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
2021-04-195935965935964,900596
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