1848 (株)富士ピー・エス の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 1,240 | 1,240 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1996-12-25 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 1,250 |
| 1996-12-24 | 1,190 | 1,220 | 1,190 | 1,220 | 3,000 | 1,220 |
| 1996-12-20 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1996-12-19 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1996-12-17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1996-12-16 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1996-12-12 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1996-12-11 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1996-12-09 | 1,240 | 1,240 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1996-12-06 | 1,230 | 1,240 | 1,230 | 1,240 | 6,000 | 1,240 |
| 1996-12-05 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1996-12-04 | 1,250 | 1,250 | 1,240 | 1,240 | 3,000 | 1,240 |
| 1996-12-03 | 1,200 | 1,240 | 1,200 | 1,240 | 4,000 | 1,240 |
| 1996-12-02 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1996-11-29 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1996-11-28 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1996-11-27 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1996-11-26 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1996-11-25 | 1,200 | 1,200 | 1,160 | 1,160 | 5,000 | 1,160 |
| 1996-11-21 | 1,180 | 1,230 | 1,180 | 1,200 | 6,000 | 1,200 |
| 1996-11-20 | 1,250 | 1,250 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1996-11-19 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1996-11-18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1996-11-15 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1996-11-13 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1996-11-12 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1996-11-08 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1996-11-07 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,260 |
| 1996-11-06 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 1,280 |
| 1996-11-05 | 1,250 | 1,280 | 1,250 | 1,280 | 4,000 | 1,280 |
| 1996-10-30 | 1,200 | 1,220 | 1,200 | 1,220 | 2,000 | 1,220 |
| 1996-10-29 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1996-10-25 | 1,250 | 1,250 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1996-10-24 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 1,250 |
| 1996-10-22 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1996-10-21 | 1,250 | 1,250 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1996-10-18 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1996-10-16 | 1,220 | 1,220 | 1,200 | 1,200 | 6,000 | 1,200 |
| 1996-10-15 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1996-10-11 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1996-10-08 | 1,250 | 1,250 | 1,230 | 1,230 | 6,000 | 1,230 |
| 1996-10-07 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1996-10-03 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1996-10-02 | 1,270 | 1,280 | 1,250 | 1,250 | 4,000 | 1,250 |
| 1996-10-01 | 1,270 | 1,300 | 1,270 | 1,300 | 9,000 | 1,300 |
| 1996-09-30 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1996-09-27 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 1,280 |
| 1996-09-26 | 1,250 | 1,300 | 1,250 | 1,300 | 4,000 | 1,300 |
| 1996-09-25 | 1,240 | 1,240 | 1,230 | 1,230 | 5,000 | 1,230 |
| 1996-09-24 | 1,240 | 1,260 | 1,240 | 1,260 | 3,000 | 1,260 |
| 1996-09-20 | 1,240 | 1,240 | 1,220 | 1,240 | 5,000 | 1,240 |
| 1996-09-19 | 1,220 | 1,230 | 1,220 | 1,220 | 6,000 | 1,220 |
| 1996-09-18 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1996-09-17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1996-09-13 | 1,230 | 1,230 | 1,220 | 1,220 | 2,000 | 1,220 |
| 1996-09-12 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 | 1,250 |
| 1996-09-11 | 1,270 | 1,280 | 1,250 | 1,250 | 14,000 | 1,250 |
| 1996-09-10 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1996-09-09 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 1,290 |
| 1996-09-06 | 1,220 | 1,290 | 1,200 | 1,290 | 15,000 | 1,290 |
| 1996-09-05 | 1,220 | 1,250 | 1,220 | 1,230 | 11,000 | 1,230 |
| 1996-09-04 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1996-09-03 | 1,260 | 1,260 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1996-09-02 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,260 |
| 1996-08-30 | 1,240 | 1,260 | 1,240 | 1,260 | 4,000 | 1,260 |
| 1996-08-29 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 1,260 |
| 1996-08-28 | 1,250 | 1,260 | 1,220 | 1,260 | 7,000 | 1,260 |
| 1996-08-27 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1996-08-26 | 1,260 | 1,260 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1996-08-23 | 1,270 | 1,270 | 1,260 | 1,260 | 2,000 | 1,260 |
| 1996-08-22 | 1,250 | 1,290 | 1,250 | 1,270 | 3,000 | 1,270 |
| 1996-08-21 | 1,280 | 1,290 | 1,260 | 1,260 | 5,000 | 1,260 |
| 1996-08-20 | 1,300 | 1,300 | 1,280 | 1,280 | 7,000 | 1,280 |
| 1996-08-19 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,300 |
| 1996-08-15 | 1,280 | 1,290 | 1,280 | 1,290 | 6,000 | 1,290 |
| 1996-08-14 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1996-08-13 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1996-08-12 | 1,250 | 1,280 | 1,250 | 1,280 | 5,000 | 1,280 |
| 1996-08-08 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1996-08-07 | 1,300 | 1,300 | 1,290 | 1,290 | 3,000 | 1,290 |
| 1996-08-06 | 1,280 | 1,300 | 1,280 | 1,280 | 3,000 | 1,280 |
| 1996-08-05 | 1,300 | 1,300 | 1,270 | 1,280 | 6,000 | 1,280 |
| 1996-08-02 | 1,270 | 1,290 | 1,270 | 1,280 | 4,000 | 1,280 |
| 1996-08-01 | 1,290 | 1,290 | 1,280 | 1,280 | 9,000 | 1,280 |
| 1996-07-31 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1996-07-30 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 1,290 |
| 1996-07-29 | 1,280 | 1,290 | 1,280 | 1,290 | 5,000 | 1,290 |
| 1996-07-26 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 1,300 |
| 1996-07-25 | 1,300 | 1,300 | 1,290 | 1,300 | 6,000 | 1,300 |
| 1996-07-24 | 1,310 | 1,310 | 1,300 | 1,300 | 9,000 | 1,300 |
| 1996-07-23 | 1,320 | 1,320 | 1,300 | 1,300 | 10,000 | 1,300 |
| 1996-07-22 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,320 |
| 1996-07-19 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 | 1,330 |
| 1996-07-18 | 1,310 | 1,310 | 1,310 | 1,310 | 6,000 | 1,310 |
| 1996-07-17 | 1,310 | 1,310 | 1,310 | 1,310 | 5,000 | 1,310 |
| 1996-07-16 | 1,310 | 1,310 | 1,310 | 1,310 | 6,000 | 1,310 |
| 1996-07-15 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 | 1,310 |
| 1996-07-12 | 1,320 | 1,320 | 1,310 | 1,310 | 9,000 | 1,310 |
| 1996-07-11 | 1,320 | 1,320 | 1,310 | 1,310 | 10,000 | 1,310 |
| 1996-07-10 | 1,330 | 1,330 | 1,310 | 1,310 | 7,000 | 1,310 |
| 1996-07-09 | 1,300 | 1,330 | 1,300 | 1,320 | 10,000 | 1,320 |
| 1996-07-08 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1996-07-05 | 1,280 | 1,300 | 1,280 | 1,280 | 6,000 | 1,280 |
| 1996-07-04 | 1,280 | 1,280 | 1,270 | 1,280 | 13,000 | 1,280 |
| 1996-07-03 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,290 |
| 1996-07-02 | 1,300 | 1,330 | 1,290 | 1,290 | 8,000 | 1,290 |
| 1996-07-01 | 1,290 | 1,300 | 1,290 | 1,300 | 3,000 | 1,300 |
| 1996-06-28 | 1,300 | 1,300 | 1,260 | 1,300 | 6,000 | 1,300 |
| 1996-06-27 | 1,250 | 1,300 | 1,250 | 1,300 | 4,000 | 1,300 |
| 1996-06-26 | 1,300 | 1,300 | 1,250 | 1,250 | 11,000 | 1,250 |
| 1996-06-25 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 1,300 |
| 1996-06-24 | 1,250 | 1,260 | 1,250 | 1,260 | 5,000 | 1,260 |
| 1996-06-21 | 1,240 | 1,300 | 1,240 | 1,250 | 9,000 | 1,250 |
| 1996-06-20 | 1,270 | 1,270 | 1,250 | 1,250 | 4,000 | 1,250 |
| 1996-06-19 | 1,280 | 1,280 | 1,270 | 1,270 | 11,000 | 1,270 |
| 1996-06-18 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 1,280 |
| 1996-06-17 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1996-06-14 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 1,280 |
| 1996-06-13 | 1,290 | 1,290 | 1,260 | 1,270 | 13,000 | 1,270 |
| 1996-06-12 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1996-06-11 | 1,300 | 1,330 | 1,280 | 1,280 | 11,000 | 1,280 |
| 1996-06-10 | 1,280 | 1,300 | 1,280 | 1,300 | 4,000 | 1,300 |
| 1996-06-07 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 1,280 |
| 1996-06-06 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 1,280 |
| 1996-06-05 | 1,340 | 1,340 | 1,280 | 1,280 | 10,000 | 1,280 |
| 1996-06-04 | 1,330 | 1,350 | 1,330 | 1,340 | 7,000 | 1,340 |
| 1996-06-03 | 1,300 | 1,350 | 1,300 | 1,350 | 4,000 | 1,350 |
| 1996-05-31 | 1,280 | 1,300 | 1,280 | 1,300 | 3,000 | 1,300 |
| 1996-05-30 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 | 1,290 |
| 1996-05-29 | 1,300 | 1,300 | 1,280 | 1,280 | 8,000 | 1,280 |
| 1996-05-28 | 1,280 | 1,300 | 1,280 | 1,290 | 5,000 | 1,290 |
| 1996-05-27 | 1,300 | 1,310 | 1,300 | 1,300 | 8,000 | 1,300 |
| 1996-05-24 | 1,300 | 1,300 | 1,280 | 1,290 | 5,000 | 1,290 |
| 1996-05-23 | 1,300 | 1,300 | 1,280 | 1,280 | 5,000 | 1,280 |
| 1996-05-22 | 1,300 | 1,310 | 1,280 | 1,280 | 8,000 | 1,280 |
| 1996-05-21 | 1,300 | 1,310 | 1,290 | 1,310 | 16,000 | 1,310 |
| 1996-05-20 | 1,300 | 1,310 | 1,300 | 1,310 | 10,000 | 1,310 |
| 1996-05-17 | 1,280 | 1,300 | 1,270 | 1,300 | 11,000 | 1,300 |
| 1996-05-16 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 1,280 |
| 1996-05-15 | 1,300 | 1,300 | 1,280 | 1,280 | 5,000 | 1,280 |
| 1996-05-14 | 1,300 | 1,300 | 1,280 | 1,280 | 8,000 | 1,280 |
| 1996-05-13 | 1,300 | 1,310 | 1,300 | 1,300 | 13,000 | 1,300 |
| 1996-05-10 | 1,300 | 1,310 | 1,300 | 1,300 | 10,000 | 1,300 |
| 1996-05-09 | 1,310 | 1,310 | 1,300 | 1,300 | 22,000 | 1,300 |
| 1996-05-08 | 1,310 | 1,310 | 1,310 | 1,310 | 10,000 | 1,310 |
| 1996-05-07 | 1,310 | 1,310 | 1,310 | 1,310 | 7,000 | 1,310 |
| 1996-05-02 | 1,350 | 1,350 | 1,310 | 1,310 | 14,000 | 1,310 |
| 1996-05-01 | 1,350 | 1,360 | 1,340 | 1,340 | 11,000 | 1,340 |
| 1996-04-30 | 1,350 | 1,350 | 1,320 | 1,350 | 6,000 | 1,350 |
| 1996-04-26 | 1,350 | 1,370 | 1,320 | 1,350 | 10,000 | 1,350 |
| 1996-04-25 | 1,370 | 1,380 | 1,350 | 1,350 | 11,000 | 1,350 |
| 1996-04-24 | 1,360 | 1,380 | 1,350 | 1,370 | 13,000 | 1,370 |
| 1996-04-23 | 1,380 | 1,380 | 1,350 | 1,350 | 6,000 | 1,350 |
| 1996-04-22 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1996-04-19 | 1,350 | 1,360 | 1,330 | 1,360 | 9,000 | 1,360 |
| 1996-04-18 | 1,310 | 1,360 | 1,310 | 1,360 | 9,000 | 1,360 |
| 1996-04-17 | 1,360 | 1,360 | 1,300 | 1,350 | 8,000 | 1,350 |
| 1996-04-16 | 1,370 | 1,380 | 1,330 | 1,360 | 11,000 | 1,360 |
| 1996-04-15 | 1,440 | 1,440 | 1,430 | 1,430 | 2,000 | 1,430 |
| 1996-04-12 | 1,430 | 1,440 | 1,430 | 1,440 | 41,000 | 1,440 |
| 1996-04-11 | 1,430 | 1,440 | 1,430 | 1,430 | 21,000 | 1,430 |
| 1996-04-10 | 1,430 | 1,440 | 1,430 | 1,440 | 29,000 | 1,440 |
| 1996-04-09 | 1,460 | 1,460 | 1,430 | 1,430 | 205,000 | 1,430 |
分割・併合履歴 ： なし
