1848 (株)富士ピー・エス の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-293393453393452,000345
2004-12-273393393383382,000338
2004-12-243473473393395,000339
2004-12-223433433433431,000343
2004-12-213373373363363,000336
2004-12-203453453453455,000345
2004-12-1734634633533510,000335
2004-12-1535035033533617,000336
2004-12-1435335334634614,000346
2004-12-133583583583581,000358
2004-12-103523523523522,000352
2004-12-093553553553551,000355
2004-12-083603603603601,000360
2004-12-073543543543542,000354
2004-12-063693693693695,000369
2004-12-023593593593592,000359
2004-12-013523583523553,000355
2004-11-303463483463483,000348
2004-11-293513513403458,000345
2004-11-253593603593604,000360
2004-11-243543543543541,000354
2004-11-223603603463466,000346
2004-11-193553553553551,000355
2004-11-183593593443442,000344
2004-11-163473473473471,000347
2004-11-153603603533535,000353
2004-11-053603603603604,000360
2004-11-043553553553552,000355
2004-11-013593593593592,000359
2004-10-253623623603617,000361
2004-10-203643643643644,000364
2004-10-153653653653657,000365
2004-10-143553553553551,000355
2004-10-133503503503501,000350
2004-10-083483483483481,000348
2004-10-063483633483537,000353
2004-10-053633633633634,000363
2004-10-043643643643641,000364
2004-10-013643643643642,000364
2004-09-303503503503502,000350
2004-09-293423423423423,000342
2004-09-283453453423424,000342
2004-09-273553553553556,000355
2004-09-243703703623625,000362
2004-09-213703703703708,000370
2004-09-153763763703708,000370
2004-09-133773773773771,000377
2004-09-1036537036537010,000370
2004-09-063953953953954,000395
2004-09-033783783783781,000378
2004-09-013913913713714,000371
2004-08-253913913913914,000391
2004-08-243863863863861,000386
2004-08-203813813813814,000381
2004-08-193663663663662,000366
2004-08-183703703703701,000370
2004-08-163853853853854,000385
2004-08-133753753753753,000375
2004-08-113743743743746,000374
2004-08-103603603603604,000360
2004-08-093603603603603,000360
2004-08-053743743743743,000374
2004-08-033783783753752,000375
2004-07-303783783783782,000378
2004-07-293803803753752,000375
2004-07-273803803803802,000380
2004-07-263903903903902,000390
2004-07-2338739038739024,000390
2004-07-213973973923923,000392
2004-07-204094094094098,000409
2004-07-163983983903903,000390
2004-07-1539639639039513,000395
2004-07-143923963903928,000392
2004-07-133923923923921,000392
2004-07-123913913913912,000391
2004-07-093903903903904,000390
2004-07-053903903903905,000390
2004-07-023883883883884,000388
2004-07-013803813803812,000381
2004-06-303803813803812,000381
2004-06-293763763763761,000376
2004-06-283893893893892,000389
2004-06-253903903903904,000390
2004-06-243783783783781,000378
2004-06-213893893893894,000389
2004-06-183853853853851,000385
2004-06-163803803803801,000380
2004-06-153843843843843,000384
2004-06-143713713713711,000371
2004-06-113703703703701,000370
2004-06-103753753653667,000366
2004-06-093803803803802,000380
2004-06-083763813763812,000381
2004-06-073853853853856,000385
2004-06-043803803803805,000380
2004-06-033873873873871,000387
2004-06-013943943913913,000391
2004-05-313853903853902,000390
2004-05-254104104104105,000410
2004-05-243993993983987,000398
2004-05-214054104054104,000410
2004-05-204284284284283,000428
2004-05-174154154154153,000415
2004-05-134154154044045,000404
2004-05-114144144144141,000414
2004-05-104204204204201,000420
2004-05-064434434434435,000443
2004-04-234474474474473,000447
2004-04-214444444404407,000440
2004-04-204244304244256,000425
2004-04-194504504254254,000425
2004-04-1645046043546011,000460
2004-04-154264404264406,000440
2004-04-144204254184258,000425
2004-04-134204204204202,000420
2004-04-054204204204204,000420
2004-04-024074154074154,000415
2004-04-014074074074073,000407
2004-03-314074074074071,000407
2004-03-304064074054076,000407
2004-03-294104104094093,000409
2004-03-264034034034031,000403
2004-03-254264264264264,000426
2004-03-234114114054053,000405
2004-03-224294294034037,000403
2004-03-184204254204252,000425
2004-03-154314314314314,000431
2004-03-124224224134132,000413
2004-03-094234234224222,000422
2004-03-054234234234234,000423
2004-03-044034034034031,000403
2004-03-0340040040040011,000400
2004-03-024004004004002,000400
2004-03-014004004004001,000400
2004-02-263903903903906,000390
2004-02-254004004004005,000400
2004-02-244004004004001,000400
2004-02-234004004004003,000400
2004-02-204004004004004,000400
2004-02-193953953953952,000395
2004-02-183953953953951,000395
2004-02-163953953953953,000395
2004-02-123893893893891,000389
2004-02-103853853853851,000385
2004-02-053993993983985,000398
2004-02-043893893893891,000389
2004-02-033893893893893,000389
2004-01-304004004004002,000400
2004-01-264004004004001,000400
2004-01-233993993993994,000399
2004-01-223903903903901,000390
2004-01-203993993893894,000389
2004-01-193903913903914,000391
2004-01-164004004004001,000400
2004-01-153973973973973,000397
2004-01-133873873873872,000387
2004-01-083893893893892,000389
2004-01-073883883883881,000388
2004-01-063983983983982,000398
2004-01-054004004004004,000400

分割・併合履歴 : なし