1848 (株)富士ピー・エス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-08-15 | 459 | 461 | 458 | 459 | 22,300 | 459 |
| 2022-08-12 | 455 | 460 | 455 | 460 | 69,300 | 460 |
| 2022-08-10 | 456 | 464 | 456 | 461 | 18,400 | 461 |
| 2022-08-09 | 460 | 462 | 458 | 460 | 11,400 | 460 |
| 2022-08-08 | 455 | 461 | 455 | 461 | 14,300 | 461 |
| 2022-08-05 | 455 | 458 | 455 | 458 | 41,000 | 458 |
| 2022-08-04 | 456 | 458 | 456 | 458 | 12,200 | 458 |
| 2022-08-03 | 463 | 463 | 455 | 456 | 11,300 | 456 |
| 2022-08-02 | 460 | 460 | 456 | 458 | 7,400 | 458 |
| 2022-08-01 | 456 | 461 | 454 | 461 | 18,600 | 461 |
| 2022-07-29 | 461 | 463 | 456 | 456 | 34,900 | 456 |
| 2022-07-28 | 463 | 464 | 460 | 461 | 13,600 | 461 |
| 2022-07-27 | 466 | 467 | 463 | 463 | 8,100 | 463 |
| 2022-07-26 | 461 | 465 | 461 | 465 | 7,000 | 465 |
| 2022-07-25 | 462 | 464 | 460 | 461 | 13,200 | 461 |
| 2022-07-22 | 455 | 461 | 455 | 460 | 26,400 | 460 |
| 2022-07-21 | 454 | 457 | 452 | 456 | 9,600 | 456 |
| 2022-07-20 | 455 | 456 | 452 | 453 | 18,500 | 453 |
| 2022-07-19 | 450 | 453 | 450 | 453 | 25,400 | 453 |
| 2022-07-15 | 451 | 451 | 446 | 446 | 46,100 | 446 |
| 2022-07-14 | 451 | 455 | 451 | 451 | 26,200 | 451 |
| 2022-07-13 | 452 | 455 | 452 | 452 | 9,500 | 452 |
| 2022-07-12 | 455 | 457 | 451 | 451 | 26,500 | 451 |
| 2022-07-11 | 455 | 459 | 454 | 454 | 19,600 | 454 |
| 2022-07-08 | 455 | 462 | 455 | 455 | 30,900 | 455 |
| 2022-07-07 | 455 | 461 | 453 | 458 | 19,000 | 458 |
| 2022-07-06 | 460 | 462 | 453 | 453 | 13,800 | 453 |
| 2022-07-05 | 465 | 468 | 463 | 463 | 13,200 | 463 |
| 2022-07-04 | 460 | 462 | 458 | 462 | 10,700 | 462 |
| 2022-07-01 | 462 | 464 | 456 | 456 | 17,400 | 456 |
| 2022-06-30 | 473 | 475 | 463 | 463 | 16,200 | 463 |
| 2022-06-29 | 462 | 480 | 462 | 480 | 29,600 | 480 |
| 2022-06-28 | 467 | 469 | 463 | 469 | 12,900 | 469 |
| 2022-06-27 | 456 | 465 | 455 | 465 | 9,100 | 465 |
| 2022-06-24 | 465 | 465 | 456 | 456 | 13,700 | 456 |
| 2022-06-23 | 454 | 457 | 453 | 457 | 5,900 | 457 |
| 2022-06-22 | 465 | 465 | 452 | 452 | 13,000 | 452 |
| 2022-06-21 | 452 | 463 | 451 | 458 | 26,100 | 458 |
| 2022-06-20 | 460 | 461 | 455 | 456 | 18,800 | 456 |
| 2022-06-17 | 460 | 463 | 454 | 463 | 31,000 | 463 |
| 2022-06-16 | 464 | 466 | 462 | 462 | 24,000 | 462 |
| 2022-06-15 | 466 | 472 | 465 | 465 | 30,800 | 465 |
| 2022-06-14 | 469 | 476 | 469 | 471 | 23,900 | 471 |
| 2022-06-13 | 471 | 477 | 471 | 477 | 19,000 | 477 |
| 2022-06-10 | 475 | 480 | 475 | 478 | 22,200 | 478 |
| 2022-06-09 | 480 | 486 | 479 | 480 | 34,400 | 480 |
| 2022-06-08 | 481 | 486 | 481 | 482 | 23,500 | 482 |
| 2022-06-07 | 484 | 495 | 481 | 484 | 44,900 | 484 |
| 2022-06-06 | 485 | 493 | 482 | 492 | 25,700 | 492 |
| 2022-06-03 | 511 | 511 | 495 | 495 | 12,300 | 495 |
| 2022-06-02 | 513 | 514 | 510 | 514 | 4,900 | 514 |
| 2022-06-01 | 513 | 513 | 505 | 513 | 7,500 | 513 |
| 2022-05-31 | 507 | 515 | 505 | 513 | 9,800 | 513 |
| 2022-05-30 | 500 | 513 | 493 | 513 | 24,100 | 513 |
| 2022-05-27 | 494 | 495 | 488 | 495 | 2,700 | 495 |
| 2022-05-26 | 496 | 496 | 486 | 489 | 5,700 | 489 |
| 2022-05-25 | 496 | 499 | 486 | 496 | 8,000 | 496 |
| 2022-05-24 | 492 | 497 | 486 | 488 | 4,200 | 488 |
| 2022-05-23 | 494 | 498 | 491 | 498 | 6,800 | 498 |
| 2022-05-20 | 482 | 489 | 475 | 489 | 5,800 | 489 |
| 2022-05-19 | 475 | 484 | 475 | 480 | 6,000 | 480 |
| 2022-05-18 | 480 | 486 | 480 | 481 | 3,900 | 481 |
| 2022-05-17 | 480 | 482 | 473 | 481 | 5,500 | 481 |
| 2022-05-16 | 490 | 490 | 471 | 481 | 7,500 | 481 |
| 2022-05-13 | 470 | 482 | 470 | 482 | 5,800 | 482 |
| 2022-05-12 | 475 | 482 | 470 | 470 | 11,500 | 470 |
| 2022-05-11 | 475 | 484 | 475 | 478 | 3,500 | 478 |
| 2022-05-10 | 481 | 483 | 475 | 475 | 8,100 | 475 |
| 2022-05-09 | 493 | 493 | 484 | 484 | 6,200 | 484 |
| 2022-05-06 | 499 | 499 | 489 | 492 | 5,500 | 492 |
| 2022-05-02 | 485 | 497 | 485 | 497 | 3,900 | 497 |
| 2022-04-28 | 488 | 489 | 482 | 487 | 6,300 | 487 |
| 2022-04-27 | 475 | 485 | 475 | 484 | 15,400 | 484 |
| 2022-04-26 | 485 | 486 | 479 | 479 | 3,900 | 479 |
| 2022-04-25 | 489 | 490 | 479 | 481 | 5,700 | 481 |
| 2022-04-22 | 485 | 491 | 485 | 489 | 1,900 | 489 |
| 2022-04-21 | 482 | 490 | 482 | 490 | 3,600 | 490 |
| 2022-04-20 | 488 | 488 | 480 | 482 | 4,700 | 482 |
| 2022-04-19 | 479 | 483 | 478 | 483 | 5,800 | 483 |
| 2022-04-18 | 482 | 486 | 480 | 480 | 2,600 | 480 |
| 2022-04-15 | 490 | 490 | 477 | 482 | 5,600 | 482 |
| 2022-04-14 | 485 | 489 | 477 | 489 | 4,900 | 489 |
| 2022-04-13 | 482 | 485 | 475 | 485 | 8,400 | 485 |
| 2022-04-12 | 490 | 494 | 475 | 475 | 6,700 | 475 |
| 2022-04-11 | 487 | 499 | 469 | 490 | 33,000 | 490 |
| 2022-04-08 | 495 | 501 | 470 | 485 | 17,800 | 485 |
| 2022-04-07 | 501 | 501 | 490 | 491 | 7,600 | 491 |
| 2022-04-06 | 506 | 507 | 502 | 506 | 4,000 | 506 |
| 2022-04-05 | 510 | 510 | 502 | 506 | 7,100 | 506 |
| 2022-04-04 | 505 | 510 | 501 | 510 | 5,900 | 510 |
| 2022-04-01 | 505 | 512 | 503 | 511 | 5,300 | 511 |
| 2022-03-31 | 505 | 509 | 503 | 503 | 6,800 | 503 |
| 2022-03-30 | 514 | 514 | 501 | 512 | 12,700 | 512 |
| 2022-03-29 | 508 | 520 | 506 | 520 | 16,600 | 520 |
| 2022-03-28 | 515 | 515 | 507 | 514 | 5,200 | 514 |
| 2022-03-25 | 513 | 515 | 505 | 515 | 12,300 | 515 |
| 2022-03-24 | 530 | 530 | 505 | 505 | 34,400 | 505 |
| 2022-03-23 | 498 | 528 | 497 | 525 | 40,500 | 525 |
| 2022-03-22 | 508 | 528 | 503 | 504 | 24,500 | 504 |
| 2022-03-18 | 495 | 518 | 492 | 518 | 27,300 | 518 |
| 2022-03-17 | 503 | 507 | 498 | 507 | 18,700 | 507 |
| 2022-03-16 | 496 | 506 | 490 | 506 | 25,500 | 506 |
| 2022-03-15 | 491 | 506 | 486 | 503 | 33,200 | 503 |
| 2022-03-14 | 481 | 499 | 478 | 499 | 22,300 | 499 |
| 2022-03-11 | 472 | 489 | 470 | 489 | 26,900 | 489 |
| 2022-03-10 | 455 | 488 | 455 | 488 | 27,000 | 488 |
| 2022-03-09 | 460 | 469 | 453 | 469 | 21,600 | 469 |
| 2022-03-08 | 452 | 476 | 452 | 476 | 11,400 | 476 |
| 2022-03-07 | 457 | 474 | 457 | 463 | 14,500 | 463 |
| 2022-03-04 | 480 | 480 | 470 | 470 | 15,300 | 470 |
| 2022-03-03 | 481 | 486 | 481 | 485 | 3,300 | 485 |
| 2022-03-02 | 485 | 491 | 481 | 481 | 4,800 | 481 |
| 2022-03-01 | 496 | 497 | 485 | 485 | 7,100 | 485 |
| 2022-02-28 | 501 | 501 | 493 | 493 | 5,300 | 493 |
| 2022-02-25 | 494 | 494 | 490 | 494 | 4,700 | 494 |
| 2022-02-24 | 491 | 491 | 485 | 490 | 5,600 | 490 |
| 2022-02-22 | 489 | 492 | 489 | 490 | 1,800 | 490 |
| 2022-02-21 | 493 | 494 | 489 | 494 | 3,500 | 494 |
| 2022-02-18 | 494 | 494 | 492 | 492 | 2,600 | 492 |
| 2022-02-17 | 499 | 499 | 496 | 498 | 1,300 | 498 |
| 2022-02-16 | 500 | 500 | 497 | 499 | 4,500 | 499 |
| 2022-02-15 | 499 | 499 | 493 | 496 | 4,000 | 496 |
| 2022-02-14 | 495 | 498 | 491 | 491 | 3,400 | 491 |
| 2022-02-10 | 489 | 496 | 489 | 496 | 9,600 | 496 |
| 2022-02-09 | 493 | 500 | 492 | 500 | 5,700 | 500 |
| 2022-02-08 | 495 | 495 | 490 | 493 | 3,000 | 493 |
| 2022-02-07 | 495 | 497 | 490 | 490 | 4,200 | 490 |
| 2022-02-04 | 489 | 493 | 489 | 492 | 4,100 | 492 |
| 2022-02-03 | 487 | 491 | 485 | 489 | 3,600 | 489 |
| 2022-02-02 | 482 | 486 | 482 | 486 | 2,600 | 486 |
| 2022-02-01 | 485 | 487 | 482 | 482 | 3,100 | 482 |
| 2022-01-31 | 481 | 483 | 480 | 483 | 2,900 | 483 |
| 2022-01-28 | 479 | 481 | 475 | 481 | 4,300 | 481 |
| 2022-01-27 | 484 | 484 | 472 | 472 | 8,800 | 472 |
| 2022-01-26 | 480 | 484 | 480 | 483 | 2,700 | 483 |
| 2022-01-25 | 488 | 488 | 481 | 482 | 4,700 | 482 |
| 2022-01-24 | 483 | 483 | 480 | 483 | 2,000 | 483 |
| 2022-01-21 | 479 | 482 | 475 | 482 | 6,000 | 482 |
| 2022-01-20 | 479 | 485 | 479 | 483 | 3,900 | 483 |
| 2022-01-19 | 484 | 485 | 476 | 476 | 7,200 | 476 |
| 2022-01-18 | 489 | 491 | 484 | 484 | 4,000 | 484 |
| 2022-01-17 | 485 | 488 | 485 | 487 | 5,100 | 487 |
| 2022-01-14 | 488 | 489 | 485 | 485 | 7,700 | 485 |
| 2022-01-13 | 489 | 489 | 485 | 486 | 7,000 | 486 |
| 2022-01-12 | 478 | 486 | 478 | 486 | 3,900 | 486 |
| 2022-01-11 | 481 | 484 | 475 | 478 | 9,100 | 478 |
| 2022-01-07 | 485 | 486 | 482 | 482 | 5,700 | 482 |
| 2022-01-06 | 496 | 496 | 485 | 485 | 6,900 | 485 |
| 2022-01-05 | 505 | 508 | 490 | 490 | 13,600 | 490 |
| 2022-01-04 | 498 | 506 | 495 | 501 | 10,500 | 501 |
分割・併合履歴 ： なし
