1848 (株)富士ピー・エス の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 410 | 410 | 410 | 410 | 9,000 | 410 |
| 2001-12-26 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-12-25 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 2001-12-21 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2001-12-20 | 395 | 400 | 395 | 399 | 6,000 | 399 |
| 2001-12-17 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2001-12-05 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 2001-11-30 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2001-11-29 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2001-11-22 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 2001-11-20 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 2001-11-15 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 2001-11-05 | 469 | 479 | 469 | 479 | 3,000 | 479 |
| 2001-11-01 | 479 | 479 | 479 | 479 | 2,000 | 479 |
| 2001-10-31 | 479 | 479 | 479 | 479 | 2,000 | 479 |
| 2001-10-29 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2001-10-26 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2001-10-24 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2001-10-22 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 2001-10-18 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2001-10-15 | 465 | 470 | 465 | 470 | 3,000 | 470 |
| 2001-10-05 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2001-10-02 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2001-09-21 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2001-09-20 | 475 | 475 | 475 | 475 | 4,000 | 475 |
| 2001-09-17 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2001-09-05 | 474 | 475 | 474 | 475 | 4,000 | 475 |
| 2001-09-04 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2001-08-31 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2001-08-29 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2001-08-24 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2001-08-20 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2001-08-15 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2001-08-07 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2001-08-06 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2001-08-03 | 470 | 490 | 470 | 490 | 4,000 | 490 |
| 2001-08-01 | 500 | 500 | 480 | 480 | 3,000 | 480 |
| 2001-07-31 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2001-07-25 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2001-07-24 | 475 | 500 | 475 | 500 | 4,000 | 500 |
| 2001-07-18 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-07-16 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2001-07-11 | 446 | 460 | 446 | 460 | 3,000 | 460 |
| 2001-07-05 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2001-07-02 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2001-06-28 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2001-06-27 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-06-25 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2001-06-20 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2001-06-19 | 480 | 500 | 480 | 500 | 2,000 | 500 |
| 2001-06-15 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2001-06-06 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2001-06-05 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2001-06-01 | 497 | 497 | 497 | 497 | 2,000 | 497 |
| 2001-05-31 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 2001-05-28 | 460 | 460 | 452 | 452 | 3,000 | 452 |
| 2001-05-25 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-05-24 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2001-05-21 | 496 | 496 | 460 | 460 | 3,000 | 460 |
| 2001-05-17 | 456 | 456 | 456 | 456 | 3,000 | 456 |
| 2001-05-16 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2001-05-10 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 2001-05-09 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2001-05-07 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2001-04-25 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2001-04-23 | 462 | 462 | 462 | 462 | 3,000 | 462 |
| 2001-04-20 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2001-04-17 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2001-04-16 | 454 | 454 | 454 | 454 | 2,000 | 454 |
| 2001-04-13 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 2001-04-12 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2001-04-05 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 2001-04-04 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-03-30 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2001-03-29 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-03-26 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-03-23 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2001-03-21 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2001-03-15 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2001-03-05 | 455 | 470 | 455 | 470 | 4,000 | 470 |
| 2001-03-02 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2001-02-23 | 464 | 464 | 464 | 464 | 3,000 | 464 |
| 2001-02-20 | 469 | 470 | 469 | 470 | 4,000 | 470 |
| 2001-02-15 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2001-02-08 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-02-07 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2001-02-05 | 427 | 440 | 427 | 440 | 6,000 | 440 |
| 2001-02-01 | 448 | 448 | 448 | 448 | 3,000 | 448 |
| 2001-01-31 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2001-01-29 | 433 | 433 | 433 | 433 | 6,000 | 433 |
| 2001-01-25 | 510 | 520 | 431 | 431 | 4,000 | 431 |
| 2001-01-22 | 520 | 530 | 520 | 530 | 4,000 | 530 |
| 2001-01-15 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2001-01-09 | 600 | 610 | 600 | 610 | 4,000 | 610 |
| 2001-01-05 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-01-04 | 510 | 510 | 510 | 510 | 1,000 | 510 |
分割・併合履歴 ： なし
