1848 (株)富士ピー・エス の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-274804804804801,000480
1999-12-2449050049050011,000500
1999-12-225005005005002,000500
1999-12-215105105005006,000500
1999-12-1550050150050111,000501
1999-12-105005005005001,000500
1999-12-085405405005003,000500
1999-12-065405405405403,000540
1999-12-035405405405401,000540
1999-12-025405405405402,000540
1999-11-305405405405402,000540
1999-11-295005005005002,000500
1999-11-245005005005003,000500
1999-11-155005004804807,000480
1999-11-124804804804801,000480
1999-11-085005004804806,000480
1999-11-015505504804803,000480
1999-10-275505505505501,000550
1999-10-265505505505503,000550
1999-10-225405405405402,000540
1999-10-215305305305301,000530
1999-10-155205205205203,000520
1999-10-075205205205201,000520
1999-10-065205205205201,000520
1999-10-055205205205202,000520
1999-10-015505505455456,000545
1999-09-295205205205202,000520
1999-09-245215215215213,000521
1999-09-205205205205204,000520
1999-09-175115115115111,000511
1999-09-165105115105112,000511
1999-09-144704704704701,000470
1999-09-134714714704702,000470
1999-09-105505505505501,000550
1999-09-095405405405402,000540
1999-09-065005205005202,000520
1999-09-015705705005003,000500
1999-08-255705705705703,000570
1999-08-205705705705703,000570
1999-08-165705705705703,000570
1999-08-134914914914911,000491
1999-08-055726005726005,000600
1999-07-306006006006002,000600
1999-07-266026025966025,000602
1999-07-236226226226224,000622
1999-07-225205225205222,000522
1999-07-215205205205203,000520
1999-07-195205205205201,000520
1999-07-155205205205201,000520
1999-07-085205205205201,000520
1999-07-075015205015203,000520
1999-07-065005005005006,000500
1999-07-055005005005001,000500
1999-07-024994994994993,000499
1999-07-014644644644641,000464
1999-06-255005004634636,000463
1999-06-244634634634631,000463
1999-06-234634634634631,000463
1999-06-215005004614615,000461
1999-06-155005005005002,000500
1999-06-145005005005001,000500
1999-06-075005005005005,000500
1999-06-034804804804801,000480
1999-06-015005004604605,000460
1999-05-274904904904903,000490
1999-05-255005005005003,000500
1999-05-214604904604903,000490
1999-05-205005004904905,000490
1999-05-175005005005003,000500
1999-05-134604604604601,000460
1999-05-075005005005001,000500
1999-05-065005005005007,000500
1999-04-235005005005002,000500
1999-04-205035035035034,000503
1999-04-155005035005033,000503
1999-04-095005005005003,000500
1999-04-075005005005001,000500
1999-04-065005005005002,000500
1999-04-055005005005002,000500
1999-04-015055055055053,000505
1999-03-255005055005056,000505
1999-03-235005005005002,000500
1999-03-155005004734734,000473
1999-03-055005005005004,000500
1999-03-045005005005003,000500
1999-02-255005005005003,000500
1999-02-225005005005003,000500
1999-02-165005005005001,000500
1999-02-155005005005002,000500
1999-02-054805004805005,000500
1999-02-015505505505502,000550
1999-01-255005005005002,000500
1999-01-215005005005003,000500
1999-01-205005005005001,000500
1999-01-194804804804801,000480
1999-01-185005005005006,000500
1999-01-125145145145144,000514
1999-01-055905905905902,000590

分割・併合履歴 : なし