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 |
|---|---|---|---|---|---|---|
| 1999-12-27 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1999-12-24 | 490 | 500 | 490 | 500 | 11,000 | 500 |
| 1999-12-22 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-12-21 | 510 | 510 | 500 | 500 | 6,000 | 500 |
| 1999-12-15 | 500 | 501 | 500 | 501 | 11,000 | 501 |
| 1999-12-10 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-12-08 | 540 | 540 | 500 | 500 | 3,000 | 500 |
| 1999-12-06 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1999-12-03 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1999-12-02 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1999-11-30 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1999-11-29 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-11-24 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1999-11-15 | 500 | 500 | 480 | 480 | 7,000 | 480 |
| 1999-11-12 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1999-11-08 | 500 | 500 | 480 | 480 | 6,000 | 480 |
| 1999-11-01 | 550 | 550 | 480 | 480 | 3,000 | 480 |
| 1999-10-27 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-10-26 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1999-10-22 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1999-10-21 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1999-10-15 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1999-10-07 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1999-10-06 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1999-10-05 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1999-10-01 | 550 | 550 | 545 | 545 | 6,000 | 545 |
| 1999-09-29 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1999-09-24 | 521 | 521 | 521 | 521 | 3,000 | 521 |
| 1999-09-20 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 1999-09-17 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 1999-09-16 | 510 | 511 | 510 | 511 | 2,000 | 511 |
| 1999-09-14 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1999-09-13 | 471 | 471 | 470 | 470 | 2,000 | 470 |
| 1999-09-10 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-09-09 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1999-09-06 | 500 | 520 | 500 | 520 | 2,000 | 520 |
| 1999-09-01 | 570 | 570 | 500 | 500 | 3,000 | 500 |
| 1999-08-25 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1999-08-20 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1999-08-16 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1999-08-13 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 1999-08-05 | 572 | 600 | 572 | 600 | 5,000 | 600 |
| 1999-07-30 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1999-07-26 | 602 | 602 | 596 | 602 | 5,000 | 602 |
| 1999-07-23 | 622 | 622 | 622 | 622 | 4,000 | 622 |
| 1999-07-22 | 520 | 522 | 520 | 522 | 2,000 | 522 |
| 1999-07-21 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1999-07-19 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1999-07-15 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1999-07-08 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1999-07-07 | 501 | 520 | 501 | 520 | 3,000 | 520 |
| 1999-07-06 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1999-07-05 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-07-02 | 499 | 499 | 499 | 499 | 3,000 | 499 |
| 1999-07-01 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 1999-06-25 | 500 | 500 | 463 | 463 | 6,000 | 463 |
| 1999-06-24 | 463 | 463 | 463 | 463 | 1,000 | 463 |
| 1999-06-23 | 463 | 463 | 463 | 463 | 1,000 | 463 |
| 1999-06-21 | 500 | 500 | 461 | 461 | 5,000 | 461 |
| 1999-06-15 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-06-14 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-06-07 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1999-06-03 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1999-06-01 | 500 | 500 | 460 | 460 | 5,000 | 460 |
| 1999-05-27 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1999-05-25 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1999-05-21 | 460 | 490 | 460 | 490 | 3,000 | 490 |
| 1999-05-20 | 500 | 500 | 490 | 490 | 5,000 | 490 |
| 1999-05-17 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1999-05-13 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1999-05-07 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-05-06 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 1999-04-23 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-04-20 | 503 | 503 | 503 | 503 | 4,000 | 503 |
| 1999-04-15 | 500 | 503 | 500 | 503 | 3,000 | 503 |
| 1999-04-09 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1999-04-07 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-04-06 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-04-05 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-04-01 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 1999-03-25 | 500 | 505 | 500 | 505 | 6,000 | 505 |
| 1999-03-23 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-03-15 | 500 | 500 | 473 | 473 | 4,000 | 473 |
| 1999-03-05 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1999-03-04 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1999-02-25 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1999-02-22 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1999-02-16 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-02-15 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-02-05 | 480 | 500 | 480 | 500 | 5,000 | 500 |
| 1999-02-01 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1999-01-25 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-01-21 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1999-01-20 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-01-19 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1999-01-18 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1999-01-12 | 514 | 514 | 514 | 514 | 4,000 | 514 |
| 1999-01-05 | 590 | 590 | 590 | 590 | 2,000 | 590 |
分割・併合履歴 ： なし
