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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,092 | 1,117 | 1,092 | 1,113 | 398,400 |
| 2022/12/29 | 1,092 | 1,100 | 1,079 | 1,088 | 571,400 |
| 2022/12/28 | 1,100 | 1,127 | 1,096 | 1,099 | 622,500 |
| 2022/12/27 | 1,110 | 1,112 | 1,094 | 1,097 | 396,000 |
| 2022/12/26 | 1,070 | 1,101 | 1,070 | 1,097 | 500,900 |
| 2022/12/23 | 1,088 | 1,092 | 1,066 | 1,070 | 646,700 |
| 2022/12/22 | 1,090 | 1,108 | 1,089 | 1,095 | 543,900 |
| 2022/12/21 | 1,122 | 1,129 | 1,076 | 1,080 | 781,200 |
| 2022/12/20 | 1,162 | 1,177 | 1,109 | 1,119 | 834,300 |
| 2022/12/19 | 1,149 | 1,164 | 1,148 | 1,160 | 240,400 |
| 2022/12/16 | 1,160 | 1,170 | 1,148 | 1,152 | 326,300 |
| 2022/12/15 | 1,145 | 1,168 | 1,145 | 1,166 | 292,800 |
| 2022/12/14 | 1,152 | 1,152 | 1,140 | 1,150 | 274,500 |
| 2022/12/13 | 1,141 | 1,158 | 1,139 | 1,152 | 279,200 |
| 2022/12/12 | 1,125 | 1,139 | 1,125 | 1,131 | 303,400 |
| 2022/12/09 | 1,123 | 1,143 | 1,120 | 1,130 | 323,200 |
| 2022/12/08 | 1,158 | 1,162 | 1,128 | 1,132 | 309,600 |
| 2022/12/07 | 1,138 | 1,156 | 1,133 | 1,150 | 337,900 |
| 2022/12/06 | 1,129 | 1,151 | 1,117 | 1,148 | 429,800 |
| 2022/12/05 | 1,138 | 1,143 | 1,124 | 1,132 | 366,500 |
| 2022/12/02 | 1,156 | 1,162 | 1,136 | 1,138 | 539,100 |
| 2022/12/01 | 1,184 | 1,184 | 1,157 | 1,169 | 535,300 |
| 2022/11/30 | 1,168 | 1,187 | 1,142 | 1,165 | 1,022,800 |
| 2022/11/29 | 1,147 | 1,185 | 1,135 | 1,184 | 773,500 |
| 2022/11/28 | 1,139 | 1,180 | 1,133 | 1,154 | 1,066,300 |
| 2022/11/25 | 1,095 | 1,119 | 1,087 | 1,111 | 496,100 |
| 2022/11/24 | 1,080 | 1,088 | 1,073 | 1,087 | 348,900 |
| 2022/11/22 | 1,080 | 1,088 | 1,071 | 1,072 | 497,600 |
| 2022/11/21 | 1,077 | 1,082 | 1,063 | 1,076 | 440,400 |
| 2022/11/18 | 1,052 | 1,075 | 1,052 | 1,060 | 473,300 |
| 2022/11/17 | 1,027 | 1,057 | 1,025 | 1,051 | 406,400 |
| 2022/11/16 | 1,037 | 1,041 | 1,021 | 1,029 | 415,700 |
| 2022/11/15 | 1,031 | 1,042 | 1,020 | 1,036 | 417,500 |
| 2022/11/14 | 1,044 | 1,053 | 1,031 | 1,031 | 489,900 |
| 2022/11/11 | 1,063 | 1,071 | 1,034 | 1,045 | 664,500 |
| 2022/11/10 | 1,050 | 1,058 | 1,040 | 1,053 | 456,600 |
| 2022/11/09 | 1,054 | 1,060 | 1,043 | 1,052 | 641,700 |
| 2022/11/08 | 1,072 | 1,072 | 1,047 | 1,055 | 766,600 |
| 2022/11/07 | 1,058 | 1,074 | 1,052 | 1,066 | 749,100 |
| 2022/11/04 | 1,085 | 1,092 | 1,046 | 1,050 | 1,412,400 |
| 2022/11/02 | 1,115 | 1,122 | 1,085 | 1,101 | 1,549,400 |
| 2022/11/01 | 1,210 | 1,256 | 1,124 | 1,127 | 3,535,900 |
| 2022/10/31 | 1,160 | 1,163 | 1,132 | 1,162 | 924,200 |
| 2022/10/28 | 1,156 | 1,168 | 1,152 | 1,158 | 736,600 |
| 2022/10/27 | 1,165 | 1,177 | 1,157 | 1,166 | 462,900 |
| 2022/10/26 | 1,155 | 1,172 | 1,149 | 1,168 | 491,800 |
| 2022/10/25 | 1,146 | 1,162 | 1,136 | 1,152 | 432,600 |
| 2022/10/24 | 1,181 | 1,182 | 1,142 | 1,145 | 421,600 |
| 2022/10/21 | 1,166 | 1,176 | 1,152 | 1,154 | 381,800 |
| 2022/10/20 | 1,168 | 1,183 | 1,161 | 1,173 | 387,000 |
| 2022/10/19 | 1,196 | 1,196 | 1,177 | 1,177 | 496,800 |
| 2022/10/18 | 1,196 | 1,207 | 1,186 | 1,196 | 451,400 |
| 2022/10/17 | 1,169 | 1,193 | 1,166 | 1,183 | 465,400 |
| 2022/10/14 | 1,168 | 1,190 | 1,154 | 1,187 | 684,200 |
| 2022/10/13 | 1,155 | 1,155 | 1,131 | 1,138 | 440,600 |
| 2022/10/12 | 1,171 | 1,171 | 1,151 | 1,151 | 542,300 |
| 2022/10/11 | 1,183 | 1,197 | 1,173 | 1,192 | 407,000 |
| 2022/10/07 | 1,183 | 1,195 | 1,176 | 1,185 | 440,300 |
| 2022/10/06 | 1,196 | 1,215 | 1,193 | 1,198 | 521,200 |
| 2022/10/05 | 1,217 | 1,230 | 1,188 | 1,198 | 672,600 |
| 2022/10/04 | 1,177 | 1,230 | 1,174 | 1,215 | 1,001,300 |
| 2022/10/03 | 1,127 | 1,162 | 1,112 | 1,154 | 1,000,600 |
| 2022/09/30 | 1,170 | 1,170 | 1,108 | 1,132 | 1,177,100 |
| 2022/09/29 | 1,163 | 1,201 | 1,162 | 1,168 | 1,049,200 |
| 2022/09/28 | 1,224 | 1,240 | 1,178 | 1,197 | 1,899,500 |
| 2022/09/27 | 1,270 | 1,273 | 1,237 | 1,246 | 1,021,700 |
| 2022/09/26 | 1,300 | 1,314 | 1,278 | 1,279 | 749,800 |
| 2022/09/22 | 1,288 | 1,318 | 1,273 | 1,318 | 653,500 |
| 2022/09/21 | 1,330 | 1,331 | 1,298 | 1,307 | 724,700 |
| 2022/09/20 | 1,335 | 1,360 | 1,327 | 1,340 | 651,400 |
| 2022/09/16 | 1,316 | 1,339 | 1,310 | 1,323 | 703,300 |
| 2022/09/15 | 1,316 | 1,324 | 1,297 | 1,319 | 488,700 |
| 2022/09/14 | 1,299 | 1,333 | 1,294 | 1,312 | 536,100 |
| 2022/09/13 | 1,345 | 1,348 | 1,314 | 1,329 | 579,200 |
| 2022/09/12 | 1,330 | 1,348 | 1,328 | 1,342 | 591,600 |
| 2022/09/09 | 1,303 | 1,330 | 1,299 | 1,321 | 669,100 |
| 2022/09/08 | 1,292 | 1,302 | 1,285 | 1,296 | 491,100 |
| 2022/09/07 | 1,278 | 1,288 | 1,261 | 1,280 | 583,000 |
| 2022/09/06 | 1,285 | 1,288 | 1,267 | 1,280 | 467,000 |
| 2022/09/05 | 1,290 | 1,313 | 1,259 | 1,290 | 898,000 |
| 2022/09/02 | 1,299 | 1,317 | 1,265 | 1,291 | 1,653,800 |
| 2022/09/01 | 1,247 | 1,255 | 1,236 | 1,239 | 393,900 |
| 2022/08/31 | 1,235 | 1,262 | 1,235 | 1,256 | 531,000 |
| 2022/08/30 | 1,247 | 1,267 | 1,239 | 1,243 | 1,029,200 |
| 2022/08/29 | 1,229 | 1,255 | 1,227 | 1,247 | 522,500 |
| 2022/08/26 | 1,263 | 1,272 | 1,241 | 1,259 | 552,000 |
| 2022/08/25 | 1,247 | 1,277 | 1,245 | 1,266 | 591,300 |
| 2022/08/24 | 1,230 | 1,247 | 1,223 | 1,239 | 430,100 |
| 2022/08/23 | 1,228 | 1,252 | 1,218 | 1,244 | 558,400 |
| 2022/08/22 | 1,265 | 1,279 | 1,228 | 1,233 | 1,273,100 |
| 2022/08/19 | 1,235 | 1,290 | 1,228 | 1,280 | 1,609,000 |
| 2022/08/18 | 1,204 | 1,234 | 1,194 | 1,232 | 876,400 |
| 2022/08/17 | 1,201 | 1,215 | 1,192 | 1,204 | 642,100 |
| 2022/08/16 | 1,185 | 1,198 | 1,161 | 1,195 | 574,900 |
| 2022/08/15 | 1,199 | 1,202 | 1,175 | 1,185 | 898,800 |
| 2022/08/12 | 1,179 | 1,214 | 1,172 | 1,199 | 1,196,300 |
| 2022/08/10 | 1,161 | 1,175 | 1,157 | 1,167 | 560,500 |
| 2022/08/09 | 1,148 | 1,179 | 1,143 | 1,161 | 705,900 |
| 2022/08/08 | 1,124 | 1,157 | 1,106 | 1,147 | 980,900 |
| 2022/08/05 | 1,154 | 1,163 | 1,131 | 1,135 | 817,300 |
| 2022/08/04 | 1,163 | 1,164 | 1,149 | 1,158 | 828,000 |
| 2022/08/03 | 1,148 | 1,168 | 1,136 | 1,163 | 1,391,800 |
| 2022/08/02 | 1,136 | 1,147 | 1,104 | 1,135 | 1,463,600 |
| 2022/08/01 | 1,058 | 1,144 | 1,056 | 1,127 | 2,814,400 |
| 2022/07/29 | 1,050 | 1,080 | 992 | 1,034 | 2,862,400 |
| 2022/07/28 | 1,013 | 1,018 | 996 | 1,012 | 646,500 |
| 2022/07/27 | 1,024 | 1,028 | 1,005 | 1,018 | 734,300 |
| 2022/07/26 | 1,016 | 1,039 | 1,014 | 1,033 | 809,000 |
| 2022/07/25 | 990 | 1,017 | 989 | 1,012 | 675,800 |
| 2022/07/22 | 970 | 1,010 | 958 | 1,003 | 1,906,000 |
| 2022/07/21 | 948 | 964 | 940 | 964 | 664,700 |
| 2022/07/20 | 955 | 956 | 940 | 944 | 476,900 |
| 2022/07/19 | 921 | 945 | 919 | 943 | 566,500 |
| 2022/07/15 | 925 | 925 | 911 | 919 | 506,400 |
| 2022/07/14 | 918 | 935 | 910 | 932 | 507,400 |
| 2022/07/13 | 929 | 929 | 915 | 923 | 347,700 |
| 2022/07/12 | 926 | 930 | 911 | 923 | 419,900 |
| 2022/07/11 | 918 | 959 | 916 | 933 | 1,080,400 |
| 2022/07/08 | 910 | 921 | 902 | 903 | 657,800 |
| 2022/07/07 | 899 | 909 | 882 | 908 | 527,700 |
| 2022/07/06 | 897 | 899 | 890 | 894 | 337,500 |
| 2022/07/05 | 908 | 910 | 898 | 901 | 252,900 |
| 2022/07/04 | 898 | 906 | 891 | 903 | 311,100 |
| 2022/07/01 | 907 | 911 | 881 | 891 | 639,700 |
| 2022/06/30 | 935 | 937 | 903 | 906 | 591,800 |
| 2022/06/29 | 915 | 938 | 912 | 935 | 505,000 |
| 2022/06/28 | 910 | 921 | 903 | 921 | 360,500 |
| 2022/06/27 | 922 | 922 | 908 | 909 | 384,500 |
| 2022/06/24 | 906 | 907 | 895 | 907 | 541,700 |
| 2022/06/23 | 905 | 925 | 900 | 906 | 333,700 |
| 2022/06/22 | 911 | 915 | 893 | 908 | 490,200 |
| 2022/06/21 | 885 | 913 | 885 | 899 | 639,400 |
| 2022/06/20 | 900 | 904 | 870 | 877 | 623,900 |
| 2022/06/17 | 890 | 904 | 884 | 892 | 1,065,700 |
| 2022/06/16 | 921 | 926 | 910 | 915 | 480,800 |
| 2022/06/15 | 923 | 933 | 909 | 910 | 617,600 |
| 2022/06/14 | 907 | 938 | 907 | 935 | 649,600 |
| 2022/06/13 | 919 | 936 | 917 | 922 | 617,200 |
| 2022/06/10 | 934 | 943 | 927 | 933 | 464,400 |
| 2022/06/09 | 960 | 965 | 938 | 938 | 728,300 |
| 2022/06/08 | 933 | 960 | 922 | 960 | 785,000 |
| 2022/06/07 | 936 | 951 | 927 | 931 | 780,900 |
| 2022/06/06 | 928 | 935 | 918 | 933 | 536,400 |
| 2022/06/03 | 943 | 943 | 922 | 932 | 721,000 |
| 2022/06/02 | 942 | 949 | 933 | 938 | 813,600 |
| 2022/06/01 | 965 | 974 | 942 | 944 | 1,018,500 |
| 2022/05/31 | 978 | 987 | 947 | 950 | 1,277,700 |
| 2022/05/30 | 993 | 995 | 965 | 973 | 1,675,500 |
| 2022/05/27 | 978 | 1,007 | 951 | 983 | 3,836,900 |
| 2022/05/26 | 864 | 984 | 864 | 984 | 7,127,100 |
| 2022/05/25 | 845 | 845 | 822 | 834 | 701,800 |
| 2022/05/24 | 859 | 860 | 843 | 851 | 443,000 |
| 2022/05/23 | 845 | 859 | 835 | 856 | 782,900 |
| 2022/05/20 | 815 | 846 | 811 | 845 | 1,120,300 |
| 2022/05/19 | 797 | 824 | 796 | 808 | 757,600 |
| 2022/05/18 | 842 | 843 | 804 | 812 | 988,700 |
| 2022/05/17 | 807 | 831 | 801 | 827 | 663,300 |
| 2022/05/16 | 810 | 815 | 787 | 804 | 702,700 |
| 2022/05/13 | 768 | 800 | 768 | 796 | 777,200 |
| 2022/05/12 | 780 | 798 | 774 | 775 | 936,300 |
| 2022/05/11 | 795 | 802 | 783 | 790 | 1,016,200 |
| 2022/05/10 | 815 | 826 | 787 | 801 | 1,389,800 |
| 2022/05/09 | 840 | 841 | 812 | 827 | 874,400 |
| 2022/05/06 | 780 | 849 | 777 | 842 | 1,976,300 |
| 2022/05/02 | 782 | 796 | 759 | 787 | 1,439,500 |
| 2022/04/28 | 802 | 816 | 782 | 795 | 2,152,800 |
| 2022/04/27 | 775 | 796 | 748 | 782 | 4,842,700 |
| 2022/04/26 | 745 | 745 | 719 | 732 | 929,700 |
| 2022/04/25 | 736 | 754 | 731 | 738 | 1,049,900 |
| 2022/04/22 | 753 | 767 | 738 | 755 | 1,448,800 |
| 2022/04/21 | 787 | 792 | 758 | 768 | 1,910,500 |
| 2022/04/20 | 859 | 859 | 751 | 793 | 6,272,200 |
| 2022/04/19 | 890 | 892 | 865 | 872 | 597,400 |
| 2022/04/18 | 850 | 884 | 847 | 880 | 994,700 |
| 2022/04/15 | 840 | 854 | 837 | 852 | 457,700 |
| 2022/04/14 | 838 | 852 | 829 | 850 | 478,300 |
| 2022/04/13 | 853 | 866 | 834 | 837 | 717,200 |
| 2022/04/12 | 848 | 867 | 840 | 856 | 706,900 |
| 2022/04/11 | 848 | 877 | 845 | 855 | 1,056,600 |
| 2022/04/08 | 821 | 844 | 806 | 838 | 986,300 |
| 2022/04/07 | 820 | 822 | 804 | 816 | 707,200 |
| 2022/04/06 | 847 | 855 | 837 | 840 | 580,300 |
| 2022/04/05 | 860 | 871 | 854 | 858 | 581,700 |
| 2022/04/04 | 881 | 888 | 853 | 865 | 1,269,200 |
| 2022/04/01 | 852 | 890 | 837 | 881 | 1,767,800 |
| 2022/03/31 | 810 | 870 | 800 | 863 | 2,130,500 |
| 2022/03/30 | 789 | 805 | 784 | 800 | 1,115,600 |
| 2022/03/29 | 751 | 754 | 746 | 752 | 328,100 |
| 2022/03/28 | 757 | 757 | 743 | 744 | 583,200 |
| 2022/03/25 | 762 | 767 | 741 | 751 | 536,700 |
| 2022/03/24 | 748 | 760 | 739 | 758 | 451,300 |
| 2022/03/23 | 764 | 766 | 756 | 756 | 409,400 |
| 2022/03/22 | 760 | 769 | 746 | 755 | 649,300 |
| 2022/03/18 | 731 | 755 | 728 | 751 | 1,011,900 |
| 2022/03/17 | 757 | 757 | 735 | 744 | 1,170,500 |
| 2022/03/16 | 718 | 739 | 714 | 738 | 1,053,500 |
| 2022/03/15 | 706 | 709 | 698 | 709 | 546,700 |
| 2022/03/14 | 718 | 722 | 703 | 706 | 568,600 |
| 2022/03/11 | 728 | 733 | 700 | 708 | 1,161,800 |
| 2022/03/10 | 734 | 762 | 727 | 747 | 1,320,200 |
| 2022/03/09 | 706 | 718 | 694 | 696 | 916,600 |
| 2022/03/08 | 713 | 734 | 700 | 705 | 1,286,100 |
| 2022/03/07 | 756 | 760 | 711 | 718 | 1,494,800 |
| 2022/03/04 | 799 | 809 | 777 | 780 | 1,002,900 |
| 2022/03/03 | 815 | 822 | 794 | 812 | 694,100 |
| 2022/03/02 | 815 | 824 | 792 | 800 | 1,388,300 |
| 2022/03/01 | 866 | 868 | 834 | 834 | 766,000 |
| 2022/02/28 | 871 | 872 | 841 | 851 | 929,800 |
| 2022/02/25 | 850 | 868 | 846 | 858 | 690,700 |
| 2022/02/24 | 873 | 873 | 834 | 846 | 961,200 |
| 2022/02/22 | 868 | 880 | 862 | 875 | 510,200 |
| 2022/02/21 | 851 | 878 | 847 | 875 | 541,800 |
| 2022/02/18 | 859 | 876 | 855 | 858 | 511,400 |
| 2022/02/17 | 900 | 904 | 870 | 873 | 900,100 |
| 2022/02/16 | 889 | 901 | 881 | 891 | 832,500 |
| 2022/02/15 | 865 | 880 | 860 | 868 | 595,600 |
| 2022/02/14 | 852 | 872 | 844 | 863 | 1,165,100 |
| 2022/02/10 | 879 | 886 | 850 | 877 | 1,381,800 |
| 2022/02/09 | 886 | 896 | 865 | 875 | 1,334,600 |
| 2022/02/08 | 896 | 916 | 888 | 892 | 1,205,400 |
| 2022/02/07 | 875 | 922 | 872 | 896 | 1,779,800 |
| 2022/02/04 | 873 | 895 | 851 | 887 | 1,989,700 |
| 2022/02/03 | 802 | 879 | 798 | 876 | 3,136,500 |
| 2022/02/02 | 757 | 814 | 740 | 813 | 5,038,000 |
| 2022/02/01 | 755 | 755 | 755 | 755 | 203,500 |
| 2022/01/31 | 659 | 666 | 650 | 655 | 601,100 |
| 2022/01/28 | 634 | 649 | 631 | 649 | 486,000 |
| 2022/01/27 | 647 | 659 | 621 | 625 | 909,300 |
| 2022/01/26 | 656 | 660 | 647 | 649 | 370,400 |
| 2022/01/25 | 669 | 669 | 645 | 653 | 719,400 |
| 2022/01/24 | 673 | 678 | 665 | 667 | 494,400 |
| 2022/01/21 | 687 | 687 | 668 | 686 | 542,000 |
| 2022/01/20 | 678 | 693 | 669 | 688 | 649,600 |
| 2022/01/19 | 700 | 705 | 685 | 686 | 838,400 |
| 2022/01/18 | 723 | 736 | 712 | 713 | 594,800 |
| 2022/01/17 | 717 | 732 | 711 | 723 | 493,600 |
| 2022/01/14 | 730 | 732 | 703 | 715 | 716,800 |
| 2022/01/13 | 714 | 733 | 708 | 730 | 744,200 |
| 2022/01/12 | 709 | 717 | 703 | 715 | 566,500 |
| 2022/01/11 | 688 | 704 | 681 | 704 | 646,900 |
| 2022/01/07 | 682 | 692 | 677 | 687 | 615,200 |
| 2022/01/06 | 682 | 690 | 670 | 672 | 717,700 |
| 2022/01/05 | 689 | 703 | 680 | 695 | 939,900 |
| 2022/01/04 | 689 | 694 | 679 | 682 | 608,400 |