1848 (株)富士ピー・エス の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 335 | 338 | 335 | 335 | 11,000 | 335 |
| 1997-12-25 | 389 | 395 | 389 | 390 | 7,000 | 390 |
| 1997-12-22 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 1997-12-18 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1997-12-16 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1997-12-04 | 432 | 432 | 430 | 430 | 3,000 | 430 |
| 1997-12-03 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 1997-12-01 | 445 | 445 | 445 | 445 | 12,000 | 445 |
| 1997-11-26 | 485 | 485 | 485 | 485 | 7,000 | 485 |
| 1997-11-21 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1997-11-20 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1997-11-17 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1997-11-11 | 520 | 520 | 520 | 520 | 19,000 | 520 |
| 1997-11-06 | 510 | 520 | 510 | 520 | 2,000 | 520 |
| 1997-11-05 | 520 | 520 | 520 | 520 | 12,000 | 520 |
| 1997-10-24 | 523 | 523 | 523 | 523 | 1,000 | 523 |
| 1997-10-21 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1997-10-20 | 500 | 500 | 490 | 490 | 2,000 | 490 |
| 1997-10-17 | 489 | 490 | 489 | 490 | 7,000 | 490 |
| 1997-10-16 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1997-10-15 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1997-10-14 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1997-10-09 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1997-10-08 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 1997-10-07 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 1997-10-06 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 1997-09-30 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1997-09-26 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1997-09-24 | 555 | 555 | 545 | 545 | 5,000 | 545 |
| 1997-09-22 | 559 | 559 | 545 | 545 | 4,000 | 545 |
| 1997-09-12 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 1997-09-11 | 550 | 550 | 547 | 549 | 10,000 | 549 |
| 1997-09-10 | 550 | 550 | 544 | 544 | 10,000 | 544 |
| 1997-09-09 | 550 | 550 | 550 | 550 | 9,000 | 550 |
| 1997-09-08 | 548 | 550 | 548 | 550 | 11,000 | 550 |
| 1997-09-05 | 550 | 550 | 549 | 549 | 3,000 | 549 |
| 1997-09-04 | 609 | 609 | 550 | 550 | 10,000 | 550 |
| 1997-09-03 | 609 | 609 | 609 | 609 | 3,000 | 609 |
| 1997-09-02 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 1997-09-01 | 649 | 649 | 639 | 639 | 3,000 | 639 |
| 1997-08-29 | 669 | 669 | 669 | 669 | 3,000 | 669 |
| 1997-08-25 | 739 | 739 | 739 | 739 | 2,000 | 739 |
| 1997-08-21 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 1997-08-20 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1997-08-07 | 741 | 744 | 741 | 741 | 8,000 | 741 |
| 1997-08-06 | 739 | 739 | 739 | 739 | 1,000 | 739 |
| 1997-08-05 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1997-07-29 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 1997-07-25 | 749 | 750 | 749 | 750 | 3,000 | 750 |
| 1997-07-24 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1997-07-22 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1997-07-17 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1997-07-15 | 750 | 755 | 750 | 755 | 4,000 | 755 |
| 1997-07-11 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1997-07-08 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1997-07-07 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1997-07-04 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1997-07-03 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1997-07-01 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 1997-06-25 | 800 | 801 | 800 | 801 | 2,000 | 801 |
| 1997-06-23 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1997-06-20 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1997-06-12 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1997-06-06 | 795 | 805 | 795 | 805 | 3,000 | 805 |
| 1997-06-05 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 1997-06-04 | 790 | 800 | 790 | 799 | 3,000 | 799 |
| 1997-06-03 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1997-06-02 | 825 | 825 | 820 | 820 | 3,000 | 820 |
| 1997-05-30 | 830 | 830 | 830 | 830 | 12,000 | 830 |
| 1997-05-28 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1997-05-23 | 835 | 835 | 835 | 835 | 2,000 | 835 |
| 1997-05-20 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1997-05-19 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1997-05-16 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1997-05-15 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1997-05-13 | 820 | 825 | 820 | 820 | 6,000 | 820 |
| 1997-05-08 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 1997-05-06 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1997-05-01 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 1997-04-25 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 1997-04-22 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1997-04-21 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1997-04-18 | 750 | 775 | 750 | 775 | 7,000 | 775 |
| 1997-04-17 | 770 | 770 | 770 | 770 | 6,000 | 770 |
| 1997-04-09 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1997-04-08 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1997-04-07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1997-04-03 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1997-04-02 | 1,030 | 1,050 | 1,030 | 1,050 | 4,000 | 1,050 |
| 1997-03-27 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1997-03-25 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1997-03-21 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1997-03-17 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 1,040 |
| 1997-03-13 | 1,020 | 1,040 | 1,020 | 1,040 | 4,000 | 1,040 |
| 1997-03-12 | 1,070 | 1,120 | 1,070 | 1,120 | 5,000 | 1,120 |
| 1997-03-06 | 1,120 | 1,150 | 1,110 | 1,150 | 3,000 | 1,150 |
| 1997-03-05 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1997-03-04 | 1,130 | 1,150 | 1,130 | 1,150 | 4,000 | 1,150 |
| 1997-02-27 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1997-02-26 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1997-02-25 | 1,180 | 1,180 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1997-02-21 | 1,170 | 1,180 | 1,150 | 1,180 | 4,000 | 1,180 |
| 1997-02-20 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1997-02-10 | 1,200 | 1,200 | 1,160 | 1,200 | 13,000 | 1,200 |
| 1997-02-07 | 1,230 | 1,230 | 1,220 | 1,220 | 3,000 | 1,220 |
| 1997-02-06 | 1,240 | 1,240 | 1,220 | 1,220 | 3,000 | 1,220 |
| 1997-02-05 | 1,230 | 1,240 | 1,230 | 1,240 | 2,000 | 1,240 |
| 1997-02-04 | 1,220 | 1,240 | 1,220 | 1,220 | 6,000 | 1,220 |
| 1997-02-03 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 1997-01-31 | 1,210 | 1,250 | 1,200 | 1,250 | 8,000 | 1,250 |
| 1997-01-30 | 1,210 | 1,210 | 1,200 | 1,210 | 5,000 | 1,210 |
| 1997-01-29 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 1,210 |
| 1997-01-28 | 1,210 | 1,220 | 1,210 | 1,210 | 4,000 | 1,210 |
| 1997-01-27 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 1,220 |
| 1997-01-24 | 1,220 | 1,220 | 1,200 | 1,220 | 14,000 | 1,220 |
| 1997-01-23 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1997-01-22 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1997-01-21 | 1,220 | 1,220 | 1,190 | 1,190 | 3,000 | 1,190 |
| 1997-01-20 | 1,220 | 1,220 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1997-01-17 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1997-01-16 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1997-01-13 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1997-01-10 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1997-01-09 | 1,190 | 1,220 | 1,190 | 1,200 | 3,000 | 1,200 |
| 1997-01-08 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,230 |
| 1997-01-07 | 1,200 | 1,230 | 1,200 | 1,230 | 2,000 | 1,230 |
| 1997-01-06 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
分割・併合履歴 ： なし
