1848 (株)富士ピー・エス の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-253203203203206,000320
2002-12-243003002812812,000281
2002-12-203203203203204,000320
2002-12-192742752742752,000275
2002-12-1633033033033020,000330
2002-12-133253283253283,000328
2002-12-113003003003003,000300
2002-12-053303303303305,000330
2002-12-023403403403402,000340
2002-11-253403403403407,000340
2002-11-223203203203201,000320
2002-11-203373403373405,000340
2002-11-153393393393394,000339
2002-11-083493493493491,000349
2002-11-073513513513512,000351
2002-11-063513513513511,000351
2002-11-053753753753755,000375
2002-11-013753753753752,000375
2002-10-283703703703703,000370
2002-10-253693703693706,000370
2002-10-233653653653651,000365
2002-10-213903903903904,000390
2002-10-153903903903904,000390
2002-10-103353353353352,000335
2002-10-073903903903905,000390
2002-10-023903903703703,000370
2002-09-244004004004005,000400
2002-09-204004004004003,000400
2002-09-173983983983983,000398
2002-09-133853953853955,000395
2002-09-123903903903901,000390
2002-09-054194194194194,000419
2002-09-034004004004001,000400
2002-09-024044044044041,000404
2002-08-304294294294292,000429
2002-08-234294294294294,000429
2002-08-204304304304303,000430
2002-08-154304304304303,000430
2002-08-144004004004008,000400
2002-08-054304304304304,000430
2002-08-014104104104103,000410
2002-07-2541041041041013,000410
2002-07-223904103904106,000410
2002-07-184004004004001,000400
2002-07-154204204204205,000420
2002-07-054054054054056,000405
2002-07-043914003914004,000400
2002-07-034004004004001,000400
2002-07-024004004004004,000400
2002-06-254004004004004,000400
2002-06-204004004004004,000400
2002-06-174154154154153,000415
2002-06-134004004004001,000400
2002-06-124004054004004,000400
2002-06-074004004004003,000400
2002-06-054274294274294,000429
2002-06-044314324304305,000430
2002-06-034304304304301,000430
2002-05-314804804804802,000480
2002-05-244304304304305,000430
2002-05-234104104104101,000410
2002-05-204204304204304,000430
2002-05-154174204174203,000420
2002-05-103964003964002,000400
2002-05-074204204204207,000420
2002-05-024024024024021,000402
2002-04-254194204194204,000420
2002-04-224204204204206,000420
2002-04-154204204204203,000420
2002-04-124024024014015,000401
2002-04-094054054014012,000401
2002-04-054204204204204,000420
2002-04-044074074074071,000407
2002-04-014364364364362,000436
2002-03-254294294294294,000429
2002-03-224284294284294,000429
2002-03-204304304304301,000430
2002-03-194304304304301,000430
2002-03-154294294294293,000429
2002-03-054354404354404,000440
2002-03-044454454454452,000445
2002-02-284304304304302,000430
2002-02-274304304304301,000430
2002-02-254304304304305,000430
2002-02-204304304304304,000430
2002-02-154304304304303,000430
2002-02-124024024024021,000402
2002-02-054304304304305,000430
2002-02-014294294294292,000429
2002-01-314204304204302,000430
2002-01-304304304304301,000430
2002-01-254504504504503,000450
2002-01-214504504504504,000450
2002-01-154524524524523,000452
2002-01-074804804804805,000480

分割・併合履歴 : なし