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 |
---|---|---|---|---|---|
2010/12/30 | 430 | 432 | 416 | 429 | 20,000 |
2010/12/29 | 422 | 433 | 422 | 427 | 16,300 |
2010/12/28 | 412 | 422 | 412 | 421 | 28,400 |
2010/12/27 | 391 | 405 | 387 | 405 | 14,100 |
2010/12/24 | 399 | 399 | 391 | 391 | 20,300 |
2010/12/22 | 398 | 400 | 396 | 397 | 27,000 |
2010/12/21 | 400 | 403 | 399 | 399 | 5,800 |
2010/12/20 | 403 | 403 | 399 | 400 | 8,400 |
2010/12/17 | 402 | 405 | 400 | 400 | 5,000 |
2010/12/16 | 403 | 403 | 398 | 403 | 5,400 |
2010/12/15 | 408 | 408 | 396 | 400 | 18,100 |
2010/12/14 | 400 | 404 | 397 | 399 | 10,500 |
2010/12/13 | 399 | 400 | 394 | 398 | 10,100 |
2010/12/10 | 401 | 402 | 398 | 400 | 3,700 |
2010/12/09 | 400 | 404 | 395 | 401 | 5,400 |
2010/12/08 | 403 | 404 | 396 | 396 | 5,500 |
2010/12/07 | 401 | 404 | 400 | 403 | 3,200 |
2010/12/06 | 393 | 403 | 390 | 402 | 14,100 |
2010/12/03 | 391 | 391 | 386 | 389 | 7,800 |
2010/12/02 | 392 | 392 | 386 | 386 | 9,100 |
2010/12/01 | 388 | 388 | 383 | 387 | 4,300 |
2010/11/30 | 393 | 393 | 388 | 390 | 12,900 |
2010/11/29 | 387 | 391 | 387 | 391 | 5,100 |
2010/11/26 | 389 | 389 | 384 | 387 | 12,800 |
2010/11/25 | 383 | 391 | 383 | 390 | 9,600 |
2010/11/24 | 386 | 386 | 380 | 381 | 7,300 |
2010/11/22 | 386 | 395 | 382 | 386 | 5,600 |
2010/11/19 | 385 | 388 | 380 | 388 | 6,300 |
2010/11/18 | 381 | 384 | 376 | 380 | 10,300 |
2010/11/17 | 384 | 384 | 379 | 384 | 3,900 |
2010/11/16 | 380 | 383 | 380 | 383 | 800 |
2010/11/15 | 381 | 387 | 377 | 381 | 2,600 |
2010/11/12 | 384 | 386 | 378 | 380 | 1,700 |
2010/11/11 | 385 | 385 | 375 | 383 | 6,300 |
2010/11/10 | 370 | 380 | 370 | 380 | 5,100 |
2010/11/09 | 368 | 376 | 365 | 369 | 9,700 |
2010/11/08 | 380 | 385 | 365 | 370 | 9,100 |
2010/11/05 | 373 | 378 | 371 | 377 | 4,600 |
2010/11/04 | 368 | 373 | 360 | 373 | 5,900 |
2010/11/02 | 376 | 376 | 363 | 368 | 7,500 |
2010/11/01 | 384 | 384 | 371 | 371 | 4,500 |
2010/10/29 | 387 | 387 | 374 | 380 | 6,300 |
2010/10/28 | 382 | 383 | 375 | 379 | 2,100 |
2010/10/27 | 380 | 381 | 373 | 379 | 4,400 |
2010/10/26 | 372 | 378 | 372 | 378 | 4,100 |
2010/10/25 | 376 | 377 | 371 | 375 | 2,600 |
2010/10/22 | 368 | 376 | 368 | 376 | 2,600 |
2010/10/21 | 371 | 371 | 368 | 368 | 3,600 |
2010/10/20 | 372 | 375 | 370 | 372 | 7,300 |
2010/10/19 | 373 | 382 | 373 | 376 | 10,300 |
2010/10/18 | 384 | 388 | 376 | 376 | 4,700 |
2010/10/15 | 385 | 390 | 381 | 381 | 9,900 |
2010/10/14 | 387 | 393 | 385 | 387 | 4,200 |
2010/10/13 | 391 | 391 | 390 | 390 | 700 |
2010/10/12 | 393 | 397 | 390 | 391 | 2,600 |
2010/10/08 | 399 | 399 | 392 | 396 | 4,400 |
2010/10/07 | 390 | 400 | 390 | 399 | 4,100 |
2010/10/06 | 394 | 398 | 388 | 390 | 4,800 |
2010/10/05 | 390 | 399 | 388 | 399 | 1,700 |
2010/10/04 | 403 | 406 | 390 | 395 | 7,200 |
2010/10/01 | 406 | 406 | 400 | 403 | 2,300 |
2010/09/30 | 409 | 409 | 395 | 400 | 8,500 |
2010/09/29 | 390 | 396 | 390 | 395 | 5,400 |
2010/09/28 | 391 | 395 | 390 | 390 | 5,900 |
2010/09/27 | 385 | 396 | 385 | 386 | 2,800 |
2010/09/24 | 392 | 394 | 385 | 386 | 5,000 |
2010/09/22 | 396 | 400 | 396 | 398 | 1,000 |
2010/09/21 | 402 | 404 | 398 | 399 | 3,000 |
2010/09/17 | 402 | 402 | 385 | 393 | 4,600 |
2010/09/16 | 400 | 400 | 393 | 397 | 3,400 |
2010/09/15 | 400 | 406 | 395 | 398 | 6,500 |
2010/09/14 | 399 | 406 | 398 | 404 | 3,400 |
2010/09/13 | 398 | 408 | 398 | 398 | 6,700 |
2010/09/10 | 397 | 403 | 393 | 401 | 3,300 |
2010/09/09 | 386 | 396 | 386 | 393 | 1,700 |
2010/09/08 | 387 | 390 | 383 | 389 | 2,100 |
2010/09/07 | 388 | 392 | 386 | 389 | 3,200 |
2010/09/06 | 378 | 392 | 378 | 392 | 3,500 |
2010/09/03 | 379 | 384 | 373 | 377 | 6,300 |
2010/09/02 | 383 | 396 | 378 | 381 | 2,700 |
2010/09/01 | 373 | 383 | 373 | 378 | 3,700 |
2010/08/31 | 393 | 394 | 366 | 379 | 12,100 |
2010/08/30 | 385 | 398 | 383 | 395 | 7,200 |
2010/08/27 | 378 | 385 | 371 | 383 | 7,200 |
2010/08/26 | 368 | 376 | 368 | 374 | 2,100 |
2010/08/25 | 378 | 390 | 361 | 374 | 9,900 |
2010/08/24 | 399 | 399 | 380 | 380 | 13,100 |
2010/08/23 | 397 | 399 | 397 | 399 | 1,900 |
2010/08/20 | 401 | 402 | 397 | 402 | 3,700 |
2010/08/19 | 404 | 410 | 402 | 410 | 2,500 |
2010/08/18 | 397 | 408 | 397 | 406 | 2,700 |
2010/08/17 | 400 | 404 | 398 | 401 | 2,400 |
2010/08/16 | 406 | 406 | 396 | 400 | 5,800 |
2010/08/13 | 402 | 405 | 392 | 404 | 5,200 |
2010/08/12 | 401 | 401 | 390 | 397 | 12,100 |
2010/08/11 | 413 | 417 | 409 | 409 | 11,700 |
2010/08/10 | 421 | 425 | 416 | 416 | 4,000 |
2010/08/09 | 428 | 429 | 423 | 425 | 3,600 |
2010/08/06 | 425 | 447 | 423 | 433 | 5,700 |
2010/08/05 | 429 | 433 | 420 | 425 | 6,700 |
2010/08/04 | 440 | 440 | 420 | 426 | 4,300 |
2010/08/03 | 450 | 450 | 439 | 445 | 4,100 |
2010/08/02 | 448 | 450 | 442 | 450 | 2,200 |
2010/07/30 | 443 | 452 | 443 | 449 | 8,900 |
2010/07/29 | 451 | 455 | 440 | 451 | 8,300 |
2010/07/28 | 456 | 456 | 446 | 448 | 5,400 |
2010/07/27 | 457 | 465 | 455 | 458 | 7,500 |
2010/07/26 | 456 | 459 | 444 | 459 | 6,100 |
2010/07/23 | 443 | 454 | 440 | 450 | 9,800 |
2010/07/22 | 441 | 447 | 437 | 437 | 5,600 |
2010/07/21 | 454 | 454 | 443 | 450 | 5,100 |
2010/07/20 | 458 | 458 | 440 | 454 | 2,900 |
2010/07/16 | 459 | 459 | 442 | 455 | 16,300 |
2010/07/15 | 478 | 482 | 461 | 461 | 12,000 |
2010/07/14 | 485 | 486 | 465 | 486 | 14,100 |
2010/07/13 | 481 | 488 | 461 | 469 | 12,500 |
2010/07/12 | 485 | 494 | 471 | 474 | 19,100 |
2010/07/09 | 477 | 477 | 466 | 477 | 12,400 |
2010/07/08 | 478 | 478 | 461 | 466 | 25,200 |
2010/07/07 | 458 | 480 | 458 | 470 | 25,600 |
2010/07/06 | 460 | 461 | 445 | 460 | 15,500 |
2010/07/05 | 437 | 457 | 436 | 457 | 10,100 |
2010/07/02 | 428 | 444 | 427 | 438 | 21,900 |
2010/07/01 | 441 | 443 | 429 | 432 | 31,200 |
2010/06/30 | 444 | 470 | 437 | 443 | 60,000 |
2010/06/29 | 517 | 520 | 467 | 470 | 184,000 |
2010/06/28 | 406 | 489 | 403 | 489 | 142,400 |
2010/06/25 | 413 | 418 | 408 | 409 | 1,600 |
2010/06/24 | 421 | 421 | 410 | 411 | 4,900 |
2010/06/23 | 429 | 429 | 415 | 421 | 8,000 |
2010/06/22 | 435 | 435 | 427 | 433 | 3,100 |
2010/06/21 | 429 | 434 | 429 | 430 | 2,300 |
2010/06/18 | 429 | 433 | 426 | 432 | 3,200 |
2010/06/17 | 434 | 435 | 428 | 434 | 3,800 |
2010/06/16 | 440 | 440 | 426 | 434 | 10,100 |
2010/06/15 | 428 | 434 | 428 | 434 | 1,900 |
2010/06/14 | 425 | 431 | 425 | 426 | 8,000 |
2010/06/11 | 408 | 422 | 407 | 422 | 8,400 |
2010/06/10 | 395 | 405 | 395 | 405 | 1,600 |
2010/06/09 | 410 | 410 | 400 | 403 | 6,000 |
2010/06/08 | 402 | 411 | 402 | 408 | 4,300 |
2010/06/07 | 409 | 409 | 402 | 402 | 2,200 |
2010/06/04 | 414 | 421 | 412 | 415 | 4,700 |
2010/06/03 | 418 | 418 | 412 | 414 | 2,100 |
2010/06/02 | 411 | 413 | 407 | 411 | 3,900 |
2010/06/01 | 419 | 419 | 410 | 417 | 7,400 |
2010/05/31 | 427 | 429 | 420 | 420 | 8,900 |
2010/05/28 | 425 | 427 | 415 | 419 | 9,700 |
2010/05/27 | 403 | 415 | 402 | 415 | 8,500 |
2010/05/26 | 407 | 407 | 400 | 403 | 6,800 |
2010/05/25 | 423 | 426 | 396 | 401 | 29,900 |
2010/05/24 | 423 | 426 | 410 | 426 | 11,500 |
2010/05/21 | 425 | 425 | 406 | 423 | 26,500 |
2010/05/20 | 419 | 427 | 408 | 423 | 18,300 |
2010/05/19 | 420 | 420 | 405 | 420 | 10,300 |
2010/05/18 | 433 | 442 | 410 | 427 | 18,600 |
2010/05/17 | 450 | 450 | 431 | 439 | 7,000 |
2010/05/14 | 446 | 455 | 444 | 455 | 12,400 |
2010/05/13 | 470 | 472 | 459 | 470 | 15,500 |
2010/05/12 | 446 | 465 | 444 | 455 | 13,100 |
2010/05/11 | 461 | 462 | 430 | 436 | 11,700 |
2010/05/10 | 430 | 452 | 430 | 452 | 7,600 |
2010/05/07 | 438 | 460 | 421 | 430 | 48,900 |
2010/05/06 | 465 | 479 | 460 | 461 | 17,100 |
2010/04/30 | 497 | 497 | 486 | 489 | 8,800 |
2010/04/28 | 476 | 490 | 474 | 488 | 12,400 |
2010/04/27 | 493 | 493 | 480 | 488 | 13,900 |
2010/04/26 | 516 | 528 | 501 | 501 | 34,600 |
2010/04/23 | 480 | 509 | 478 | 507 | 37,100 |
2010/04/22 | 482 | 484 | 469 | 484 | 7,100 |
2010/04/21 | 476 | 487 | 466 | 478 | 19,800 |
2010/04/20 | 460 | 478 | 460 | 473 | 20,300 |
2010/04/19 | 457 | 468 | 440 | 452 | 46,500 |
2010/04/16 | 510 | 510 | 475 | 480 | 47,900 |
2010/04/15 | 479 | 532 | 479 | 501 | 77,500 |
2010/04/14 | 467 | 480 | 465 | 466 | 43,200 |
2010/04/13 | 447 | 455 | 444 | 453 | 52,400 |
2010/04/12 | 431 | 439 | 427 | 439 | 14,200 |
2010/04/09 | 423 | 426 | 423 | 426 | 5,400 |
2010/04/08 | 426 | 426 | 420 | 424 | 10,700 |
2010/04/07 | 421 | 426 | 421 | 425 | 7,500 |
2010/04/06 | 428 | 429 | 423 | 424 | 6,300 |
2010/04/05 | 422 | 428 | 422 | 428 | 13,000 |
2010/04/02 | 428 | 430 | 423 | 425 | 13,200 |
2010/04/01 | 424 | 426 | 423 | 423 | 4,700 |
2010/03/31 | 434 | 434 | 424 | 424 | 7,900 |
2010/03/30 | 420 | 426 | 419 | 426 | 5,000 |
2010/03/29 | 417 | 420 | 410 | 420 | 12,800 |
2010/03/26 | 420 | 425 | 416 | 420 | 22,400 |
2010/03/25 | 422 | 428 | 420 | 420 | 7,600 |
2010/03/24 | 434 | 434 | 420 | 420 | 17,200 |
2010/03/23 | 439 | 443 | 430 | 437 | 18,400 |
2010/03/19 | 433 | 442 | 429 | 435 | 28,700 |
2010/03/18 | 418 | 437 | 417 | 429 | 24,800 |
2010/03/17 | 407 | 416 | 405 | 415 | 11,600 |
2010/03/16 | 406 | 410 | 402 | 410 | 8,000 |
2010/03/15 | 405 | 410 | 400 | 401 | 10,800 |
2010/03/12 | 405 | 408 | 402 | 405 | 10,200 |
2010/03/11 | 405 | 410 | 405 | 410 | 13,100 |
2010/03/10 | 412 | 413 | 401 | 408 | 7,600 |
2010/03/09 | 407 | 412 | 407 | 412 | 5,900 |
2010/03/08 | 413 | 417 | 401 | 410 | 19,400 |
2010/03/05 | 407 | 414 | 407 | 414 | 3,000 |
2010/03/04 | 412 | 414 | 406 | 414 | 4,700 |
2010/03/03 | 413 | 415 | 409 | 410 | 7,200 |
2010/03/02 | 421 | 424 | 414 | 416 | 4,600 |
2010/03/01 | 420 | 425 | 407 | 421 | 19,600 |
2010/02/26 | 411 | 413 | 406 | 410 | 8,400 |
2010/02/25 | 410 | 416 | 400 | 410 | 18,700 |
2010/02/24 | 412 | 417 | 410 | 413 | 6,500 |
2010/02/23 | 437 | 437 | 414 | 415 | 19,900 |
2010/02/22 | 428 | 437 | 415 | 435 | 17,900 |
2010/02/19 | 445 | 454 | 421 | 427 | 30,600 |
2010/02/18 | 447 | 447 | 437 | 438 | 7,800 |
2010/02/17 | 444 | 445 | 432 | 445 | 18,000 |
2010/02/16 | 441 | 447 | 432 | 432 | 11,600 |
2010/02/15 | 414 | 425 | 413 | 425 | 10,900 |
2010/02/12 | 402 | 413 | 402 | 413 | 12,100 |
2010/02/10 | 399 | 410 | 390 | 401 | 7,800 |
2010/02/09 | 389 | 399 | 381 | 399 | 27,900 |
2010/02/08 | 422 | 429 | 391 | 396 | 35,700 |
2010/02/05 | 423 | 438 | 422 | 438 | 19,000 |
2010/02/04 | 450 | 455 | 435 | 445 | 17,000 |
2010/02/03 | 429 | 455 | 429 | 450 | 28,000 |
2010/02/02 | 423 | 429 | 415 | 429 | 8,000 |
2010/02/01 | 434 | 437 | 417 | 423 | 17,100 |
2010/01/29 | 421 | 436 | 419 | 430 | 21,600 |
2010/01/28 | 423 | 428 | 416 | 421 | 6,900 |
2010/01/27 | 422 | 427 | 411 | 426 | 11,900 |
2010/01/26 | 440 | 440 | 415 | 429 | 17,800 |
2010/01/25 | 426 | 440 | 426 | 436 | 10,300 |
2010/01/22 | 440 | 440 | 428 | 435 | 9,700 |
2010/01/21 | 455 | 455 | 432 | 440 | 48,400 |
2010/01/20 | 438 | 478 | 438 | 458 | 88,500 |
2010/01/19 | 418 | 444 | 416 | 430 | 44,400 |
2010/01/18 | 416 | 416 | 410 | 415 | 8,300 |
2010/01/15 | 405 | 412 | 405 | 410 | 7,700 |
2010/01/14 | 405 | 410 | 398 | 410 | 15,100 |
2010/01/13 | 410 | 413 | 405 | 407 | 7,800 |
2010/01/12 | 415 | 415 | 404 | 410 | 12,700 |
2010/01/08 | 425 | 431 | 415 | 418 | 19,300 |
2010/01/07 | 420 | 433 | 415 | 431 | 20,400 |
2010/01/06 | 434 | 434 | 405 | 425 | 19,800 |
2010/01/05 | 440 | 443 | 429 | 437 | 26,200 |
2010/01/04 | 400 | 434 | 400 | 434 | 58,700 |