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 |
---|---|---|---|---|---|
2011/12/30 | 322 | 322 | 310 | 313 | 17,400 |
2011/12/29 | 307 | 319 | 307 | 312 | 21,800 |
2011/12/28 | 312 | 312 | 307 | 311 | 15,100 |
2011/12/27 | 315 | 324 | 312 | 312 | 20,400 |
2011/12/26 | 331 | 331 | 315 | 315 | 21,700 |
2011/12/22 | 330 | 338 | 324 | 325 | 45,800 |
2011/12/21 | 338 | 344 | 325 | 328 | 61,300 |
2011/12/20 | 324 | 350 | 316 | 346 | 163,000 |
2011/12/19 | 331 | 340 | 313 | 317 | 74,900 |
2011/12/16 | 336 | 346 | 326 | 342 | 101,000 |
2011/12/15 | 355 | 355 | 335 | 335 | 139,800 |
2011/12/14 | 390 | 390 | 350 | 355 | 180,400 |
2011/12/13 | 392 | 409 | 382 | 387 | 264,900 |
2011/12/12 | 396 | 400 | 381 | 387 | 243,800 |
2011/12/09 | 373 | 414 | 365 | 403 | 792,500 |
2011/12/08 | 382 | 405 | 358 | 381 | 1,087,100 |
2011/12/07 | 276 | 355 | 273 | 355 | 620,200 |
2011/12/06 | 283 | 283 | 268 | 275 | 78,200 |
2011/12/05 | 278 | 290 | 272 | 275 | 150,300 |
2011/12/02 | 246 | 278 | 245 | 265 | 121,300 |
2011/12/01 | 246 | 250 | 243 | 244 | 59,000 |
2011/11/30 | 239 | 246 | 235 | 242 | 19,500 |
2011/11/29 | 235 | 246 | 231 | 234 | 36,200 |
2011/11/28 | 228 | 238 | 227 | 232 | 19,100 |
2011/11/25 | 235 | 237 | 222 | 231 | 34,600 |
2011/11/24 | 221 | 245 | 212 | 237 | 67,700 |
2011/11/22 | 225 | 230 | 220 | 221 | 31,800 |
2011/11/21 | 225 | 226 | 224 | 224 | 16,400 |
2011/11/18 | 226 | 228 | 226 | 226 | 9,400 |
2011/11/17 | 228 | 232 | 221 | 228 | 17,100 |
2011/11/16 | 231 | 231 | 225 | 227 | 24,000 |
2011/11/15 | 235 | 246 | 231 | 231 | 27,800 |
2011/11/14 | 229 | 237 | 225 | 237 | 25,100 |
2011/11/11 | 227 | 235 | 225 | 227 | 13,900 |
2011/11/10 | 230 | 237 | 225 | 231 | 34,500 |
2011/11/09 | 244 | 245 | 235 | 238 | 32,100 |
2011/11/08 | 247 | 250 | 240 | 244 | 19,600 |
2011/11/07 | 240 | 270 | 240 | 247 | 54,000 |
2011/11/04 | 254 | 254 | 243 | 243 | 82,300 |
2011/11/02 | 260 | 261 | 253 | 253 | 23,000 |
2011/11/01 | 266 | 270 | 260 | 261 | 54,600 |
2011/10/31 | 283 | 283 | 269 | 272 | 13,200 |
2011/10/28 | 288 | 290 | 279 | 281 | 29,600 |
2011/10/27 | 276 | 287 | 269 | 287 | 22,200 |
2011/10/26 | 270 | 285 | 266 | 278 | 31,600 |
2011/10/25 | 275 | 276 | 270 | 270 | 26,200 |
2011/10/24 | 273 | 277 | 269 | 272 | 23,400 |
2011/10/21 | 267 | 272 | 266 | 267 | 29,200 |
2011/10/20 | 290 | 291 | 267 | 273 | 81,200 |
2011/10/19 | 304 | 305 | 288 | 292 | 27,400 |
2011/10/18 | 310 | 314 | 300 | 304 | 20,100 |
2011/10/17 | 315 | 322 | 314 | 319 | 7,800 |
2011/10/14 | 315 | 324 | 309 | 314 | 25,100 |
2011/10/13 | 334 | 337 | 317 | 320 | 89,300 |
2011/10/12 | 286 | 339 | 286 | 326 | 218,900 |
2011/10/11 | 283 | 292 | 280 | 291 | 25,400 |
2011/10/07 | 275 | 281 | 275 | 281 | 8,100 |
2011/10/06 | 272 | 279 | 267 | 274 | 16,500 |
2011/10/05 | 281 | 281 | 261 | 267 | 41,100 |
2011/10/04 | 291 | 291 | 270 | 274 | 40,500 |
2011/10/03 | 300 | 303 | 289 | 294 | 16,600 |
2011/09/30 | 318 | 318 | 306 | 308 | 9,000 |
2011/09/29 | 300 | 310 | 295 | 310 | 23,500 |
2011/09/28 | 307 | 307 | 298 | 300 | 14,600 |
2011/09/27 | 319 | 319 | 292 | 300 | 26,100 |
2011/09/26 | 301 | 314 | 295 | 295 | 103,100 |
2011/09/22 | 351 | 355 | 331 | 331 | 44,200 |
2011/09/21 | 369 | 375 | 359 | 359 | 12,800 |
2011/09/20 | 372 | 372 | 365 | 369 | 10,700 |
2011/09/16 | 378 | 379 | 374 | 374 | 10,800 |
2011/09/15 | 370 | 375 | 366 | 369 | 13,400 |
2011/09/14 | 378 | 381 | 365 | 365 | 16,800 |
2011/09/13 | 371 | 388 | 371 | 378 | 19,600 |
2011/09/12 | 373 | 377 | 365 | 366 | 22,100 |
2011/09/09 | 385 | 393 | 382 | 385 | 12,300 |
2011/09/08 | 404 | 404 | 386 | 387 | 19,400 |
2011/09/07 | 380 | 408 | 380 | 388 | 40,200 |
2011/09/06 | 386 | 387 | 370 | 372 | 84,800 |
2011/09/05 | 395 | 409 | 392 | 392 | 29,800 |
2011/09/02 | 403 | 409 | 398 | 402 | 31,000 |
2011/09/01 | 427 | 427 | 403 | 411 | 34,900 |
2011/08/31 | 434 | 435 | 419 | 422 | 43,200 |
2011/08/30 | 435 | 443 | 421 | 431 | 74,000 |
2011/08/29 | 416 | 443 | 409 | 424 | 80,700 |
2011/08/26 | 399 | 419 | 398 | 408 | 33,400 |
2011/08/25 | 397 | 418 | 391 | 400 | 54,200 |
2011/08/24 | 403 | 410 | 380 | 381 | 53,600 |
2011/08/23 | 397 | 398 | 382 | 387 | 33,800 |
2011/08/22 | 372 | 405 | 371 | 380 | 51,600 |
2011/08/19 | 404 | 413 | 390 | 392 | 76,400 |
2011/08/18 | 435 | 435 | 420 | 420 | 20,000 |
2011/08/17 | 429 | 448 | 417 | 438 | 50,600 |
2011/08/16 | 452 | 459 | 437 | 437 | 74,000 |
2011/08/15 | 443 | 463 | 442 | 460 | 53,900 |
2011/08/12 | 460 | 476 | 444 | 446 | 179,800 |
2011/08/11 | 410 | 456 | 407 | 449 | 132,900 |
2011/08/10 | 443 | 453 | 431 | 436 | 179,000 |
2011/08/09 | 381 | 446 | 364 | 438 | 293,000 |
2011/08/08 | 430 | 439 | 414 | 414 | 281,600 |
2011/08/05 | 500 | 505 | 490 | 494 | 65,700 |
2011/08/04 | 529 | 539 | 522 | 531 | 35,700 |
2011/08/03 | 515 | 539 | 510 | 534 | 68,300 |
2011/08/02 | 547 | 547 | 533 | 535 | 67,000 |
2011/08/01 | 545 | 570 | 543 | 565 | 83,900 |
2011/07/29 | 578 | 580 | 533 | 541 | 134,800 |
2011/07/28 | 578 | 618 | 574 | 581 | 158,100 |
2011/07/27 | 585 | 600 | 582 | 586 | 72,600 |
2011/07/26 | 586 | 622 | 581 | 605 | 118,800 |
2011/07/25 | 594 | 598 | 580 | 589 | 93,600 |
2011/07/22 | 600 | 618 | 588 | 601 | 147,300 |
2011/07/21 | 622 | 622 | 594 | 600 | 120,600 |
2011/07/20 | 645 | 645 | 614 | 622 | 71,400 |
2011/07/19 | 650 | 654 | 613 | 620 | 151,200 |
2011/07/15 | 709 | 709 | 648 | 659 | 243,900 |
2011/07/14 | 724 | 728 | 697 | 701 | 82,400 |
2011/07/13 | 693 | 723 | 691 | 723 | 106,000 |
2011/07/12 | 704 | 714 | 698 | 703 | 127,000 |
2011/07/11 | 718 | 731 | 713 | 718 | 55,000 |
2011/07/08 | 745 | 745 | 721 | 722 | 135,900 |
2011/07/07 | 716 | 748 | 708 | 740 | 206,700 |
2011/07/06 | 703 | 720 | 696 | 712 | 72,400 |
2011/07/05 | 731 | 733 | 707 | 707 | 118,600 |
2011/07/04 | 722 | 757 | 716 | 725 | 253,400 |
2011/07/01 | 725 | 730 | 712 | 728 | 93,500 |
2011/06/30 | 751 | 760 | 723 | 730 | 237,700 |
2011/06/29 | 704 | 741 | 684 | 730 | 391,300 |
2011/06/28 | 723 | 737 | 694 | 698 | 266,000 |
2011/06/27 | 722 | 767 | 721 | 734 | 354,000 |
2011/06/24 | 710 | 740 | 700 | 737 | 327,500 |
2011/06/23 | 710 | 770 | 691 | 722 | 981,500 |
2011/06/22 | 767 | 777 | 708 | 708 | 473,200 |
2011/06/21 | 733 | 770 | 722 | 757 | 564,500 |
2011/06/20 | 790 | 806 | 723 | 733 | 740,300 |
2011/06/17 | 864 | 893 | 783 | 815 | 1,154,000 |
2011/06/16 | 791 | 955 | 783 | 893 | 2,596,200 |
2011/06/15 | 813 | 829 | 773 | 805 | 645,600 |
2011/06/14 | 840 | 864 | 772 | 800 | 1,737,200 |
2011/06/13 | 751 | 751 | 751 | 751 | 103,300 |
2011/06/10 | 611 | 708 | 604 | 651 | 1,135,500 |
2011/06/09 | 540 | 613 | 539 | 613 | 382,100 |
2011/06/08 | 489 | 514 | 480 | 513 | 49,000 |
2011/06/07 | 461 | 490 | 461 | 490 | 32,000 |
2011/06/06 | 500 | 501 | 473 | 474 | 31,700 |
2011/06/03 | 500 | 520 | 492 | 492 | 70,400 |
2011/06/02 | 480 | 502 | 479 | 500 | 56,800 |
2011/06/01 | 504 | 504 | 477 | 494 | 117,800 |
2011/05/31 | 530 | 533 | 489 | 500 | 261,400 |
2011/05/30 | 469 | 523 | 467 | 523 | 487,200 |
2011/05/27 | 443 | 460 | 440 | 443 | 52,700 |
2011/05/26 | 423 | 435 | 406 | 435 | 35,700 |
2011/05/25 | 400 | 417 | 395 | 398 | 23,200 |
2011/05/24 | 379 | 393 | 377 | 393 | 17,200 |
2011/05/23 | 400 | 404 | 380 | 380 | 56,600 |
2011/05/20 | 420 | 420 | 405 | 418 | 17,700 |
2011/05/19 | 421 | 423 | 405 | 419 | 8,700 |
2011/05/18 | 413 | 420 | 402 | 419 | 6,700 |
2011/05/17 | 405 | 418 | 400 | 418 | 10,500 |
2011/05/16 | 420 | 421 | 400 | 404 | 25,300 |
2011/05/13 | 443 | 443 | 415 | 421 | 23,600 |
2011/05/12 | 460 | 462 | 435 | 435 | 44,000 |
2011/05/11 | 467 | 475 | 461 | 470 | 35,000 |
2011/05/10 | 470 | 479 | 456 | 461 | 80,600 |
2011/05/09 | 428 | 454 | 425 | 454 | 60,800 |
2011/05/06 | 414 | 424 | 414 | 418 | 11,000 |
2011/05/02 | 414 | 435 | 412 | 425 | 29,400 |
2011/04/28 | 413 | 415 | 410 | 415 | 14,900 |
2011/04/27 | 417 | 417 | 411 | 414 | 9,100 |
2011/04/26 | 417 | 425 | 414 | 417 | 8,400 |
2011/04/25 | 415 | 419 | 411 | 414 | 2,500 |
2011/04/22 | 406 | 415 | 405 | 415 | 3,600 |
2011/04/21 | 412 | 415 | 405 | 406 | 8,100 |
2011/04/20 | 417 | 417 | 406 | 410 | 6,900 |
2011/04/19 | 414 | 417 | 411 | 411 | 4,700 |
2011/04/18 | 425 | 429 | 424 | 424 | 12,300 |
2011/04/15 | 420 | 430 | 415 | 419 | 33,900 |
2011/04/14 | 419 | 420 | 410 | 419 | 15,000 |
2011/04/13 | 410 | 420 | 410 | 420 | 13,900 |
2011/04/12 | 406 | 415 | 404 | 415 | 6,100 |
2011/04/11 | 412 | 417 | 406 | 417 | 6,100 |
2011/04/08 | 408 | 412 | 401 | 412 | 4,100 |
2011/04/07 | 408 | 413 | 400 | 400 | 8,900 |
2011/04/06 | 413 | 419 | 395 | 403 | 15,400 |
2011/04/05 | 432 | 432 | 411 | 412 | 19,700 |
2011/04/04 | 419 | 435 | 419 | 420 | 28,300 |
2011/04/01 | 445 | 445 | 416 | 418 | 25,500 |
2011/03/31 | 461 | 467 | 430 | 432 | 66,600 |
2011/03/30 | 428 | 453 | 428 | 440 | 41,400 |
2011/03/29 | 406 | 429 | 406 | 427 | 13,200 |
2011/03/28 | 429 | 437 | 420 | 428 | 44,900 |
2011/03/25 | 430 | 435 | 415 | 424 | 54,500 |
2011/03/24 | 415 | 415 | 393 | 400 | 24,000 |
2011/03/23 | 401 | 423 | 396 | 411 | 34,300 |
2011/03/22 | 371 | 394 | 370 | 394 | 24,200 |
2011/03/18 | 327 | 347 | 323 | 339 | 13,800 |
2011/03/17 | 285 | 321 | 270 | 309 | 21,500 |
2011/03/16 | 257 | 323 | 257 | 292 | 41,700 |
2011/03/15 | 320 | 329 | 244 | 265 | 83,700 |
2011/03/14 | 316 | 355 | 316 | 324 | 43,800 |
2011/03/11 | 399 | 399 | 388 | 396 | 6,800 |
2011/03/10 | 407 | 410 | 400 | 400 | 12,800 |
2011/03/09 | 414 | 417 | 406 | 408 | 9,400 |
2011/03/08 | 410 | 419 | 405 | 414 | 11,600 |
2011/03/07 | 415 | 415 | 405 | 408 | 9,200 |
2011/03/04 | 411 | 417 | 410 | 412 | 10,200 |
2011/03/03 | 408 | 413 | 408 | 409 | 6,300 |
2011/03/02 | 416 | 416 | 408 | 408 | 6,600 |
2011/03/01 | 414 | 424 | 406 | 419 | 18,400 |
2011/02/28 | 418 | 418 | 401 | 409 | 10,700 |
2011/02/25 | 399 | 411 | 398 | 402 | 7,200 |
2011/02/24 | 407 | 409 | 398 | 398 | 23,300 |
2011/02/23 | 412 | 417 | 412 | 412 | 15,900 |
2011/02/22 | 425 | 425 | 416 | 420 | 10,800 |
2011/02/21 | 426 | 427 | 422 | 425 | 7,100 |
2011/02/18 | 425 | 427 | 423 | 426 | 8,200 |
2011/02/17 | 427 | 432 | 422 | 424 | 8,600 |
2011/02/16 | 422 | 428 | 421 | 423 | 8,400 |
2011/02/15 | 431 | 434 | 421 | 421 | 14,700 |
2011/02/14 | 445 | 446 | 429 | 432 | 22,200 |
2011/02/10 | 440 | 447 | 438 | 447 | 30,700 |
2011/02/09 | 440 | 440 | 433 | 439 | 15,100 |
2011/02/08 | 438 | 438 | 431 | 436 | 10,300 |
2011/02/07 | 434 | 440 | 430 | 436 | 15,200 |
2011/02/04 | 440 | 442 | 432 | 436 | 18,200 |
2011/02/03 | 432 | 440 | 432 | 440 | 12,800 |
2011/02/02 | 415 | 432 | 415 | 432 | 16,600 |
2011/02/01 | 411 | 418 | 411 | 416 | 6,400 |
2011/01/31 | 418 | 419 | 411 | 418 | 11,500 |
2011/01/28 | 430 | 434 | 404 | 419 | 21,800 |
2011/01/27 | 429 | 431 | 427 | 431 | 7,600 |
2011/01/26 | 412 | 429 | 412 | 423 | 7,000 |
2011/01/25 | 425 | 429 | 418 | 428 | 11,300 |
2011/01/24 | 410 | 422 | 410 | 422 | 14,300 |
2011/01/21 | 421 | 426 | 412 | 419 | 18,100 |
2011/01/20 | 431 | 431 | 422 | 428 | 11,200 |
2011/01/19 | 434 | 434 | 426 | 429 | 8,000 |
2011/01/18 | 431 | 433 | 425 | 431 | 9,100 |
2011/01/17 | 437 | 438 | 428 | 433 | 13,600 |
2011/01/14 | 430 | 435 | 425 | 432 | 17,600 |
2011/01/13 | 425 | 428 | 415 | 428 | 15,900 |
2011/01/12 | 419 | 422 | 417 | 421 | 17,100 |
2011/01/11 | 428 | 428 | 414 | 417 | 14,500 |
2011/01/07 | 427 | 430 | 417 | 425 | 20,300 |
2011/01/06 | 431 | 437 | 426 | 427 | 25,600 |
2011/01/05 | 442 | 442 | 420 | 429 | 17,500 |
2011/01/04 | 434 | 449 | 434 | 439 | 18,900 |