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 |
|---|---|---|---|---|---|---|
| 2004-12-29 | 339 | 345 | 339 | 345 | 2,000 | 345 |
| 2004-12-27 | 339 | 339 | 338 | 338 | 2,000 | 338 |
| 2004-12-24 | 347 | 347 | 339 | 339 | 5,000 | 339 |
| 2004-12-22 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2004-12-21 | 337 | 337 | 336 | 336 | 3,000 | 336 |
| 2004-12-20 | 345 | 345 | 345 | 345 | 5,000 | 345 |
| 2004-12-17 | 346 | 346 | 335 | 335 | 10,000 | 335 |
| 2004-12-15 | 350 | 350 | 335 | 336 | 17,000 | 336 |
| 2004-12-14 | 353 | 353 | 346 | 346 | 14,000 | 346 |
| 2004-12-13 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2004-12-10 | 352 | 352 | 352 | 352 | 2,000 | 352 |
| 2004-12-09 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2004-12-08 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2004-12-07 | 354 | 354 | 354 | 354 | 2,000 | 354 |
| 2004-12-06 | 369 | 369 | 369 | 369 | 5,000 | 369 |
| 2004-12-02 | 359 | 359 | 359 | 359 | 2,000 | 359 |
| 2004-12-01 | 352 | 358 | 352 | 355 | 3,000 | 355 |
| 2004-11-30 | 346 | 348 | 346 | 348 | 3,000 | 348 |
| 2004-11-29 | 351 | 351 | 340 | 345 | 8,000 | 345 |
| 2004-11-25 | 359 | 360 | 359 | 360 | 4,000 | 360 |
| 2004-11-24 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2004-11-22 | 360 | 360 | 346 | 346 | 6,000 | 346 |
| 2004-11-19 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2004-11-18 | 359 | 359 | 344 | 344 | 2,000 | 344 |
| 2004-11-16 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2004-11-15 | 360 | 360 | 353 | 353 | 5,000 | 353 |
| 2004-11-05 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2004-11-04 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2004-11-01 | 359 | 359 | 359 | 359 | 2,000 | 359 |
| 2004-10-25 | 362 | 362 | 360 | 361 | 7,000 | 361 |
| 2004-10-20 | 364 | 364 | 364 | 364 | 4,000 | 364 |
| 2004-10-15 | 365 | 365 | 365 | 365 | 7,000 | 365 |
| 2004-10-14 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2004-10-13 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2004-10-08 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2004-10-06 | 348 | 363 | 348 | 353 | 7,000 | 353 |
| 2004-10-05 | 363 | 363 | 363 | 363 | 4,000 | 363 |
| 2004-10-04 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2004-10-01 | 364 | 364 | 364 | 364 | 2,000 | 364 |
| 2004-09-30 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2004-09-29 | 342 | 342 | 342 | 342 | 3,000 | 342 |
| 2004-09-28 | 345 | 345 | 342 | 342 | 4,000 | 342 |
| 2004-09-27 | 355 | 355 | 355 | 355 | 6,000 | 355 |
| 2004-09-24 | 370 | 370 | 362 | 362 | 5,000 | 362 |
| 2004-09-21 | 370 | 370 | 370 | 370 | 8,000 | 370 |
| 2004-09-15 | 376 | 376 | 370 | 370 | 8,000 | 370 |
| 2004-09-13 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2004-09-10 | 365 | 370 | 365 | 370 | 10,000 | 370 |
| 2004-09-06 | 395 | 395 | 395 | 395 | 4,000 | 395 |
| 2004-09-03 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2004-09-01 | 391 | 391 | 371 | 371 | 4,000 | 371 |
| 2004-08-25 | 391 | 391 | 391 | 391 | 4,000 | 391 |
| 2004-08-24 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2004-08-20 | 381 | 381 | 381 | 381 | 4,000 | 381 |
| 2004-08-19 | 366 | 366 | 366 | 366 | 2,000 | 366 |
| 2004-08-18 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2004-08-16 | 385 | 385 | 385 | 385 | 4,000 | 385 |
| 2004-08-13 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 2004-08-11 | 374 | 374 | 374 | 374 | 6,000 | 374 |
| 2004-08-10 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2004-08-09 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2004-08-05 | 374 | 374 | 374 | 374 | 3,000 | 374 |
| 2004-08-03 | 378 | 378 | 375 | 375 | 2,000 | 375 |
| 2004-07-30 | 378 | 378 | 378 | 378 | 2,000 | 378 |
| 2004-07-29 | 380 | 380 | 375 | 375 | 2,000 | 375 |
| 2004-07-27 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2004-07-26 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2004-07-23 | 387 | 390 | 387 | 390 | 24,000 | 390 |
| 2004-07-21 | 397 | 397 | 392 | 392 | 3,000 | 392 |
| 2004-07-20 | 409 | 409 | 409 | 409 | 8,000 | 409 |
| 2004-07-16 | 398 | 398 | 390 | 390 | 3,000 | 390 |
| 2004-07-15 | 396 | 396 | 390 | 395 | 13,000 | 395 |
| 2004-07-14 | 392 | 396 | 390 | 392 | 8,000 | 392 |
| 2004-07-13 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2004-07-12 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 2004-07-09 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2004-07-05 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 2004-07-02 | 388 | 388 | 388 | 388 | 4,000 | 388 |
| 2004-07-01 | 380 | 381 | 380 | 381 | 2,000 | 381 |
| 2004-06-30 | 380 | 381 | 380 | 381 | 2,000 | 381 |
| 2004-06-29 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2004-06-28 | 389 | 389 | 389 | 389 | 2,000 | 389 |
| 2004-06-25 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2004-06-24 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2004-06-21 | 389 | 389 | 389 | 389 | 4,000 | 389 |
| 2004-06-18 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2004-06-16 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2004-06-15 | 384 | 384 | 384 | 384 | 3,000 | 384 |
| 2004-06-14 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2004-06-11 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2004-06-10 | 375 | 375 | 365 | 366 | 7,000 | 366 |
| 2004-06-09 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2004-06-08 | 376 | 381 | 376 | 381 | 2,000 | 381 |
| 2004-06-07 | 385 | 385 | 385 | 385 | 6,000 | 385 |
| 2004-06-04 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 2004-06-03 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2004-06-01 | 394 | 394 | 391 | 391 | 3,000 | 391 |
| 2004-05-31 | 385 | 390 | 385 | 390 | 2,000 | 390 |
| 2004-05-25 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 2004-05-24 | 399 | 399 | 398 | 398 | 7,000 | 398 |
| 2004-05-21 | 405 | 410 | 405 | 410 | 4,000 | 410 |
| 2004-05-20 | 428 | 428 | 428 | 428 | 3,000 | 428 |
| 2004-05-17 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 2004-05-13 | 415 | 415 | 404 | 404 | 5,000 | 404 |
| 2004-05-11 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2004-05-10 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2004-05-06 | 443 | 443 | 443 | 443 | 5,000 | 443 |
| 2004-04-23 | 447 | 447 | 447 | 447 | 3,000 | 447 |
| 2004-04-21 | 444 | 444 | 440 | 440 | 7,000 | 440 |
| 2004-04-20 | 424 | 430 | 424 | 425 | 6,000 | 425 |
| 2004-04-19 | 450 | 450 | 425 | 425 | 4,000 | 425 |
| 2004-04-16 | 450 | 460 | 435 | 460 | 11,000 | 460 |
| 2004-04-15 | 426 | 440 | 426 | 440 | 6,000 | 440 |
| 2004-04-14 | 420 | 425 | 418 | 425 | 8,000 | 425 |
| 2004-04-13 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2004-04-05 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2004-04-02 | 407 | 415 | 407 | 415 | 4,000 | 415 |
| 2004-04-01 | 407 | 407 | 407 | 407 | 3,000 | 407 |
| 2004-03-31 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2004-03-30 | 406 | 407 | 405 | 407 | 6,000 | 407 |
| 2004-03-29 | 410 | 410 | 409 | 409 | 3,000 | 409 |
| 2004-03-26 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2004-03-25 | 426 | 426 | 426 | 426 | 4,000 | 426 |
| 2004-03-23 | 411 | 411 | 405 | 405 | 3,000 | 405 |
| 2004-03-22 | 429 | 429 | 403 | 403 | 7,000 | 403 |
| 2004-03-18 | 420 | 425 | 420 | 425 | 2,000 | 425 |
| 2004-03-15 | 431 | 431 | 431 | 431 | 4,000 | 431 |
| 2004-03-12 | 422 | 422 | 413 | 413 | 2,000 | 413 |
| 2004-03-09 | 423 | 423 | 422 | 422 | 2,000 | 422 |
| 2004-03-05 | 423 | 423 | 423 | 423 | 4,000 | 423 |
| 2004-03-04 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2004-03-03 | 400 | 400 | 400 | 400 | 11,000 | 400 |
| 2004-03-02 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2004-03-01 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2004-02-26 | 390 | 390 | 390 | 390 | 6,000 | 390 |
| 2004-02-25 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2004-02-24 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2004-02-23 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2004-02-20 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2004-02-19 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2004-02-18 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2004-02-16 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2004-02-12 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2004-02-10 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2004-02-05 | 399 | 399 | 398 | 398 | 5,000 | 398 |
| 2004-02-04 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2004-02-03 | 389 | 389 | 389 | 389 | 3,000 | 389 |
| 2004-01-30 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2004-01-26 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2004-01-23 | 399 | 399 | 399 | 399 | 4,000 | 399 |
| 2004-01-22 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2004-01-20 | 399 | 399 | 389 | 389 | 4,000 | 389 |
| 2004-01-19 | 390 | 391 | 390 | 391 | 4,000 | 391 |
| 2004-01-16 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2004-01-15 | 397 | 397 | 397 | 397 | 3,000 | 397 |
| 2004-01-13 | 387 | 387 | 387 | 387 | 2,000 | 387 |
| 2004-01-08 | 389 | 389 | 389 | 389 | 2,000 | 389 |
| 2004-01-07 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2004-01-06 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 2004-01-05 | 400 | 400 | 400 | 400 | 4,000 | 400 |
分割・併合履歴 ： なし
