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 |
|---|---|---|---|---|---|---|
| 2002-12-25 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 2002-12-24 | 300 | 300 | 281 | 281 | 2,000 | 281 |
| 2002-12-20 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2002-12-19 | 274 | 275 | 274 | 275 | 2,000 | 275 |
| 2002-12-16 | 330 | 330 | 330 | 330 | 20,000 | 330 |
| 2002-12-13 | 325 | 328 | 325 | 328 | 3,000 | 328 |
| 2002-12-11 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2002-12-05 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2002-12-02 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2002-11-25 | 340 | 340 | 340 | 340 | 7,000 | 340 |
| 2002-11-22 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-11-20 | 337 | 340 | 337 | 340 | 5,000 | 340 |
| 2002-11-15 | 339 | 339 | 339 | 339 | 4,000 | 339 |
| 2002-11-08 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2002-11-07 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 2002-11-06 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2002-11-05 | 375 | 375 | 375 | 375 | 5,000 | 375 |
| 2002-11-01 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2002-10-28 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2002-10-25 | 369 | 370 | 369 | 370 | 6,000 | 370 |
| 2002-10-23 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2002-10-21 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2002-10-15 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2002-10-10 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2002-10-07 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 2002-10-02 | 390 | 390 | 370 | 370 | 3,000 | 370 |
| 2002-09-24 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2002-09-20 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2002-09-17 | 398 | 398 | 398 | 398 | 3,000 | 398 |
| 2002-09-13 | 385 | 395 | 385 | 395 | 5,000 | 395 |
| 2002-09-12 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-09-05 | 419 | 419 | 419 | 419 | 4,000 | 419 |
| 2002-09-03 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-09-02 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2002-08-30 | 429 | 429 | 429 | 429 | 2,000 | 429 |
| 2002-08-23 | 429 | 429 | 429 | 429 | 4,000 | 429 |
| 2002-08-20 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2002-08-15 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2002-08-14 | 400 | 400 | 400 | 400 | 8,000 | 400 |
| 2002-08-05 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 2002-08-01 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2002-07-25 | 410 | 410 | 410 | 410 | 13,000 | 410 |
| 2002-07-22 | 390 | 410 | 390 | 410 | 6,000 | 410 |
| 2002-07-18 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-07-15 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 2002-07-05 | 405 | 405 | 405 | 405 | 6,000 | 405 |
| 2002-07-04 | 391 | 400 | 391 | 400 | 4,000 | 400 |
| 2002-07-03 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-07-02 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2002-06-25 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2002-06-20 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2002-06-17 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 2002-06-13 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-06-12 | 400 | 405 | 400 | 400 | 4,000 | 400 |
| 2002-06-07 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2002-06-05 | 427 | 429 | 427 | 429 | 4,000 | 429 |
| 2002-06-04 | 431 | 432 | 430 | 430 | 5,000 | 430 |
| 2002-06-03 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2002-05-31 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2002-05-24 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 2002-05-23 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2002-05-20 | 420 | 430 | 420 | 430 | 4,000 | 430 |
| 2002-05-15 | 417 | 420 | 417 | 420 | 3,000 | 420 |
| 2002-05-10 | 396 | 400 | 396 | 400 | 2,000 | 400 |
| 2002-05-07 | 420 | 420 | 420 | 420 | 7,000 | 420 |
| 2002-05-02 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2002-04-25 | 419 | 420 | 419 | 420 | 4,000 | 420 |
| 2002-04-22 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 2002-04-15 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2002-04-12 | 402 | 402 | 401 | 401 | 5,000 | 401 |
| 2002-04-09 | 405 | 405 | 401 | 401 | 2,000 | 401 |
| 2002-04-05 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2002-04-04 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2002-04-01 | 436 | 436 | 436 | 436 | 2,000 | 436 |
| 2002-03-25 | 429 | 429 | 429 | 429 | 4,000 | 429 |
| 2002-03-22 | 428 | 429 | 428 | 429 | 4,000 | 429 |
| 2002-03-20 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2002-03-19 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2002-03-15 | 429 | 429 | 429 | 429 | 3,000 | 429 |
| 2002-03-05 | 435 | 440 | 435 | 440 | 4,000 | 440 |
| 2002-03-04 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2002-02-28 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2002-02-27 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2002-02-25 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 2002-02-20 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 2002-02-15 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2002-02-12 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2002-02-05 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 2002-02-01 | 429 | 429 | 429 | 429 | 2,000 | 429 |
| 2002-01-31 | 420 | 430 | 420 | 430 | 2,000 | 430 |
| 2002-01-30 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2002-01-25 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2002-01-21 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2002-01-15 | 452 | 452 | 452 | 452 | 3,000 | 452 |
| 2002-01-07 | 480 | 480 | 480 | 480 | 5,000 | 480 |
分割・併合履歴 ： なし
