ＦＰＧ(7148)の株価時系列情報
ＦＰＧ(7148)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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,381 | 1,391 | 1,367 | 1,369 | 510,400 |
| 2017/12/28 | 1,395 | 1,399 | 1,372 | 1,375 | 544,000 |
| 2017/12/27 | 1,362 | 1,392 | 1,362 | 1,389 | 613,400 |
| 2017/12/26 | 1,362 | 1,363 | 1,342 | 1,361 | 468,500 |
| 2017/12/25 | 1,368 | 1,373 | 1,358 | 1,363 | 398,500 |
| 2017/12/22 | 1,361 | 1,365 | 1,353 | 1,361 | 482,800 |
| 2017/12/21 | 1,346 | 1,359 | 1,342 | 1,359 | 449,300 |
| 2017/12/20 | 1,358 | 1,372 | 1,333 | 1,347 | 1,111,000 |
| 2017/12/19 | 1,380 | 1,380 | 1,357 | 1,361 | 652,100 |
| 2017/12/18 | 1,403 | 1,405 | 1,370 | 1,381 | 568,200 |
| 2017/12/15 | 1,400 | 1,408 | 1,378 | 1,387 | 578,200 |
| 2017/12/14 | 1,439 | 1,440 | 1,391 | 1,398 | 978,100 |
| 2017/12/13 | 1,417 | 1,438 | 1,408 | 1,438 | 804,200 |
| 2017/12/12 | 1,394 | 1,412 | 1,390 | 1,403 | 641,700 |
| 2017/12/11 | 1,360 | 1,387 | 1,359 | 1,387 | 653,400 |
| 2017/12/08 | 1,356 | 1,368 | 1,350 | 1,351 | 498,700 |
| 2017/12/07 | 1,330 | 1,352 | 1,323 | 1,350 | 413,000 |
| 2017/12/06 | 1,335 | 1,354 | 1,314 | 1,321 | 723,700 |
| 2017/12/05 | 1,342 | 1,342 | 1,319 | 1,335 | 451,200 |
| 2017/12/04 | 1,383 | 1,384 | 1,346 | 1,346 | 700,000 |
| 2017/12/01 | 1,390 | 1,397 | 1,380 | 1,394 | 566,900 |
| 2017/11/30 | 1,388 | 1,388 | 1,366 | 1,383 | 611,700 |
| 2017/11/29 | 1,384 | 1,395 | 1,368 | 1,372 | 587,800 |
| 2017/11/28 | 1,375 | 1,385 | 1,360 | 1,375 | 524,600 |
| 2017/11/27 | 1,360 | 1,370 | 1,352 | 1,368 | 516,700 |
| 2017/11/24 | 1,339 | 1,353 | 1,322 | 1,348 | 838,500 |
| 2017/11/22 | 1,278 | 1,343 | 1,276 | 1,340 | 1,320,900 |
| 2017/11/21 | 1,278 | 1,279 | 1,256 | 1,269 | 587,100 |
| 2017/11/20 | 1,275 | 1,284 | 1,266 | 1,269 | 479,500 |
| 2017/11/17 | 1,306 | 1,310 | 1,274 | 1,279 | 561,800 |
| 2017/11/16 | 1,255 | 1,289 | 1,252 | 1,280 | 715,200 |
| 2017/11/15 | 1,282 | 1,282 | 1,238 | 1,245 | 978,800 |
| 2017/11/14 | 1,321 | 1,323 | 1,280 | 1,282 | 827,800 |
| 2017/11/13 | 1,335 | 1,341 | 1,313 | 1,313 | 573,700 |
| 2017/11/10 | 1,314 | 1,344 | 1,314 | 1,337 | 524,300 |
| 2017/11/09 | 1,354 | 1,361 | 1,318 | 1,334 | 873,400 |
| 2017/11/08 | 1,331 | 1,348 | 1,323 | 1,346 | 656,500 |
| 2017/11/07 | 1,345 | 1,346 | 1,321 | 1,338 | 957,600 |
| 2017/11/06 | 1,370 | 1,403 | 1,340 | 1,344 | 1,225,400 |
| 2017/11/02 | 1,408 | 1,408 | 1,355 | 1,369 | 1,750,600 |
| 2017/11/01 | 1,350 | 1,409 | 1,329 | 1,408 | 3,081,900 |
| 2017/10/31 | 1,283 | 1,319 | 1,281 | 1,310 | 1,530,500 |
| 2017/10/30 | 1,250 | 1,268 | 1,241 | 1,266 | 735,400 |
| 2017/10/27 | 1,251 | 1,253 | 1,235 | 1,246 | 385,200 |
| 2017/10/26 | 1,249 | 1,261 | 1,240 | 1,241 | 506,400 |
| 2017/10/25 | 1,263 | 1,269 | 1,246 | 1,252 | 670,800 |
| 2017/10/24 | 1,232 | 1,275 | 1,226 | 1,258 | 1,165,100 |
| 2017/10/23 | 1,218 | 1,235 | 1,215 | 1,229 | 554,800 |
| 2017/10/20 | 1,185 | 1,204 | 1,177 | 1,203 | 662,400 |
| 2017/10/19 | 1,214 | 1,216 | 1,192 | 1,196 | 563,300 |
| 2017/10/18 | 1,228 | 1,230 | 1,211 | 1,216 | 412,500 |
| 2017/10/17 | 1,242 | 1,243 | 1,221 | 1,228 | 371,000 |
| 2017/10/16 | 1,240 | 1,246 | 1,228 | 1,235 | 484,700 |
| 2017/10/13 | 1,228 | 1,244 | 1,215 | 1,241 | 562,400 |
| 2017/10/12 | 1,230 | 1,239 | 1,226 | 1,227 | 375,600 |
| 2017/10/11 | 1,230 | 1,243 | 1,219 | 1,220 | 462,100 |
| 2017/10/10 | 1,206 | 1,226 | 1,204 | 1,225 | 464,000 |
| 2017/10/06 | 1,216 | 1,221 | 1,196 | 1,200 | 490,400 |
| 2017/10/05 | 1,228 | 1,231 | 1,211 | 1,213 | 333,600 |
| 2017/10/04 | 1,228 | 1,236 | 1,218 | 1,228 | 329,000 |
| 2017/10/03 | 1,238 | 1,245 | 1,218 | 1,226 | 599,300 |
| 2017/10/02 | 1,249 | 1,254 | 1,230 | 1,233 | 667,400 |
| 2017/09/29 | 1,248 | 1,251 | 1,239 | 1,249 | 405,500 |
| 2017/09/28 | 1,248 | 1,252 | 1,236 | 1,248 | 465,700 |
| 2017/09/27 | 1,248 | 1,265 | 1,231 | 1,234 | 1,133,700 |
| 2017/09/26 | 1,285 | 1,289 | 1,266 | 1,282 | 1,498,800 |
| 2017/09/25 | 1,280 | 1,295 | 1,278 | 1,295 | 829,900 |
| 2017/09/22 | 1,280 | 1,280 | 1,259 | 1,268 | 695,900 |
| 2017/09/21 | 1,299 | 1,311 | 1,274 | 1,280 | 1,061,300 |
| 2017/09/20 | 1,289 | 1,297 | 1,282 | 1,291 | 603,300 |
| 2017/09/19 | 1,294 | 1,298 | 1,282 | 1,287 | 803,500 |
| 2017/09/15 | 1,260 | 1,283 | 1,257 | 1,277 | 657,100 |
| 2017/09/14 | 1,281 | 1,292 | 1,250 | 1,254 | 1,008,100 |
| 2017/09/13 | 1,276 | 1,284 | 1,269 | 1,277 | 735,600 |
| 2017/09/12 | 1,260 | 1,277 | 1,260 | 1,265 | 906,200 |
| 2017/09/11 | 1,237 | 1,255 | 1,237 | 1,239 | 776,500 |
| 2017/09/08 | 1,198 | 1,232 | 1,197 | 1,224 | 1,197,400 |
| 2017/09/07 | 1,193 | 1,211 | 1,186 | 1,202 | 917,500 |
| 2017/09/06 | 1,148 | 1,182 | 1,140 | 1,181 | 1,050,900 |
| 2017/09/05 | 1,192 | 1,193 | 1,147 | 1,159 | 1,034,500 |
| 2017/09/04 | 1,200 | 1,202 | 1,177 | 1,191 | 923,700 |
| 2017/09/01 | 1,219 | 1,224 | 1,196 | 1,210 | 746,700 |
| 2017/08/31 | 1,207 | 1,214 | 1,192 | 1,213 | 638,900 |
| 2017/08/30 | 1,215 | 1,216 | 1,185 | 1,198 | 1,005,700 |
| 2017/08/29 | 1,218 | 1,222 | 1,202 | 1,207 | 598,700 |
| 2017/08/28 | 1,195 | 1,232 | 1,195 | 1,231 | 913,400 |
| 2017/08/25 | 1,184 | 1,202 | 1,181 | 1,188 | 655,600 |
| 2017/08/24 | 1,197 | 1,205 | 1,178 | 1,178 | 830,700 |
| 2017/08/23 | 1,230 | 1,235 | 1,196 | 1,199 | 602,100 |
| 2017/08/22 | 1,195 | 1,235 | 1,192 | 1,218 | 782,300 |
| 2017/08/21 | 1,200 | 1,220 | 1,194 | 1,195 | 578,100 |
| 2017/08/18 | 1,191 | 1,210 | 1,188 | 1,197 | 655,200 |
| 2017/08/17 | 1,214 | 1,220 | 1,207 | 1,214 | 423,300 |
| 2017/08/16 | 1,228 | 1,233 | 1,211 | 1,214 | 659,900 |
| 2017/08/15 | 1,195 | 1,238 | 1,194 | 1,230 | 890,400 |
| 2017/08/14 | 1,215 | 1,220 | 1,171 | 1,171 | 1,410,300 |
| 2017/08/10 | 1,231 | 1,266 | 1,231 | 1,240 | 1,070,800 |
| 2017/08/09 | 1,241 | 1,252 | 1,214 | 1,228 | 856,200 |
| 2017/08/08 | 1,240 | 1,256 | 1,239 | 1,241 | 539,400 |
| 2017/08/07 | 1,235 | 1,271 | 1,234 | 1,237 | 1,095,500 |
| 2017/08/04 | 1,209 | 1,229 | 1,203 | 1,215 | 689,300 |
| 2017/08/03 | 1,199 | 1,216 | 1,193 | 1,211 | 952,800 |
| 2017/08/02 | 1,220 | 1,224 | 1,185 | 1,186 | 1,745,800 |
| 2017/08/01 | 1,231 | 1,259 | 1,198 | 1,218 | 1,386,700 |
| 2017/07/31 | 1,149 | 1,271 | 1,133 | 1,249 | 2,199,700 |
| 2017/07/28 | 1,256 | 1,256 | 1,222 | 1,234 | 1,065,700 |
| 2017/07/27 | 1,260 | 1,265 | 1,245 | 1,256 | 1,011,700 |
| 2017/07/26 | 1,277 | 1,281 | 1,257 | 1,260 | 818,300 |
| 2017/07/25 | 1,244 | 1,272 | 1,244 | 1,266 | 683,200 |
| 2017/07/24 | 1,230 | 1,244 | 1,223 | 1,241 | 701,900 |
| 2017/07/21 | 1,249 | 1,252 | 1,239 | 1,244 | 834,700 |
| 2017/07/20 | 1,220 | 1,257 | 1,218 | 1,253 | 1,276,800 |
| 2017/07/19 | 1,212 | 1,220 | 1,204 | 1,215 | 647,900 |
| 2017/07/18 | 1,201 | 1,221 | 1,201 | 1,210 | 919,100 |
| 2017/07/14 | 1,192 | 1,204 | 1,186 | 1,202 | 685,400 |
| 2017/07/13 | 1,190 | 1,202 | 1,181 | 1,191 | 764,100 |
| 2017/07/12 | 1,183 | 1,193 | 1,180 | 1,185 | 569,200 |
| 2017/07/11 | 1,171 | 1,190 | 1,168 | 1,188 | 770,700 |
| 2017/07/10 | 1,161 | 1,190 | 1,151 | 1,182 | 1,320,300 |
| 2017/07/07 | 1,118 | 1,152 | 1,113 | 1,149 | 1,340,100 |
| 2017/07/06 | 1,130 | 1,137 | 1,122 | 1,132 | 902,200 |
| 2017/07/05 | 1,097 | 1,128 | 1,092 | 1,125 | 1,036,100 |
| 2017/07/04 | 1,120 | 1,135 | 1,090 | 1,097 | 1,395,200 |
| 2017/07/03 | 1,077 | 1,115 | 1,074 | 1,114 | 1,677,500 |
| 2017/06/30 | 1,045 | 1,082 | 1,044 | 1,071 | 1,865,700 |
| 2017/06/29 | 1,012 | 1,052 | 1,007 | 1,052 | 1,716,100 |
| 2017/06/28 | 1,010 | 1,015 | 1,002 | 1,003 | 685,500 |
| 2017/06/27 | 1,010 | 1,016 | 1,005 | 1,007 | 580,300 |
| 2017/06/26 | 1,011 | 1,016 | 1,005 | 1,012 | 444,600 |
| 2017/06/23 | 1,013 | 1,016 | 1,001 | 1,007 | 540,200 |
| 2017/06/22 | 1,016 | 1,025 | 1,001 | 1,010 | 757,200 |
| 2017/06/21 | 997 | 1,015 | 997 | 1,014 | 999,700 |
| 2017/06/20 | 1,003 | 1,006 | 996 | 996 | 632,700 |
| 2017/06/19 | 987 | 999 | 981 | 999 | 822,700 |
| 2017/06/16 | 976 | 982 | 964 | 980 | 1,627,300 |
| 2017/06/15 | 982 | 985 | 970 | 976 | 1,138,500 |
| 2017/06/14 | 990 | 998 | 979 | 981 | 757,300 |
| 2017/06/13 | 985 | 997 | 977 | 993 | 711,700 |
| 2017/06/12 | 988 | 992 | 977 | 988 | 824,000 |
| 2017/06/09 | 990 | 999 | 986 | 987 | 858,400 |
| 2017/06/08 | 998 | 1,002 | 988 | 990 | 796,100 |
| 2017/06/07 | 991 | 1,001 | 988 | 998 | 664,200 |
| 2017/06/06 | 1,003 | 1,005 | 990 | 992 | 777,100 |
| 2017/06/05 | 1,000 | 1,009 | 994 | 1,007 | 861,900 |
| 2017/06/02 | 1,017 | 1,020 | 999 | 1,002 | 1,140,000 |
| 2017/06/01 | 1,002 | 1,028 | 1,002 | 1,007 | 885,000 |
| 2017/05/31 | 1,008 | 1,010 | 998 | 1,002 | 566,200 |
| 2017/05/30 | 1,004 | 1,015 | 1,000 | 1,012 | 620,400 |
| 2017/05/29 | 1,040 | 1,041 | 996 | 996 | 1,567,300 |
| 2017/05/26 | 1,040 | 1,057 | 1,036 | 1,044 | 707,100 |
| 2017/05/25 | 1,045 | 1,048 | 1,033 | 1,034 | 556,100 |
| 2017/05/24 | 1,033 | 1,047 | 1,033 | 1,045 | 546,000 |
| 2017/05/23 | 1,035 | 1,046 | 1,025 | 1,027 | 715,800 |
| 2017/05/22 | 1,028 | 1,033 | 1,016 | 1,026 | 463,500 |
| 2017/05/19 | 1,015 | 1,031 | 1,014 | 1,018 | 599,800 |
| 2017/05/18 | 996 | 1,012 | 994 | 1,009 | 1,176,100 |
| 2017/05/17 | 1,035 | 1,041 | 1,025 | 1,028 | 619,600 |
| 2017/05/16 | 1,062 | 1,064 | 1,038 | 1,042 | 1,177,900 |
| 2017/05/15 | 1,069 | 1,069 | 1,046 | 1,056 | 870,700 |
| 2017/05/12 | 1,062 | 1,086 | 1,062 | 1,076 | 905,300 |
| 2017/05/11 | 1,046 | 1,087 | 1,044 | 1,081 | 2,066,900 |
| 2017/05/10 | 1,038 | 1,041 | 1,025 | 1,030 | 1,038,900 |
| 2017/05/09 | 1,040 | 1,044 | 1,032 | 1,039 | 934,900 |
| 2017/05/08 | 1,035 | 1,042 | 1,023 | 1,042 | 1,243,000 |
| 2017/05/02 | 993 | 1,023 | 988 | 1,017 | 1,543,400 |
| 2017/05/01 | 953 | 992 | 937 | 991 | 1,720,700 |
| 2017/04/28 | 984 | 985 | 961 | 968 | 791,200 |
| 2017/04/27 | 974 | 988 | 972 | 983 | 751,400 |
| 2017/04/26 | 974 | 984 | 966 | 984 | 796,800 |
| 2017/04/25 | 941 | 964 | 941 | 961 | 1,135,500 |
| 2017/04/24 | 966 | 968 | 938 | 941 | 1,665,100 |
| 2017/04/21 | 990 | 990 | 959 | 965 | 980,300 |
| 2017/04/20 | 983 | 1,000 | 974 | 975 | 1,016,300 |
| 2017/04/19 | 954 | 984 | 950 | 978 | 969,500 |
| 2017/04/18 | 977 | 980 | 959 | 961 | 1,130,400 |
| 2017/04/17 | 958 | 962 | 937 | 957 | 2,458,000 |
| 2017/04/14 | 895 | 907 | 889 | 898 | 678,300 |
| 2017/04/13 | 883 | 903 | 881 | 901 | 772,200 |
| 2017/04/12 | 917 | 918 | 892 | 898 | 1,116,100 |
| 2017/04/11 | 940 | 941 | 925 | 929 | 555,900 |
| 2017/04/10 | 956 | 956 | 937 | 943 | 637,100 |
| 2017/04/07 | 935 | 952 | 925 | 938 | 884,500 |
| 2017/04/06 | 938 | 946 | 920 | 923 | 1,122,000 |
| 2017/04/05 | 958 | 959 | 936 | 957 | 1,374,900 |
| 2017/04/04 | 981 | 991 | 948 | 957 | 1,207,000 |
| 2017/04/03 | 984 | 986 | 967 | 983 | 1,027,500 |
| 2017/03/31 | 1,017 | 1,022 | 987 | 987 | 1,092,300 |
| 2017/03/30 | 1,018 | 1,030 | 1,000 | 1,002 | 1,026,300 |
| 2017/03/29 | 1,009 | 1,030 | 1,008 | 1,027 | 1,146,600 |
| 2017/03/28 | 999 | 1,013 | 987 | 1,013 | 730,800 |
| 2017/03/27 | 1,002 | 1,014 | 987 | 989 | 715,400 |
| 2017/03/24 | 1,000 | 1,030 | 999 | 1,015 | 754,000 |
| 2017/03/23 | 1,020 | 1,025 | 1,005 | 1,010 | 926,500 |
| 2017/03/22 | 1,021 | 1,050 | 1,016 | 1,024 | 1,354,600 |
| 2017/03/21 | 1,117 | 1,118 | 1,046 | 1,051 | 2,325,600 |
| 2017/03/17 | 1,128 | 1,148 | 1,128 | 1,129 | 1,081,500 |
| 2017/03/16 | 1,117 | 1,140 | 1,114 | 1,138 | 636,600 |
| 2017/03/15 | 1,130 | 1,130 | 1,118 | 1,123 | 705,900 |
| 2017/03/14 | 1,129 | 1,140 | 1,124 | 1,137 | 449,700 |
| 2017/03/13 | 1,130 | 1,149 | 1,121 | 1,136 | 764,800 |
| 2017/03/10 | 1,144 | 1,144 | 1,129 | 1,139 | 700,200 |
| 2017/03/09 | 1,132 | 1,143 | 1,129 | 1,135 | 495,600 |
| 2017/03/08 | 1,137 | 1,138 | 1,125 | 1,130 | 726,100 |
| 2017/03/07 | 1,146 | 1,148 | 1,138 | 1,141 | 475,100 |
| 2017/03/06 | 1,137 | 1,147 | 1,131 | 1,143 | 524,000 |
| 2017/03/03 | 1,135 | 1,149 | 1,129 | 1,137 | 818,100 |
| 2017/03/02 | 1,122 | 1,147 | 1,121 | 1,128 | 789,900 |
| 2017/03/01 | 1,097 | 1,115 | 1,087 | 1,111 | 851,800 |
| 2017/02/28 | 1,103 | 1,118 | 1,098 | 1,098 | 647,800 |
| 2017/02/27 | 1,103 | 1,108 | 1,092 | 1,102 | 624,600 |
| 2017/02/24 | 1,095 | 1,114 | 1,095 | 1,108 | 589,000 |
| 2017/02/23 | 1,106 | 1,111 | 1,093 | 1,104 | 732,500 |
| 2017/02/22 | 1,122 | 1,122 | 1,102 | 1,110 | 588,200 |
| 2017/02/21 | 1,115 | 1,127 | 1,110 | 1,115 | 874,300 |
| 2017/02/20 | 1,085 | 1,115 | 1,080 | 1,113 | 913,500 |
| 2017/02/17 | 1,070 | 1,092 | 1,061 | 1,088 | 897,800 |
| 2017/02/16 | 1,086 | 1,086 | 1,061 | 1,066 | 1,034,900 |
| 2017/02/15 | 1,049 | 1,086 | 1,047 | 1,082 | 1,648,300 |
| 2017/02/14 | 1,045 | 1,055 | 1,033 | 1,034 | 977,800 |
| 2017/02/13 | 1,038 | 1,040 | 1,025 | 1,039 | 660,500 |
| 2017/02/10 | 1,011 | 1,028 | 1,006 | 1,023 | 945,100 |
| 2017/02/09 | 984 | 1,005 | 978 | 999 | 632,100 |
| 2017/02/08 | 982 | 986 | 975 | 985 | 387,300 |
| 2017/02/07 | 970 | 986 | 968 | 983 | 641,600 |
| 2017/02/06 | 994 | 995 | 970 | 972 | 717,400 |
| 2017/02/03 | 981 | 994 | 971 | 981 | 972,000 |
| 2017/02/02 | 1,005 | 1,006 | 981 | 985 | 1,476,800 |
| 2017/02/01 | 961 | 1,019 | 960 | 1,005 | 2,404,400 |
| 2017/01/31 | 1,024 | 1,034 | 1,009 | 1,012 | 1,317,500 |
| 2017/01/30 | 1,071 | 1,071 | 1,032 | 1,039 | 1,378,200 |
| 2017/01/27 | 1,053 | 1,065 | 1,038 | 1,064 | 1,109,400 |
| 2017/01/26 | 1,037 | 1,050 | 1,037 | 1,049 | 1,090,300 |
| 2017/01/25 | 1,027 | 1,034 | 1,019 | 1,022 | 690,100 |
| 2017/01/24 | 1,006 | 1,014 | 996 | 1,009 | 967,900 |
| 2017/01/23 | 1,047 | 1,049 | 1,016 | 1,018 | 1,120,600 |
| 2017/01/20 | 1,035 | 1,047 | 1,030 | 1,047 | 814,500 |
| 2017/01/19 | 1,054 | 1,058 | 1,040 | 1,044 | 1,244,700 |
| 2017/01/18 | 1,020 | 1,046 | 1,018 | 1,045 | 907,000 |
| 2017/01/17 | 1,039 | 1,047 | 1,027 | 1,032 | 1,006,500 |
| 2017/01/16 | 1,054 | 1,060 | 1,041 | 1,045 | 746,100 |
| 2017/01/13 | 1,040 | 1,050 | 1,033 | 1,050 | 699,900 |
| 2017/01/12 | 1,035 | 1,045 | 1,015 | 1,042 | 1,091,800 |
| 2017/01/11 | 1,051 | 1,060 | 1,040 | 1,043 | 714,000 |
| 2017/01/10 | 1,055 | 1,075 | 1,049 | 1,052 | 1,125,100 |
| 2017/01/06 | 1,038 | 1,052 | 1,026 | 1,050 | 1,226,200 |
| 2017/01/05 | 1,059 | 1,060 | 1,044 | 1,051 | 983,500 |
| 2017/01/04 | 1,020 | 1,053 | 1,016 | 1,052 | 1,394,100 |