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 |
---|---|---|---|---|---|
2009/12/30 | 390 | 392 | 385 | 385 | 11,300 |
2009/12/29 | 386 | 386 | 382 | 383 | 6,100 |
2009/12/28 | 380 | 386 | 375 | 381 | 14,100 |
2009/12/25 | 390 | 391 | 375 | 389 | 16,300 |
2009/12/24 | 385 | 397 | 382 | 390 | 19,900 |
2009/12/22 | 373 | 386 | 373 | 385 | 4,500 |
2009/12/21 | 376 | 376 | 369 | 372 | 7,300 |
2009/12/18 | 388 | 388 | 370 | 380 | 21,000 |
2009/12/17 | 398 | 398 | 390 | 390 | 4,400 |
2009/12/16 | 400 | 406 | 389 | 393 | 10,300 |
2009/12/15 | 403 | 406 | 395 | 405 | 6,100 |
2009/12/14 | 405 | 405 | 397 | 403 | 11,200 |
2009/12/11 | 386 | 397 | 384 | 397 | 5,600 |
2009/12/10 | 386 | 393 | 383 | 390 | 14,700 |
2009/12/09 | 385 | 399 | 382 | 399 | 4,600 |
2009/12/08 | 402 | 407 | 382 | 399 | 3,500 |
2009/12/07 | 405 | 415 | 398 | 401 | 28,200 |
2009/12/04 | 380 | 401 | 379 | 398 | 17,200 |
2009/12/03 | 385 | 397 | 383 | 384 | 14,400 |
2009/12/02 | 380 | 383 | 376 | 378 | 3,400 |
2009/12/01 | 368 | 378 | 360 | 376 | 10,700 |
2009/11/30 | 360 | 368 | 350 | 368 | 7,000 |
2009/11/27 | 358 | 361 | 355 | 355 | 3,600 |
2009/11/26 | 370 | 382 | 355 | 365 | 15,500 |
2009/11/25 | 397 | 397 | 362 | 377 | 23,600 |
2009/11/24 | 372 | 384 | 358 | 375 | 33,600 |
2009/11/20 | 337 | 395 | 330 | 392 | 34,700 |
2009/11/19 | 330 | 339 | 315 | 337 | 41,200 |
2009/11/18 | 360 | 360 | 306 | 326 | 43,300 |
2009/11/17 | 400 | 400 | 338 | 354 | 65,100 |
2009/11/16 | 413 | 415 | 393 | 399 | 9,600 |
2009/11/13 | 392 | 402 | 392 | 399 | 4,600 |
2009/11/12 | 410 | 410 | 394 | 402 | 11,800 |
2009/11/11 | 417 | 421 | 407 | 419 | 12,000 |
2009/11/10 | 394 | 408 | 388 | 407 | 19,600 |
2009/11/09 | 405 | 410 | 387 | 389 | 69,000 |
2009/11/06 | 430 | 430 | 420 | 423 | 17,400 |
2009/11/05 | 447 | 448 | 418 | 424 | 17,000 |
2009/11/04 | 462 | 462 | 442 | 442 | 10,000 |
2009/11/02 | 460 | 465 | 450 | 459 | 8,700 |
2009/10/30 | 475 | 475 | 457 | 465 | 19,400 |
2009/10/29 | 476 | 476 | 470 | 473 | 3,400 |
2009/10/28 | 480 | 481 | 477 | 479 | 8,700 |
2009/10/27 | 495 | 495 | 488 | 490 | 3,800 |
2009/10/26 | 485 | 495 | 485 | 495 | 1,800 |
2009/10/23 | 496 | 496 | 486 | 494 | 8,800 |
2009/10/22 | 494 | 494 | 486 | 486 | 3,500 |
2009/10/21 | 506 | 506 | 480 | 495 | 13,300 |
2009/10/20 | 513 | 513 | 505 | 506 | 2,400 |
2009/10/19 | 503 | 519 | 503 | 505 | 2,900 |
2009/10/16 | 524 | 525 | 503 | 503 | 6,200 |
2009/10/15 | 513 | 527 | 513 | 520 | 11,400 |
2009/10/14 | 522 | 523 | 515 | 523 | 3,800 |
2009/10/13 | 515 | 530 | 515 | 525 | 7,500 |
2009/10/09 | 501 | 510 | 501 | 510 | 8,000 |
2009/10/08 | 510 | 510 | 491 | 500 | 18,200 |
2009/10/07 | 505 | 515 | 499 | 500 | 11,900 |
2009/10/06 | 491 | 498 | 491 | 497 | 2,600 |
2009/10/05 | 493 | 499 | 460 | 486 | 13,600 |
2009/10/02 | 495 | 495 | 481 | 490 | 8,900 |
2009/10/01 | 505 | 506 | 496 | 500 | 9,500 |
2009/09/30 | 498 | 507 | 493 | 500 | 11,200 |
2009/09/29 | 505 | 505 | 496 | 497 | 8,500 |
2009/09/28 | 500 | 505 | 492 | 496 | 18,700 |
2009/09/25 | 539 | 539 | 526 | 528 | 5,700 |
2009/09/24 | 534 | 540 | 531 | 535 | 7,300 |
2009/09/18 | 550 | 553 | 517 | 534 | 19,100 |
2009/09/17 | 558 | 560 | 547 | 555 | 9,400 |
2009/09/16 | 538 | 563 | 535 | 551 | 45,600 |
2009/09/15 | 542 | 565 | 542 | 558 | 15,800 |
2009/09/14 | 544 | 550 | 540 | 541 | 16,500 |
2009/09/11 | 585 | 587 | 545 | 569 | 50,300 |
2009/09/10 | 606 | 607 | 580 | 587 | 41,700 |
2009/09/09 | 582 | 598 | 579 | 598 | 12,200 |
2009/09/08 | 589 | 600 | 586 | 599 | 6,500 |
2009/09/07 | 585 | 605 | 576 | 605 | 11,800 |
2009/09/04 | 584 | 618 | 584 | 595 | 15,300 |
2009/09/03 | 611 | 611 | 600 | 610 | 2,300 |
2009/09/02 | 616 | 616 | 574 | 611 | 18,900 |
2009/09/01 | 628 | 628 | 612 | 621 | 8,400 |
2009/08/31 | 645 | 645 | 613 | 624 | 12,300 |
2009/08/28 | 620 | 649 | 620 | 635 | 27,000 |
2009/08/27 | 615 | 620 | 611 | 620 | 4,200 |
2009/08/26 | 615 | 621 | 610 | 611 | 6,000 |
2009/08/25 | 611 | 617 | 611 | 615 | 4,700 |
2009/08/24 | 617 | 618 | 614 | 615 | 1,700 |
2009/08/21 | 606 | 625 | 606 | 610 | 11,800 |
2009/08/20 | 615 | 617 | 606 | 613 | 6,800 |
2009/08/19 | 610 | 617 | 605 | 617 | 13,100 |
2009/08/18 | 606 | 627 | 606 | 620 | 7,700 |
2009/08/17 | 623 | 632 | 618 | 631 | 7,300 |
2009/08/14 | 620 | 629 | 616 | 629 | 2,300 |
2009/08/13 | 611 | 635 | 611 | 629 | 9,400 |
2009/08/12 | 620 | 620 | 610 | 614 | 7,500 |
2009/08/11 | 611 | 615 | 609 | 611 | 19,900 |
2009/08/10 | 625 | 629 | 613 | 623 | 7,300 |
2009/08/07 | 621 | 625 | 605 | 625 | 9,400 |
2009/08/06 | 618 | 628 | 618 | 625 | 10,600 |
2009/08/05 | 637 | 637 | 620 | 628 | 7,200 |
2009/08/04 | 654 | 654 | 624 | 640 | 14,700 |
2009/08/03 | 651 | 668 | 644 | 658 | 31,200 |
2009/07/31 | 644 | 649 | 625 | 649 | 14,000 |
2009/07/30 | 618 | 635 | 618 | 634 | 12,900 |
2009/07/29 | 611 | 625 | 611 | 618 | 15,700 |
2009/07/28 | 626 | 630 | 611 | 628 | 6,100 |
2009/07/27 | 633 | 638 | 630 | 630 | 5,000 |
2009/07/24 | 622 | 648 | 622 | 638 | 21,300 |
2009/07/23 | 615 | 635 | 613 | 622 | 42,700 |
2009/07/22 | 635 | 649 | 620 | 640 | 12,200 |
2009/07/21 | 647 | 658 | 644 | 650 | 16,100 |
2009/07/17 | 660 | 670 | 650 | 659 | 8,700 |
2009/07/16 | 667 | 673 | 658 | 666 | 21,100 |
2009/07/15 | 645 | 670 | 644 | 664 | 40,200 |
2009/07/14 | 659 | 679 | 635 | 654 | 31,500 |
2009/07/13 | 644 | 710 | 612 | 669 | 71,900 |
2009/07/10 | 630 | 650 | 612 | 634 | 11,800 |
2009/07/09 | 611 | 654 | 588 | 632 | 21,200 |
2009/07/08 | 642 | 642 | 606 | 630 | 6,200 |
2009/07/07 | 663 | 669 | 625 | 645 | 9,200 |
2009/07/06 | 655 | 660 | 605 | 643 | 13,200 |
2009/07/03 | 654 | 666 | 652 | 666 | 10,900 |
2009/07/02 | 671 | 686 | 671 | 674 | 25,700 |
2009/07/01 | 659 | 698 | 653 | 678 | 37,500 |
2009/06/30 | 620 | 659 | 608 | 659 | 37,500 |
2009/06/29 | 604 | 643 | 604 | 610 | 44,800 |
2009/06/26 | 616 | 629 | 614 | 618 | 24,200 |
2009/06/25 | 615 | 619 | 604 | 606 | 16,900 |
2009/06/24 | 625 | 626 | 609 | 619 | 12,500 |
2009/06/23 | 629 | 648 | 605 | 625 | 31,800 |
2009/06/22 | 630 | 649 | 630 | 638 | 35,500 |
2009/06/19 | 637 | 649 | 581 | 630 | 54,600 |
2009/06/18 | 602 | 629 | 592 | 628 | 42,400 |
2009/06/17 | 579 | 600 | 571 | 600 | 20,700 |
2009/06/16 | 582 | 590 | 571 | 579 | 19,700 |
2009/06/15 | 554 | 591 | 553 | 582 | 50,100 |
2009/06/12 | 540 | 544 | 531 | 544 | 73,700 |
2009/06/11 | 530 | 530 | 520 | 530 | 59,900 |
2009/06/10 | 535 | 539 | 527 | 535 | 16,600 |
2009/06/09 | 549 | 549 | 516 | 535 | 26,300 |
2009/06/08 | 534 | 550 | 530 | 544 | 46,700 |
2009/06/05 | 506 | 560 | 499 | 504 | 94,300 |
2009/06/04 | 446 | 521 | 446 | 502 | 66,000 |
2009/06/03 | 439 | 444 | 436 | 441 | 36,300 |
2009/06/02 | 445 | 445 | 435 | 439 | 28,000 |
2009/06/01 | 448 | 448 | 438 | 440 | 30,200 |
2009/05/29 | 444 | 445 | 437 | 443 | 12,700 |
2009/05/28 | 433 | 439 | 429 | 439 | 8,100 |
2009/05/27 | 432 | 439 | 429 | 430 | 7,100 |
2009/05/26 | 438 | 439 | 430 | 434 | 6,400 |
2009/05/25 | 427 | 444 | 427 | 433 | 9,600 |
2009/05/22 | 420 | 429 | 417 | 426 | 12,200 |
2009/05/21 | 411 | 417 | 408 | 417 | 1,800 |
2009/05/20 | 408 | 412 | 408 | 412 | 4,700 |
2009/05/19 | 410 | 420 | 408 | 408 | 6,500 |
2009/05/18 | 419 | 424 | 407 | 407 | 5,900 |
2009/05/15 | 411 | 419 | 411 | 418 | 2,000 |
2009/05/14 | 417 | 420 | 415 | 415 | 2,700 |
2009/05/13 | 425 | 425 | 420 | 422 | 3,900 |
2009/05/12 | 425 | 434 | 424 | 424 | 3,200 |
2009/05/11 | 420 | 435 | 418 | 435 | 3,300 |
2009/05/08 | 418 | 424 | 417 | 420 | 3,300 |
2009/05/07 | 418 | 424 | 416 | 424 | 5,100 |
2009/05/01 | 430 | 430 | 411 | 416 | 6,400 |
2009/04/30 | 420 | 429 | 411 | 427 | 11,000 |
2009/04/28 | 430 | 436 | 425 | 435 | 4,300 |
2009/04/27 | 435 | 444 | 430 | 430 | 6,400 |
2009/04/24 | 438 | 450 | 432 | 439 | 15,500 |
2009/04/23 | 440 | 440 | 432 | 433 | 6,900 |
2009/04/22 | 424 | 432 | 423 | 432 | 8,100 |
2009/04/21 | 425 | 425 | 415 | 420 | 5,600 |
2009/04/20 | 424 | 424 | 419 | 419 | 4,800 |
2009/04/17 | 425 | 425 | 415 | 416 | 4,900 |
2009/04/16 | 424 | 424 | 417 | 421 | 2,400 |
2009/04/15 | 419 | 419 | 415 | 419 | 4,200 |
2009/04/14 | 420 | 420 | 416 | 420 | 2,200 |
2009/04/13 | 417 | 420 | 415 | 415 | 8,600 |
2009/04/10 | 414 | 420 | 414 | 416 | 5,400 |
2009/04/09 | 411 | 426 | 398 | 410 | 15,100 |
2009/04/08 | 416 | 417 | 400 | 413 | 4,700 |
2009/04/07 | 425 | 428 | 417 | 420 | 6,200 |
2009/04/06 | 405 | 424 | 400 | 423 | 7,400 |
2009/04/03 | 405 | 405 | 396 | 400 | 13,200 |
2009/04/02 | 399 | 405 | 398 | 402 | 11,300 |
2009/04/01 | 410 | 413 | 391 | 399 | 14,800 |
2009/03/31 | 420 | 420 | 411 | 414 | 8,800 |
2009/03/30 | 420 | 425 | 419 | 420 | 11,100 |
2009/03/27 | 418 | 420 | 414 | 420 | 6,200 |
2009/03/26 | 419 | 422 | 418 | 418 | 3,400 |
2009/03/25 | 430 | 440 | 425 | 425 | 6,700 |
2009/03/24 | 440 | 445 | 435 | 440 | 5,500 |
2009/03/23 | 428 | 430 | 421 | 430 | 700 |
2009/03/19 | 430 | 438 | 420 | 431 | 2,300 |
2009/03/18 | 439 | 455 | 435 | 439 | 5,000 |
2009/03/17 | 430 | 430 | 420 | 430 | 4,300 |
2009/03/16 | 411 | 425 | 411 | 425 | 1,700 |
2009/03/13 | 415 | 423 | 413 | 420 | 1,800 |
2009/03/11 | 424 | 429 | 420 | 429 | 1,100 |
2009/03/10 | 427 | 427 | 416 | 424 | 1,000 |
2009/03/09 | 430 | 430 | 420 | 429 | 1,200 |
2009/03/06 | 420 | 429 | 417 | 425 | 5,300 |
2009/03/05 | 436 | 450 | 430 | 440 | 7,000 |
2009/03/04 | 444 | 447 | 420 | 431 | 2,900 |
2009/03/03 | 424 | 430 | 419 | 429 | 3,800 |
2009/03/02 | 423 | 423 | 411 | 419 | 1,300 |
2009/02/27 | 429 | 429 | 415 | 416 | 5,900 |
2009/02/26 | 427 | 430 | 422 | 430 | 4,000 |
2009/02/25 | 400 | 434 | 400 | 427 | 6,100 |
2009/02/24 | 381 | 390 | 370 | 390 | 2,100 |
2009/02/23 | 378 | 385 | 364 | 385 | 9,400 |
2009/02/20 | 404 | 404 | 380 | 395 | 9,200 |
2009/02/19 | 449 | 451 | 407 | 410 | 5,900 |
2009/02/18 | 446 | 450 | 410 | 449 | 13,500 |
2009/02/17 | 465 | 471 | 450 | 450 | 5,500 |
2009/02/16 | 467 | 472 | 465 | 469 | 2,300 |
2009/02/13 | 471 | 480 | 471 | 472 | 2,200 |
2009/02/12 | 472 | 486 | 470 | 486 | 2,700 |
2009/02/10 | 490 | 493 | 473 | 484 | 4,800 |
2009/02/09 | 491 | 497 | 485 | 495 | 3,800 |
2009/02/06 | 473 | 483 | 473 | 483 | 1,800 |
2009/02/05 | 470 | 484 | 466 | 480 | 5,100 |
2009/02/04 | 474 | 490 | 465 | 490 | 4,800 |
2009/02/03 | 465 | 475 | 465 | 466 | 4,100 |
2009/02/02 | 490 | 493 | 465 | 465 | 6,800 |
2009/01/30 | 500 | 502 | 490 | 495 | 7,300 |
2009/01/29 | 500 | 507 | 498 | 504 | 6,800 |
2009/01/28 | 493 | 507 | 488 | 507 | 8,300 |
2009/01/27 | 492 | 513 | 488 | 513 | 5,000 |
2009/01/26 | 507 | 515 | 498 | 507 | 10,600 |
2009/01/23 | 527 | 527 | 505 | 514 | 3,000 |
2009/01/22 | 517 | 520 | 505 | 517 | 9,100 |
2009/01/21 | 506 | 520 | 503 | 518 | 6,000 |
2009/01/20 | 526 | 543 | 515 | 526 | 28,700 |
2009/01/19 | 515 | 530 | 510 | 524 | 16,000 |
2009/01/16 | 501 | 515 | 500 | 515 | 5,100 |
2009/01/15 | 502 | 505 | 475 | 504 | 11,400 |
2009/01/14 | 512 | 516 | 507 | 511 | 6,600 |
2009/01/13 | 511 | 518 | 505 | 514 | 9,500 |
2009/01/09 | 513 | 523 | 508 | 521 | 5,500 |
2009/01/08 | 528 | 530 | 510 | 523 | 5,800 |
2009/01/07 | 537 | 541 | 529 | 535 | 12,500 |
2009/01/06 | 540 | 540 | 520 | 537 | 16,900 |
2009/01/05 | 535 | 549 | 531 | 540 | 15,700 |