1848 (株)富士ピー・エス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 373 | 375 | 369 | 375 | 14,000 | 375 |
| 2005-12-29 | 369 | 369 | 368 | 368 | 2,000 | 368 |
| 2005-12-28 | 367 | 368 | 367 | 368 | 5,000 | 368 |
| 2005-12-27 | 368 | 368 | 367 | 367 | 5,000 | 367 |
| 2005-12-26 | 368 | 372 | 368 | 368 | 3,000 | 368 |
| 2005-12-22 | 372 | 372 | 372 | 372 | 3,000 | 372 |
| 2005-12-21 | 373 | 373 | 369 | 369 | 4,000 | 369 |
| 2005-12-20 | 369 | 369 | 368 | 368 | 4,000 | 368 |
| 2005-12-19 | 369 | 374 | 369 | 374 | 2,000 | 374 |
| 2005-12-16 | 368 | 369 | 366 | 369 | 5,000 | 369 |
| 2005-12-15 | 374 | 374 | 368 | 368 | 10,000 | 368 |
| 2005-12-14 | 371 | 376 | 371 | 376 | 9,000 | 376 |
| 2005-12-13 | 375 | 375 | 370 | 370 | 7,000 | 370 |
| 2005-12-12 | 376 | 376 | 375 | 375 | 4,000 | 375 |
| 2005-12-09 | 369 | 373 | 368 | 373 | 4,000 | 373 |
| 2005-12-08 | 379 | 379 | 371 | 371 | 4,000 | 371 |
| 2005-12-07 | 375 | 380 | 375 | 380 | 7,000 | 380 |
| 2005-12-06 | 368 | 370 | 367 | 369 | 11,000 | 369 |
| 2005-12-05 | 370 | 370 | 365 | 365 | 7,000 | 365 |
| 2005-12-02 | 373 | 373 | 369 | 370 | 9,000 | 370 |
| 2005-12-01 | 370 | 373 | 360 | 373 | 8,000 | 373 |
| 2005-11-30 | 365 | 367 | 365 | 365 | 12,000 | 365 |
| 2005-11-28 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2005-11-25 | 360 | 361 | 360 | 361 | 6,000 | 361 |
| 2005-11-24 | 361 | 361 | 360 | 360 | 2,000 | 360 |
| 2005-11-22 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2005-11-21 | 364 | 364 | 360 | 360 | 5,000 | 360 |
| 2005-11-18 | 364 | 364 | 361 | 361 | 2,000 | 361 |
| 2005-11-17 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2005-11-15 | 363 | 363 | 363 | 363 | 4,000 | 363 |
| 2005-11-14 | 362 | 362 | 362 | 362 | 2,000 | 362 |
| 2005-11-10 | 364 | 364 | 360 | 361 | 8,000 | 361 |
| 2005-11-08 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2005-11-07 | 369 | 369 | 365 | 365 | 8,000 | 365 |
| 2005-11-04 | 366 | 368 | 365 | 365 | 4,000 | 365 |
| 2005-11-02 | 362 | 366 | 361 | 366 | 3,000 | 366 |
| 2005-11-01 | 359 | 359 | 358 | 358 | 4,000 | 358 |
| 2005-10-31 | 360 | 360 | 359 | 359 | 2,000 | 359 |
| 2005-10-28 | 363 | 364 | 357 | 357 | 3,000 | 357 |
| 2005-10-27 | 363 | 363 | 363 | 363 | 3,000 | 363 |
| 2005-10-26 | 363 | 363 | 363 | 363 | 3,000 | 363 |
| 2005-10-25 | 364 | 364 | 364 | 364 | 5,000 | 364 |
| 2005-10-21 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2005-10-19 | 357 | 362 | 357 | 362 | 4,000 | 362 |
| 2005-10-18 | 360 | 362 | 360 | 362 | 4,000 | 362 |
| 2005-10-17 | 362 | 362 | 357 | 357 | 6,000 | 357 |
| 2005-10-14 | 356 | 366 | 356 | 366 | 2,000 | 366 |
| 2005-10-13 | 356 | 356 | 353 | 353 | 2,000 | 353 |
| 2005-10-11 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2005-10-07 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2005-10-05 | 355 | 355 | 352 | 352 | 6,000 | 352 |
| 2005-10-04 | 353 | 354 | 353 | 353 | 13,000 | 353 |
| 2005-10-03 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2005-09-30 | 356 | 356 | 356 | 356 | 2,000 | 356 |
| 2005-09-28 | 354 | 354 | 353 | 353 | 3,000 | 353 |
| 2005-09-27 | 356 | 356 | 354 | 356 | 6,000 | 356 |
| 2005-09-26 | 358 | 358 | 356 | 356 | 7,000 | 356 |
| 2005-09-22 | 369 | 369 | 368 | 368 | 4,000 | 368 |
| 2005-09-21 | 363 | 366 | 363 | 366 | 5,000 | 366 |
| 2005-09-20 | 365 | 367 | 365 | 367 | 10,000 | 367 |
| 2005-09-16 | 364 | 364 | 364 | 364 | 2,000 | 364 |
| 2005-09-15 | 364 | 364 | 361 | 361 | 4,000 | 361 |
| 2005-09-14 | 360 | 361 | 360 | 361 | 4,000 | 361 |
| 2005-09-12 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2005-09-08 | 363 | 363 | 361 | 361 | 8,000 | 361 |
| 2005-09-07 | 373 | 373 | 365 | 365 | 11,000 | 365 |
| 2005-09-06 | 367 | 375 | 367 | 375 | 17,000 | 375 |
| 2005-09-05 | 364 | 364 | 364 | 364 | 4,000 | 364 |
| 2005-09-02 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2005-09-01 | 362 | 363 | 362 | 363 | 3,000 | 363 |
| 2005-08-30 | 359 | 359 | 357 | 357 | 4,000 | 357 |
| 2005-08-25 | 364 | 364 | 364 | 364 | 3,000 | 364 |
| 2005-08-24 | 360 | 363 | 360 | 363 | 2,000 | 363 |
| 2005-08-22 | 363 | 363 | 362 | 362 | 4,000 | 362 |
| 2005-08-18 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2005-08-17 | 365 | 365 | 365 | 365 | 4,000 | 365 |
| 2005-08-16 | 367 | 368 | 367 | 368 | 5,000 | 368 |
| 2005-08-15 | 363 | 363 | 363 | 363 | 4,000 | 363 |
| 2005-08-12 | 360 | 360 | 358 | 358 | 6,000 | 358 |
| 2005-08-11 | 352 | 358 | 352 | 357 | 7,000 | 357 |
| 2005-08-10 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2005-08-05 | 365 | 365 | 358 | 362 | 20,000 | 362 |
| 2005-08-04 | 362 | 362 | 360 | 360 | 7,000 | 360 |
| 2005-08-03 | 365 | 365 | 363 | 364 | 11,000 | 364 |
| 2005-08-02 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2005-08-01 | 367 | 371 | 364 | 369 | 12,000 | 369 |
| 2005-07-29 | 360 | 369 | 360 | 369 | 8,000 | 369 |
| 2005-07-28 | 360 | 360 | 359 | 360 | 4,000 | 360 |
| 2005-07-27 | 359 | 365 | 359 | 360 | 6,000 | 360 |
| 2005-07-26 | 360 | 360 | 356 | 356 | 6,000 | 356 |
| 2005-07-25 | 360 | 360 | 356 | 357 | 22,000 | 357 |
| 2005-07-22 | 357 | 360 | 356 | 360 | 5,000 | 360 |
| 2005-07-21 | 358 | 358 | 357 | 357 | 3,000 | 357 |
| 2005-07-20 | 364 | 364 | 364 | 364 | 8,000 | 364 |
| 2005-07-19 | 363 | 363 | 363 | 363 | 2,000 | 363 |
| 2005-07-15 | 360 | 360 | 360 | 360 | 8,000 | 360 |
| 2005-07-14 | 352 | 360 | 352 | 360 | 5,000 | 360 |
| 2005-07-13 | 356 | 360 | 356 | 360 | 3,000 | 360 |
| 2005-07-12 | 356 | 360 | 356 | 360 | 14,000 | 360 |
| 2005-07-08 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2005-07-07 | 357 | 357 | 356 | 356 | 2,000 | 356 |
| 2005-07-06 | 355 | 356 | 351 | 356 | 6,000 | 356 |
| 2005-07-05 | 375 | 377 | 375 | 377 | 5,000 | 377 |
| 2005-07-04 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2005-07-01 | 364 | 370 | 364 | 370 | 6,000 | 370 |
| 2005-06-24 | 356 | 356 | 355 | 356 | 5,000 | 356 |
| 2005-06-22 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2005-06-21 | 353 | 363 | 353 | 363 | 2,000 | 363 |
| 2005-06-20 | 363 | 363 | 347 | 347 | 6,000 | 347 |
| 2005-06-17 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2005-06-16 | 350 | 355 | 350 | 355 | 6,000 | 355 |
| 2005-06-15 | 364 | 364 | 364 | 364 | 4,000 | 364 |
| 2005-06-10 | 347 | 347 | 343 | 343 | 2,000 | 343 |
| 2005-06-09 | 341 | 341 | 341 | 341 | 3,000 | 341 |
| 2005-06-08 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2005-06-06 | 369 | 369 | 360 | 360 | 7,000 | 360 |
| 2005-06-03 | 361 | 361 | 356 | 356 | 3,000 | 356 |
| 2005-06-01 | 366 | 366 | 366 | 366 | 2,000 | 366 |
| 2005-05-31 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2005-05-25 | 363 | 363 | 363 | 363 | 3,000 | 363 |
| 2005-05-23 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2005-05-20 | 359 | 359 | 359 | 359 | 5,000 | 359 |
| 2005-05-19 | 356 | 356 | 356 | 356 | 5,000 | 356 |
| 2005-05-18 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2005-05-17 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2005-05-16 | 377 | 377 | 362 | 362 | 4,000 | 362 |
| 2005-05-12 | 368 | 368 | 368 | 368 | 5,000 | 368 |
| 2005-05-11 | 373 | 373 | 373 | 373 | 2,000 | 373 |
| 2005-05-10 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2005-05-06 | 380 | 380 | 380 | 380 | 7,000 | 380 |
| 2005-04-27 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2005-04-25 | 387 | 387 | 380 | 380 | 4,000 | 380 |
| 2005-04-21 | 370 | 375 | 370 | 375 | 2,000 | 375 |
| 2005-04-20 | 389 | 390 | 389 | 390 | 5,000 | 390 |
| 2005-04-18 | 394 | 394 | 380 | 381 | 4,000 | 381 |
| 2005-04-15 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2005-04-14 | 381 | 381 | 380 | 380 | 2,000 | 380 |
| 2005-04-13 | 383 | 383 | 383 | 383 | 2,000 | 383 |
| 2005-04-12 | 385 | 385 | 383 | 383 | 2,000 | 383 |
| 2005-04-11 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2005-04-07 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2005-04-06 | 378 | 384 | 377 | 384 | 3,000 | 384 |
| 2005-04-05 | 385 | 391 | 373 | 376 | 8,000 | 376 |
| 2005-04-04 | 380 | 380 | 378 | 378 | 2,000 | 378 |
| 2005-04-01 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2005-03-31 | 381 | 381 | 375 | 375 | 4,000 | 375 |
| 2005-03-30 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2005-03-29 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2005-03-28 | 397 | 397 | 382 | 382 | 3,000 | 382 |
| 2005-03-25 | 400 | 405 | 380 | 390 | 22,000 | 390 |
| 2005-03-24 | 465 | 465 | 425 | 425 | 6,000 | 425 |
| 2005-03-23 | 500 | 503 | 460 | 475 | 61,000 | 475 |
| 2005-03-18 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2005-03-17 | 370 | 371 | 370 | 371 | 2,000 | 371 |
| 2005-03-16 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2005-03-15 | 379 | 379 | 364 | 364 | 7,000 | 364 |
| 2005-03-14 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2005-03-11 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2005-03-09 | 362 | 362 | 362 | 362 | 2,000 | 362 |
| 2005-03-08 | 359 | 359 | 358 | 358 | 2,000 | 358 |
| 2005-03-07 | 362 | 362 | 362 | 362 | 5,000 | 362 |
| 2005-03-04 | 359 | 359 | 359 | 359 | 9,000 | 359 |
| 2005-03-01 | 360 | 360 | 359 | 359 | 3,000 | 359 |
| 2005-02-28 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2005-02-25 | 365 | 365 | 358 | 358 | 7,000 | 358 |
| 2005-02-22 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2005-02-21 | 365 | 365 | 365 | 365 | 4,000 | 365 |
| 2005-02-18 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2005-02-17 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2005-02-16 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2005-02-15 | 361 | 361 | 361 | 361 | 4,000 | 361 |
| 2005-02-14 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 2005-02-07 | 361 | 361 | 360 | 360 | 5,000 | 360 |
| 2005-02-03 | 355 | 355 | 352 | 352 | 3,000 | 352 |
| 2005-02-02 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2005-02-01 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2005-01-25 | 359 | 359 | 359 | 359 | 4,000 | 359 |
| 2005-01-24 | 352 | 356 | 352 | 356 | 4,000 | 356 |
| 2005-01-20 | 353 | 353 | 353 | 353 | 4,000 | 353 |
| 2005-01-19 | 350 | 354 | 350 | 354 | 2,000 | 354 |
| 2005-01-18 | 346 | 346 | 346 | 346 | 2,000 | 346 |
| 2005-01-17 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2005-01-13 | 348 | 350 | 348 | 350 | 5,000 | 350 |
| 2005-01-12 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2005-01-06 | 344 | 344 | 341 | 341 | 2,000 | 341 |
| 2005-01-05 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2005-01-04 | 349 | 349 | 349 | 349 | 2,000 | 349 |
分割・併合履歴 ： なし
