1848 (株)富士ピー・エス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-26 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2003-12-25 | 398 | 398 | 398 | 398 | 5,000 | 398 |
| 2003-12-22 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2003-12-18 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-12-15 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2003-12-12 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2003-12-11 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2003-12-05 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2003-12-03 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-12-02 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2003-11-28 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-11-27 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2003-11-25 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2003-11-20 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2003-11-17 | 408 | 408 | 408 | 408 | 3,000 | 408 |
| 2003-11-14 | 400 | 405 | 400 | 405 | 3,000 | 405 |
| 2003-11-13 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-11-07 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2003-11-05 | 415 | 415 | 415 | 415 | 4,000 | 415 |
| 2003-10-31 | 400 | 415 | 400 | 415 | 9,000 | 415 |
| 2003-10-29 | 405 | 405 | 405 | 405 | 9,000 | 405 |
| 2003-10-24 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 2003-10-20 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2003-10-15 | 439 | 439 | 439 | 439 | 3,000 | 439 |
| 2003-10-07 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2003-10-06 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2003-10-03 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2003-10-02 | 439 | 439 | 415 | 415 | 3,000 | 415 |
| 2003-10-01 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 2003-09-29 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2003-09-24 | 440 | 440 | 430 | 430 | 5,000 | 430 |
| 2003-09-22 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2003-09-19 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-09-16 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2003-09-05 | 441 | 441 | 421 | 421 | 5,000 | 421 |
| 2003-09-03 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2003-09-01 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 2003-08-29 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-08-25 | 459 | 459 | 459 | 459 | 3,000 | 459 |
| 2003-08-21 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2003-08-20 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2003-08-19 | 448 | 455 | 448 | 455 | 3,000 | 455 |
| 2003-08-15 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 2003-08-05 | 450 | 450 | 450 | 450 | 7,000 | 450 |
| 2003-08-01 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 2003-07-25 | 447 | 450 | 447 | 450 | 12,000 | 450 |
| 2003-07-24 | 432 | 432 | 422 | 422 | 2,000 | 422 |
| 2003-07-23 | 436 | 445 | 436 | 445 | 12,000 | 445 |
| 2003-07-18 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2003-07-15 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2003-07-11 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 2003-07-10 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2003-07-08 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-07-04 | 470 | 470 | 435 | 435 | 2,000 | 435 |
| 2003-07-03 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2003-07-02 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2003-06-30 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-06-27 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2003-06-25 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2003-06-23 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-06-20 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2003-06-16 | 399 | 399 | 399 | 399 | 3,000 | 399 |
| 2003-06-13 | 380 | 400 | 380 | 400 | 2,000 | 400 |
| 2003-06-12 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2003-06-05 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 2003-06-03 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-05-30 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2003-05-27 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-05-23 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 2003-05-20 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2003-05-15 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2003-05-14 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-05-09 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2003-05-06 | 390 | 390 | 390 | 390 | 6,000 | 390 |
| 2003-04-25 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 2003-04-24 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-04-21 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2003-04-18 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2003-04-16 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2003-04-15 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2003-04-07 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 2003-04-03 | 370 | 385 | 370 | 385 | 3,000 | 385 |
| 2003-04-01 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2003-03-25 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 2003-03-20 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-03-19 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-03-18 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-03-17 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2003-03-13 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2003-03-10 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2003-03-05 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 2003-03-04 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2003-03-03 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2003-02-25 | 340 | 350 | 340 | 350 | 11,000 | 350 |
| 2003-02-21 | 340 | 340 | 340 | 340 | 6,000 | 340 |
| 2003-02-20 | 317 | 320 | 317 | 320 | 5,000 | 320 |
| 2003-02-19 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 2003-02-17 | 320 | 320 | 320 | 320 | 9,000 | 320 |
| 2003-02-14 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-02-13 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2003-02-10 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2003-02-06 | 286 | 286 | 286 | 286 | 6,000 | 286 |
| 2003-02-05 | 310 | 310 | 310 | 310 | 6,000 | 310 |
| 2003-02-03 | 285 | 295 | 285 | 295 | 9,000 | 295 |
| 2003-01-31 | 349 | 350 | 349 | 350 | 340,000 | 350 |
| 2003-01-24 | 349 | 349 | 349 | 349 | 6,000 | 349 |
| 2003-01-21 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2003-01-20 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 2003-01-17 | 330 | 335 | 330 | 335 | 2,000 | 335 |
| 2003-01-16 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-01-15 | 336 | 337 | 330 | 330 | 5,000 | 330 |
| 2003-01-08 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 2003-01-07 | 339 | 340 | 339 | 340 | 7,000 | 340 |
分割・併合履歴 ： なし
