | 479 | 460 | 479 | 6,900 |
2008/05/30 | 470 | 470 | 462 | 465 | 4,700 |
2008/05/29 | 473 | 473 | 460 | 469 | 3,900 |
2008/05/28 | 475 | 475 | 466 | 473 | 2,500 |
2008/05/27 | 475 | 479 | 466 | 471 | 10,100 |
2008/05/26 | 496 | 496 | 458 | 487 | 5,600 |
2008/05/23 | 492 | 494 | 486 | 492 | 3,700 |
2008/05/22 | 485 | 492 | 478 | 492 | 8,500 |
2008/05/21 | 484 | 490 | 472 | 490 | 9,400 |
2008/05/20 | 498 | 498 | 480 | 494 | 13,500 |
2008/05/19 | 488 | 516 | 477 | 516 | 31,400 |
2008/05/16 | 448 | 451 | 448 | 448 | 2,100 |
2008/05/15 | 449 | 450 | 448 | 448 | 1,800 |
2008/05/14 | 444 | 447 | 443 | 445 | 1,600 |
2008/05/13 | 434 | 440 | 434 | 440 | 2,500 |
2008/05/12 | 449 | 449 | 445 | 449 | 1,700 |
2008/05/09 | 449 | 452 | 447 | 449 | 900 |
2008/05/08 | 446 | 449 | 443 | 449 | 2,000 |
2008/05/07 | 455 | 455 | 440 | 443 | 3,300 |
2008/05/02 | 444 | 454 | 442 | 454 | 2,600 |
2008/05/01 | 444 | 444 | 440 | 441 | 2,500 |
2008/04/30 | 446 | 446 | 440 | 440 | 5,200 |
2008/04/28 | 437 | 437 | 427 | 435 | 6,900 |
2008/04/25 | 439 | 446 | 433 | 435 | 5,700 |
2008/04/24 | 443 | 448 | 440 | 442 | 4,300 |
2008/04/23 | 457 | 457 | 440 | 453 | 12,600 |
2008/04/22 | 466 | 466 | 446 | 459 | 2,000 |
2008/04/21 | 465 | 466 | 461 | 461 | 900 |
2008/04/18 | 456 | 464 | 455 | 463 | 1,900 |
2008/04/17 | 460 | 466 | 456 | 466 | 800 |
2008/04/16 | 456 | 465 | 456 | 465 | 1,200 |
2008/04/15 | 451 | 460 | 451 | 460 | 900 |
2008/04/14 | 455 | 459 | 450 | 459 | 1,700 |
2008/04/11 | 450 | 460 | 450 | 460 | 1,500 |
2008/04/10 | 460 | 460 | 445 | 457 | 1,000 |
2008/04/09 | 473 | 473 | 455 | 460 | 3,200 |
2008/04/08 | 475 | 479 | 458 | 473 | 1,700 |
2008/04/07 | 481 | 481 | 470 | 475 | 900 |
2008/04/04 | 482 | 482 | 467 | 482 | 1,900 |
2008/04/03 | 485 | 488 | 461 | 467 | 6,700 |
2008/04/02 | 485 | 485 | 485 | 485 | 100 |
2008/04/01 | 465 | 472 | 465 | 470 | 1,500 |
2008/03/31 | 492 | 492 | 489 | 489 | 3,600 |
2008/03/28 | 490 | 495 | 490 | 493 | 2,800 |
2008/03/27 | 478 | 480 | 478 | 480 | 1,000 |
2008/03/26 | 476 | 479 | 470 | 479 | 3,300 |
2008/03/25 | 495 | 496 | 476 | 484 | 5,200 |
2008/03/24 | 492 | 499 | 470 | 485 | 6,200 |
2008/03/21 | 466 | 490 | 465 | 490 | 6,600 |
2008/03/19 | 459 | 462 | 459 | 462 | 500 |
2008/03/18 | 455 | 459 | 449 | 449 | 3,800 |
2008/03/17 | 460 | 460 | 450 | 455 | 1,300 |
2008/03/14 | 463 | 477 | 460 | 477 | 2,900 |
2008/03/13 | 476 | 476 | 460 | 460 | 5,500 |
2008/03/12 | 483 | 483 | 465 | 476 | 1,600 |
2008/03/11 | 476 | 488 | 462 | 473 | 5,100 |
2008/03/10 | 504 | 504 | 476 | 476 | 8,300 |
2008/03/07 | 518 | 520 | 505 | 506 | 2,800 |
2008/03/06 | 511 | 520 | 511 | 518 | 13,600 |
2008/03/05 | 515 | 517 | 501 | 515 | 5,100 |
2008/03/04 | 506 | 515 | 506 | 515 | 3,700 |
2008/03/03 | 509 | 510 | 490 | 509 | 3,600 |
2008/02/29 | 525 | 525 | 505 | 517 | 9,200 |
2008/02/28 | 510 | 520 | 490 | 519 | 10,300 |
2008/02/27 | 488 | 518 | 470 | 517 | 20,000 |
2008/02/26 | 485 | 488 | 484 | 488 | 1,200 |
2008/02/25 | 485 | 489 | 478 | 478 | 1,900 |
2008/02/22 | 484 | 487 | 476 | 485 | 3,900 |
2008/02/21 | 488 | 493 | 475 | 484 | 11,500 |
2008/02/20 | 475 | 480 | 470 | 475 | 3,200 |
2008/02/19 | 480 | 485 | 458 | 475 | 3,200 |
2008/02/18 | 488 | 488 | 473 | 480 | 3,700 |
2008/02/15 | 457 | 487 | 450 | 486 | 5,300 |
2008/02/14 | 481 | 485 | 467 | 467 | 1,800 |
2008/02/13 | 491 | 493 | 477 | 481 | 4,900 |
2008/02/12 | 487 | 491 | 487 | 491 | 8,000 |
2008/02/08 | 490 | 490 | 484 | 487 | 4,500 |
2008/02/07 | 494 | 494 | 488 | 492 | 5,400 |
2008/02/06 | 489 | 495 | 480 | 495 | 5,500 |
2008/02/05 | 487 | 489 | 486 | 489 | 5,300 |
2008/02/04 | 488 | 488 | 487 | 488 | 3,500 |
2008/02/01 | 488 | 488 | 481 | 488 | 6,900 |
2008/01/31 | 490 | 491 | 471 | 489 | 7,600 |
2008/01/30 | 485 | 485 | 480 | 485 | 4,800 |
2008/01/29 | 479 | 485 | 475 | 485 | 9,800 |
2008/01/28 | 460 | 477 | 459 | 475 | 12,200 |
2008/01/25 | 455 | 460 | 451 | 458 | 3,500 |
2008/01/24 | 451 | 459 | 450 | 455 | 13,900 |
2008/01/23 | 449 | 457 | 441 | 451 | 8,500 |
2008/01/22 | 455 | 455 | 434 | 449 | 7,000 |
2008/01/21 | 472 | 473 | 460 | 470 | 3,800 |
2008/01/18 | 449 | 460 | 440 | 460 | 5,600 |
2008/01/17 | 440 | 460 | 437 | 449 | 6,800 |
2008/01/16 | 450 | 450 | 420 | 437 | 5,000 |
2008/01/15 | 460 | 485 | 455 | 459 | 12,800 |
2008/01/11 | 480 | 487 | 478 | 480 | 10,000 |
2008/01/10 | 475 | 480 | 472 | 475 | 8,800 |
2008/01/09 | 474 | 475 | 470 | 471 | 5,100 |
2008/01/08 | 460 | 474 | 460 | 470 | 1,800 |
2008/01/07 | 470 | 472 | 465 | 467 | 6,300 |
2008/01/04 | 490 | 490 | 470 | 478 | 3,100 |