1848 (株)富士ピー・エス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-155585645555649,300564
2021-10-145585585525556,400555
2021-10-135635635575595,700559
2021-10-125685685625625,100562
2021-10-115625695615686,100568
2021-10-085665755665673,700567
2021-10-075645675645672,900567
2021-10-065625715625647,500564
2021-10-0556556656356510,000565
2021-10-045755765715717,100571
2021-10-0158258257057017,400570
2021-09-3058358958358411,400584
2021-09-29597603582582113,100582
2021-09-28597617594617137,200617
2021-09-2759859859659841,600598
2021-09-2459859858859616,000596
2021-09-2259159558558515,800585
2021-09-2159959959259222,600592
2021-09-1759659959359938,000599
2021-09-1660060059259815,100598
2021-09-1559659959359714,700597
2021-09-1458759658759611,000596
2021-09-1358758858658811,900588
2021-09-1058058757958732,900587
2021-09-0958058057658010,000580
2021-09-0858058057858022,200580
2021-09-0758058057757915,000579
2021-09-0657958057658019,200580
2021-09-03570577569573175,200573
2021-09-0256956956256814,100568
2021-09-015715725685688,400568
2021-08-3157357457157124,500571
2021-08-3057357557157131,900571
2021-08-2756857556857352,000573
2021-08-265755755695759,800575
2021-08-2556957556057517,700575
2021-08-2456856955756013,200560
2021-08-2356957756857018,000570
2021-08-2056456656056024,300560
2021-08-195735735605607,000560
2021-08-185735765705725,200572
2021-08-175735775705738,700573
2021-08-1657958056756818,700568
2021-08-1357957957457517,700575
2021-08-125745755715719,000571
2021-08-1156256756056513,200565
2021-08-105535595535559,600555
2021-08-0656556555555511,300555
2021-08-055625625585604,100560
2021-08-045595625595624,700562
2021-08-035595615585586,100558
2021-08-025585595575598,500559
2021-07-3056356355055013,000550
2021-07-295585605575603,000560
2021-07-285585585555582,200558
2021-07-275595595565583,700558
2021-07-265615615555576,800557
2021-07-215625625515566,700556
2021-07-205565565485494,900549
2021-07-1955856054855311,200553
2021-07-165605605585585,900558
2021-07-155575605575577,400557
2021-07-145545575535573,100557
2021-07-135505555505557,600555
2021-07-1256556554555013,800550
2021-07-0955055054554514,400545
2021-07-085605605515517,300551
2021-07-075605655605602,700560
2021-07-065605625595602,700560
2021-07-055635655595597,200559
2021-07-025675675635634,700563
2021-07-015675675605605,900560
2021-06-305745775675675,500567
2021-06-295715785715744,000574
2021-06-285795795755783,500578
2021-06-255815815725757,700575
2021-06-245705715705711,300571
2021-06-235665695655662,000566
2021-06-225685695625694,000569
2021-06-215695695605609,600560
2021-06-185765765635639,000563
2021-06-175695715695713,000571
2021-06-165675715675711,300571
2021-06-155715715675677,400567
2021-06-145785785695714,700571
2021-06-1157057556856810,600568
2021-06-105635695625693,900569
2021-06-095635665635631,700563
2021-06-085655665635632,400563
2021-06-075665675645657,100565
2021-06-045725725645663,900566
2021-06-035675735665663,100566
2021-06-025555715555677,800567
2021-06-015535545485543,800554
2021-05-315515515465479,900547
2021-05-285525525465516,000551
2021-05-275605605465488,400548
2021-05-265705705535575,600557
2021-05-255805805725735,000573
2021-05-245715755715743,700574
2021-05-215755755715713,300571
2021-05-205705795705765,400576
2021-05-195585775585708,700570
2021-05-185555575525563,000556
2021-05-1756056254355511,400555
2021-05-145555645545558,300555
2021-05-1353056052554836,700548
2021-05-1258858956856818,400568
2021-05-115945945895908,300590
2021-05-105905925885916,600591
2021-05-075805905805884,800588
2021-05-065835835805804,900580
2021-04-3057658357557510,500575
2021-04-2858058457657711,200577
2021-04-2759459858158119,800581
2021-04-2660060059359912,100599
2021-04-2360460559359835,200598
2021-04-225715775715748,700574
2021-04-2158058157157117,800571
2021-04-2059459458658612,300586
2021-04-195935965935964,900596
2021-04-165965965925925,200592
2021-04-155955965915938,600593
2021-04-145965985955974,700597
2021-04-136006005955976,100597
2021-04-126006005996003,000600
2021-04-095936015935987,500598
2021-04-086036035975995,000599
2021-04-0759960359160116,700601
2021-04-066076075985988,900598
2021-04-056066076006038,400603
2021-04-025966035966034,700603
2021-04-016016045945945,900594
2021-03-316036115995997,700599
2021-03-3060660960360310,400603
2021-03-2961261360361123,900611
2021-03-2661461460160113,700601
2021-03-2561361360060116,600601
2021-03-246096106036038,900603
2021-03-236166216116116,900611
2021-03-2262062060961413,700614
2021-03-1960961860661814,200618
2021-03-1862462461461417,400614
2021-03-176176216166218,000621
2021-03-1661661761061711,900617
2021-03-1561361660861615,700616
2021-03-1261461460560814,800608
2021-03-116136136066139,800613
2021-03-106096106046088,900608
2021-03-096086086006077,200607
2021-03-086036086006047,000604
2021-03-0561061059660328,500603
2021-03-046046086026089,000608
2021-03-0361061860861413,700614
2021-03-0261161160360410,800604
2021-03-0160461160161111,300611
2021-02-2660460659859815,200598
2021-02-2560961060260211,600602
2021-02-246076076016067,100606
2021-02-2260761160560910,400609
2021-02-195905945905944,000594
2021-02-1860961359159120,400591
2021-02-176046086036057,300605
2021-02-1661761760260516,300605
2021-02-1561561560661313,800613
2021-02-1261762060160736,200607
2021-02-1062263362062226,100622
2021-02-0962562762062717,200627
2021-02-0860762060662036,500620
2021-02-0559559759059713,500597
2021-02-045905935845928,600592
2021-02-035835895825895,500589
2021-02-025785815745818,700581
2021-02-0157757856957514,600575
2021-01-2959059158058020,400580
2021-01-2859161058859087,900590
2021-01-2759259558759512,900595
2021-01-2659259458559213,600592
2021-01-2559559958758714,200587
2021-01-225976015955956,600595
2021-01-215926005925966,500596
2021-01-2060660659059021,200590
2021-01-196106116056063,500606
2021-01-186186186076103,200610
2021-01-156226226116155,600615
2021-01-1462363261361815,200618
2021-01-136136216136198,500619
2021-01-1261062360461314,700613
2021-01-0860260560060510,200605
2021-01-0759260459260210,300602
2021-01-0658159158158514,200585
2021-01-0559360258258213,700582
2021-01-0461761958659313,700593

分割・併合履歴 : なし