1848 (株)富士ピー・エス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-246096106036075,700607
2020-11-205996025896023,400602
2020-11-195986025985995,000599
2020-11-185946055946034,000603
2020-11-176056055986005,200600
2020-11-166016055956039,100603
2020-11-1362662657659417,400594
2020-11-126206246186237,500623
2020-11-1163563561562025,200620
2020-11-1060762559762226,700622
2020-11-0959359458459411,400594
2020-11-065855905805897,700589
2020-11-0558058056957711,400577
2020-11-045745755685754,400575
2020-11-025575715575654,600565
2020-10-305675675515513,700551
2020-10-295695695485609,300560
2020-10-2855258554657818,100578
2020-10-2754155252955213,900552
2020-10-2658258354754717,400547
2020-10-235955955755788,500578
2020-10-225965965925932,600593
2020-10-216006075995993,400599
2020-10-205925995925953,400595
2020-10-195865955865926,200592
2020-10-166066065825839,700583
2020-10-1559262959260757,300607
2020-10-145775825755825,500582
2020-10-1358158457357316,000573
2020-10-1260961258458920,400589
2020-10-0962562560960910,600609
2020-10-0863063262362610,900626
2020-10-076256296226277,400627
2020-10-0663963962162521,900625
2020-10-0563263962863915,500639
2020-10-0264064261662525,100625
2020-09-3063765163664729,400647
2020-09-2962863962263649,400636
2020-09-2863564162063096,600630
2020-09-2563363761662264,000622
2020-09-2464564862462929,500629
2020-09-2364965364564721,000647
2020-09-1865765865065314,000653
2020-09-1764566064565231,600652
2020-09-1665065263664515,600645
2020-09-156506506426428,200642
2020-09-1464765463965323,600653
2020-09-1164764764064514,100645
2020-09-1064564963664819,700648
2020-09-0963064062864020,800640
2020-09-0863663862263818,500638
2020-09-0765465462163462,000634
2020-09-0465066864166856,100668
2020-09-0366066364665246,900652
2020-09-0261666661664777,700647
2020-09-015976115976078,900607
2020-08-3159660759659612,600596
2020-08-2860861059259945,800599
2020-08-276076086016039,800603
2020-08-2660060459660212,800602
2020-08-2559860059060012,200600
2020-08-2458158857758814,400588
2020-08-2156958156558116,500581
2020-08-2056556856456713,900567
2020-08-195745745705701,600570
2020-08-185855855695699,700569
2020-08-1759759758158113,800581
2020-08-145815905805909,700590
2020-08-1358358657558110,200581
2020-08-1258859557658113,900581
2020-08-1156059856059122,300591
2020-08-0753655753655712,500557
2020-08-065235435235377,600537
2020-08-0551353251353210,500532
2020-08-045225295225294,500529
2020-08-035105195105158,100515
2020-07-3155855851351719,600517
2020-07-3056156554555920,200559
2020-07-2958858956856822,000568
2020-07-2860360657858833,200588
2020-07-2758059857759817,200598
2020-07-225985985805809,200580
2020-07-215835885805887,900588
2020-07-205835915835896,700589
2020-07-176016015905906,200590
2020-07-166086095935945,100594
2020-07-1561161159260613,300606
2020-07-1460060959360913,100609
2020-07-1358161057261019,000610
2020-07-1058858957658029,000580
2020-07-0960060959059831,300598
2020-07-0861661660760735,800607
2020-07-0763463760761588,100615
2020-07-06607655595643215,400643
2020-07-035685705575577,000557
2020-07-025645695635684,800568
2020-07-015705705635633,700563
2020-06-305795805695694,600569
2020-06-2957558557157310,800573
2020-06-2656357556357510,600575
2020-06-255745745615629,000562
2020-06-245715745705715,300571
2020-06-235735735695738,700573
2020-06-225745745685708,700570
2020-06-195745755695694,300569
2020-06-185635745635743,200574
2020-06-1757557556256610,300566
2020-06-1656757856157813,400578
2020-06-1556657055956310,800563
2020-06-1256657355656512,800565
2020-06-115735795735765,500576
2020-06-105705775705776,300577
2020-06-095755805735775,500577
2020-06-085795795695738,200573
2020-06-055745775725746,500574
2020-06-045775795735796,100579
2020-06-035745755695759,900575
2020-06-025665755665756,100575
2020-06-015675685605663,400566
2020-05-295755755655676,600567
2020-05-2855957055657015,800570
2020-05-275555555415555,800555
2020-05-265405535405538,200553
2020-05-255505505385394,100539
2020-05-225355445345385,100538
2020-05-215325375295374,500537
2020-05-205235305235308,700530
2020-05-195205255195254,400525
2020-05-185175185155184,000518
2020-05-155195195135165,900516
2020-05-145325345215218,600521
2020-05-135225305215303,100530
2020-05-125275305245261,200526
2020-05-115175225165222,200522
2020-05-085165165055165,100516
2020-05-075205205065169,900516
2020-05-015145235145153,200515
2020-04-305305305195245,500524
2020-04-285315315155265,400526
2020-04-275245345245335,400533
2020-04-245135225125229,500522
2020-04-235085105025104,700510
2020-04-225085105025076,400507
2020-04-214795124705129,800512
2020-04-2052152147648512,200485
2020-04-175365365165178,700517
2020-04-165085315085316,200531
2020-04-155355375185188,400518
2020-04-145285345195308,500530
2020-04-135285305225288,000528
2020-04-1052552952052817,300528
2020-04-095185245095248,300524
2020-04-0847452347450622,700506
2020-04-074674684604689,100468
2020-04-0642444442444311,700443
2020-04-0344146842743113,200431
2020-04-0246446443743817,000438
2020-04-0151351348048018,800480
2020-03-3151853349153017,700530
2020-03-3052153747553723,300537
2020-03-2749152448452433,700524
2020-03-2648049746749719,300497
2020-03-2546048046048018,000480
2020-03-2445646245145710,300457
2020-03-2345947345246025,600460
2020-03-1939145839045131,200451
2020-03-1836940036939918,400399
2020-03-1735036733536721,500367
2020-03-1635336035335312,900353
2020-03-1334034931733733,700337
2020-03-1237337336036112,900361
2020-03-113823933793798,800379
2020-03-1036938735638717,400387
2020-03-0941041038038016,800380
2020-03-0642042040741014,400410
2020-03-0542643842242210,300422
2020-03-0442042841542610,500426
2020-03-0345545542342319,700423
2020-03-0239843039842624,600426
2020-02-2843143640840831,000408
2020-02-2747447544644617,100446
2020-02-264764784694758,200475
2020-02-2547950047948223,300482
2020-02-215205245115159,600515
2020-02-205305305195195,200519
2020-02-195245295185237,200523
2020-02-1854554552452411,500524
2020-02-175535575465485,400548
2020-02-145585585475527,800552
2020-02-135595595515554,000555
2020-02-125595595515516,900551
2020-02-1057257255156125,900561
2020-02-075845865755856,100585
2020-02-0656458456457813,900578
2020-02-055655685615643,700564
2020-02-045555635475635,100563
2020-02-035555635505554,700555
2020-01-315645655605624,000562
2020-01-305615675555616,700561
2020-01-295665685635633,800563
2020-01-285625675605639,900563
2020-01-275685715615657,400565
2020-01-245895895775785,900578
2020-01-235855885845854,300585
2020-01-225855895825895,700589
2020-01-215795885785867,600586
2020-01-205735795715795,000579
2020-01-175655775655755,900575
2020-01-1657357456556510,700565
2020-01-155775795735756,700575
2020-01-1458558657957910,700579
2020-01-105905965825887,400588
2020-01-095805905795905,200590
2020-01-0858858857457710,600577
2020-01-075865955845899,800589
2020-01-0658759458358416,000584

分割・併合履歴 : なし