1848 (株)富士ピー・エス の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-26 | 430 | 430 | 430 | 430 | 8,000 | 430 |
| 2000-12-25 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2000-12-20 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 2000-12-15 | 428 | 430 | 428 | 430 | 3,000 | 430 |
| 2000-12-05 | 444 | 444 | 444 | 444 | 4,000 | 444 |
| 2000-12-01 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 2000-11-29 | 416 | 416 | 416 | 416 | 2,000 | 416 |
| 2000-11-24 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2000-11-20 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2000-11-15 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2000-11-06 | 449 | 450 | 449 | 450 | 5,000 | 450 |
| 2000-11-01 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 2000-10-25 | 448 | 448 | 448 | 448 | 4,000 | 448 |
| 2000-10-23 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2000-10-20 | 448 | 448 | 448 | 448 | 4,000 | 448 |
| 2000-10-16 | 449 | 449 | 449 | 449 | 4,000 | 449 |
| 2000-10-05 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2000-10-02 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2000-09-25 | 449 | 453 | 449 | 453 | 3,000 | 453 |
| 2000-09-20 | 430 | 449 | 430 | 449 | 4,000 | 449 |
| 2000-09-18 | 450 | 453 | 430 | 430 | 6,000 | 430 |
| 2000-09-08 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 2000-09-07 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 2000-09-06 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-09-05 | 441 | 453 | 428 | 428 | 25,000 | 428 |
| 2000-09-01 | 460 | 460 | 455 | 455 | 4,000 | 455 |
| 2000-08-31 | 431 | 431 | 430 | 430 | 5,000 | 430 |
| 2000-08-25 | 467 | 468 | 467 | 468 | 4,000 | 468 |
| 2000-08-24 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2000-08-23 | 427 | 427 | 427 | 427 | 2,000 | 427 |
| 2000-08-21 | 474 | 474 | 474 | 474 | 3,000 | 474 |
| 2000-08-15 | 478 | 478 | 478 | 478 | 3,000 | 478 |
| 2000-08-07 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 2000-08-04 | 420 | 420 | 415 | 415 | 2,000 | 415 |
| 2000-08-01 | 484 | 484 | 484 | 484 | 2,000 | 484 |
| 2000-07-26 | 487 | 487 | 487 | 487 | 40,000 | 487 |
| 2000-07-25 | 484 | 484 | 484 | 484 | 2,000 | 484 |
| 2000-07-21 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 2000-07-17 | 470 | 470 | 465 | 465 | 3,000 | 465 |
| 2000-07-12 | 448 | 448 | 448 | 448 | 2,000 | 448 |
| 2000-07-11 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 2000-07-10 | 447 | 447 | 447 | 447 | 3,000 | 447 |
| 2000-07-05 | 496 | 496 | 496 | 496 | 14,000 | 496 |
| 2000-06-30 | 497 | 497 | 497 | 497 | 2,000 | 497 |
| 2000-06-23 | 497 | 497 | 497 | 497 | 3,000 | 497 |
| 2000-06-20 | 497 | 497 | 497 | 497 | 3,000 | 497 |
| 2000-06-15 | 497 | 497 | 497 | 497 | 2,000 | 497 |
| 2000-06-05 | 499 | 499 | 499 | 499 | 4,000 | 499 |
| 2000-06-01 | 510 | 510 | 499 | 499 | 3,000 | 499 |
| 2000-05-25 | 462 | 462 | 462 | 462 | 4,000 | 462 |
| 2000-05-23 | 414 | 414 | 414 | 414 | 3,000 | 414 |
| 2000-05-22 | 469 | 469 | 469 | 469 | 3,000 | 469 |
| 2000-05-15 | 478 | 478 | 478 | 478 | 3,000 | 478 |
| 2000-05-11 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2000-05-08 | 483 | 483 | 480 | 480 | 16,000 | 480 |
| 2000-05-02 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2000-04-26 | 482 | 485 | 482 | 485 | 22,000 | 485 |
| 2000-04-25 | 484 | 484 | 484 | 484 | 3,000 | 484 |
| 2000-04-21 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2000-04-20 | 485 | 485 | 485 | 485 | 4,000 | 485 |
| 2000-04-17 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2000-04-14 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2000-04-13 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2000-04-05 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2000-03-31 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2000-03-30 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2000-03-24 | 524 | 533 | 524 | 533 | 3,000 | 533 |
| 2000-03-21 | 510 | 550 | 510 | 550 | 3,000 | 550 |
| 2000-03-17 | 510 | 520 | 510 | 520 | 4,000 | 520 |
| 2000-03-15 | 480 | 510 | 480 | 510 | 4,000 | 510 |
| 2000-03-07 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2000-03-06 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 2000-03-03 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2000-02-25 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2000-02-21 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2000-02-17 | 483 | 483 | 483 | 483 | 2,000 | 483 |
| 2000-02-15 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-02-07 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2000-02-02 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2000-02-01 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2000-01-27 | 546 | 546 | 546 | 546 | 1,000 | 546 |
| 2000-01-26 | 546 | 546 | 546 | 546 | 1,000 | 546 |
| 2000-01-25 | 546 | 546 | 546 | 546 | 1,000 | 546 |
| 2000-01-21 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2000-01-20 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 2000-01-18 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2000-01-14 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2000-01-12 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2000-01-07 | 534 | 534 | 530 | 530 | 3,000 | 530 |
| 2000-01-06 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2000-01-05 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2000-01-04 | 550 | 550 | 550 | 550 | 3,000 | 550 |
分割・併合履歴 ： なし
