1848 (株)富士ピー・エス の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2006-12-28 | 215 | 220 | 215 | 219 | 10,000 | 219 |
| 2006-12-26 | 221 | 226 | 216 | 223 | 9,000 | 223 |
| 2006-12-25 | 228 | 236 | 225 | 236 | 15,000 | 236 |
| 2006-12-22 | 229 | 231 | 229 | 231 | 6,000 | 231 |
| 2006-12-21 | 227 | 237 | 227 | 230 | 7,000 | 230 |
| 2006-12-20 | 242 | 242 | 226 | 230 | 20,000 | 230 |
| 2006-12-19 | 231 | 242 | 226 | 236 | 18,000 | 236 |
| 2006-12-18 | 227 | 228 | 221 | 226 | 9,000 | 226 |
| 2006-12-15 | 222 | 222 | 213 | 219 | 23,000 | 219 |
| 2006-12-14 | 228 | 228 | 222 | 222 | 14,000 | 222 |
| 2006-12-13 | 238 | 239 | 227 | 234 | 13,000 | 234 |
| 2006-12-12 | 242 | 242 | 236 | 241 | 6,000 | 241 |
| 2006-12-11 | 249 | 249 | 244 | 244 | 3,000 | 244 |
| 2006-12-08 | 250 | 250 | 249 | 249 | 2,000 | 249 |
| 2006-12-07 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 2006-12-06 | 245 | 255 | 243 | 255 | 8,000 | 255 |
| 2006-12-05 | 252 | 252 | 250 | 250 | 8,000 | 250 |
| 2006-12-04 | 257 | 257 | 252 | 252 | 5,000 | 252 |
| 2006-12-01 | 257 | 257 | 257 | 257 | 2,000 | 257 |
| 2006-11-30 | 255 | 255 | 246 | 252 | 10,000 | 252 |
| 2006-11-29 | 262 | 262 | 256 | 256 | 14,000 | 256 |
| 2006-11-28 | 266 | 266 | 260 | 265 | 9,000 | 265 |
| 2006-11-27 | 265 | 275 | 265 | 271 | 6,000 | 271 |
| 2006-11-24 | 274 | 284 | 270 | 280 | 6,000 | 280 |
| 2006-11-22 | 270 | 279 | 270 | 279 | 2,000 | 279 |
| 2006-11-21 | 275 | 275 | 265 | 270 | 7,000 | 270 |
| 2006-11-20 | 286 | 286 | 276 | 280 | 12,000 | 280 |
| 2006-11-17 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2006-11-15 | 289 | 289 | 284 | 288 | 6,000 | 288 |
| 2006-11-13 | 278 | 288 | 278 | 288 | 2,000 | 288 |
| 2006-11-08 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2006-11-07 | 277 | 292 | 277 | 282 | 11,000 | 282 |
| 2006-11-06 | 281 | 281 | 270 | 275 | 10,000 | 275 |
| 2006-11-02 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2006-11-01 | 277 | 277 | 276 | 276 | 3,000 | 276 |
| 2006-10-31 | 271 | 276 | 271 | 276 | 3,000 | 276 |
| 2006-10-30 | 266 | 301 | 266 | 277 | 11,000 | 277 |
| 2006-10-27 | 267 | 276 | 267 | 276 | 2,000 | 276 |
| 2006-10-25 | 273 | 274 | 267 | 274 | 8,000 | 274 |
| 2006-10-24 | 273 | 273 | 273 | 273 | 2,000 | 273 |
| 2006-10-23 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2006-10-20 | 272 | 277 | 267 | 272 | 6,000 | 272 |
| 2006-10-19 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2006-10-18 | 272 | 272 | 270 | 270 | 2,000 | 270 |
| 2006-10-16 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 2006-10-13 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2006-10-12 | 256 | 256 | 256 | 256 | 7,000 | 256 |
| 2006-10-11 | 270 | 270 | 254 | 256 | 12,000 | 256 |
| 2006-10-10 | 267 | 268 | 266 | 266 | 23,000 | 266 |
| 2006-10-06 | 286 | 290 | 267 | 272 | 32,000 | 272 |
| 2006-10-05 | 294 | 296 | 284 | 296 | 21,000 | 296 |
| 2006-10-04 | 295 | 297 | 290 | 296 | 12,000 | 296 |
| 2006-10-03 | 295 | 305 | 295 | 300 | 7,000 | 300 |
| 2006-10-02 | 310 | 310 | 300 | 308 | 7,000 | 308 |
| 2006-09-29 | 300 | 305 | 300 | 305 | 3,000 | 305 |
| 2006-09-28 | 302 | 307 | 302 | 307 | 2,000 | 307 |
| 2006-09-27 | 295 | 303 | 294 | 302 | 9,000 | 302 |
| 2006-09-26 | 302 | 302 | 291 | 300 | 8,000 | 300 |
| 2006-09-25 | 309 | 309 | 293 | 302 | 15,000 | 302 |
| 2006-09-22 | 302 | 307 | 290 | 302 | 22,000 | 302 |
| 2006-09-21 | 307 | 312 | 307 | 312 | 2,000 | 312 |
| 2006-09-20 | 318 | 318 | 307 | 315 | 20,000 | 315 |
| 2006-09-19 | 311 | 319 | 307 | 315 | 17,000 | 315 |
| 2006-09-15 | 312 | 315 | 308 | 310 | 19,000 | 310 |
| 2006-09-14 | 313 | 313 | 302 | 308 | 15,000 | 308 |
| 2006-09-13 | 328 | 328 | 302 | 313 | 64,000 | 313 |
| 2006-09-12 | 347 | 347 | 323 | 328 | 42,000 | 328 |
| 2006-09-11 | 357 | 357 | 340 | 349 | 26,000 | 349 |
| 2006-09-08 | 352 | 354 | 340 | 353 | 29,000 | 353 |
| 2006-09-07 | 360 | 360 | 350 | 360 | 13,000 | 360 |
| 2006-09-05 | 379 | 379 | 361 | 367 | 13,000 | 367 |
| 2006-09-04 | 373 | 373 | 372 | 372 | 7,000 | 372 |
| 2006-09-01 | 386 | 386 | 372 | 382 | 7,000 | 382 |
| 2006-08-30 | 371 | 391 | 371 | 388 | 16,000 | 388 |
| 2006-08-29 | 370 | 384 | 370 | 384 | 3,000 | 384 |
| 2006-08-28 | 390 | 390 | 363 | 385 | 35,000 | 385 |
| 2006-08-25 | 377 | 391 | 375 | 390 | 27,000 | 390 |
| 2006-08-24 | 405 | 405 | 378 | 382 | 41,000 | 382 |
| 2006-08-23 | 412 | 412 | 390 | 407 | 37,000 | 407 |
| 2006-08-22 | 427 | 429 | 411 | 418 | 24,000 | 418 |
| 2006-08-21 | 429 | 432 | 410 | 432 | 44,000 | 432 |
| 2006-08-18 | 430 | 430 | 420 | 429 | 32,000 | 429 |
| 2006-08-17 | 435 | 437 | 427 | 434 | 18,000 | 434 |
| 2006-08-16 | 439 | 445 | 430 | 445 | 23,000 | 445 |
| 2006-08-15 | 429 | 439 | 428 | 439 | 15,000 | 439 |
| 2006-08-14 | 410 | 415 | 410 | 414 | 7,000 | 414 |
| 2006-08-11 | 405 | 425 | 401 | 415 | 25,000 | 415 |
| 2006-08-10 | 406 | 406 | 405 | 405 | 5,000 | 405 |
| 2006-08-09 | 410 | 410 | 405 | 410 | 6,000 | 410 |
| 2006-08-08 | 405 | 416 | 405 | 410 | 11,000 | 410 |
| 2006-08-07 | 422 | 422 | 410 | 410 | 17,000 | 410 |
| 2006-08-04 | 403 | 414 | 403 | 407 | 24,000 | 407 |
| 2006-08-03 | 415 | 415 | 406 | 412 | 19,000 | 412 |
| 2006-08-02 | 420 | 420 | 386 | 415 | 52,000 | 415 |
| 2006-08-01 | 428 | 428 | 407 | 410 | 84,000 | 410 |
| 2006-07-31 | 460 | 475 | 429 | 429 | 49,000 | 429 |
| 2006-07-28 | 460 | 470 | 450 | 465 | 13,000 | 465 |
| 2006-07-27 | 435 | 464 | 400 | 464 | 99,000 | 464 |
| 2006-07-26 | 510 | 510 | 440 | 440 | 60,000 | 440 |
| 2006-07-25 | 547 | 550 | 505 | 505 | 26,000 | 505 |
| 2006-07-24 | 520 | 530 | 505 | 521 | 37,000 | 521 |
| 2006-07-21 | 590 | 625 | 526 | 550 | 114,000 | 550 |
| 2006-07-20 | 529 | 599 | 520 | 595 | 69,000 | 595 |
| 2006-07-19 | 545 | 545 | 485 | 510 | 46,000 | 510 |
| 2006-07-18 | 560 | 580 | 510 | 540 | 80,000 | 540 |
| 2006-07-14 | 510 | 598 | 500 | 590 | 313,000 | 590 |
| 2006-07-13 | 514 | 514 | 500 | 510 | 30,000 | 510 |
| 2006-07-12 | 518 | 518 | 510 | 518 | 10,000 | 518 |
| 2006-07-11 | 525 | 530 | 510 | 530 | 7,000 | 530 |
| 2006-07-10 | 505 | 550 | 505 | 535 | 39,000 | 535 |
| 2006-07-07 | 500 | 510 | 495 | 495 | 10,000 | 495 |
| 2006-07-06 | 482 | 485 | 482 | 485 | 4,000 | 485 |
| 2006-07-05 | 499 | 499 | 482 | 487 | 13,000 | 487 |
| 2006-07-04 | 491 | 500 | 491 | 499 | 6,000 | 499 |
| 2006-07-03 | 501 | 540 | 482 | 498 | 60,000 | 498 |
| 2006-06-30 | 450 | 521 | 450 | 521 | 74,000 | 521 |
| 2006-06-29 | 451 | 451 | 441 | 441 | 13,000 | 441 |
| 2006-06-28 | 463 | 463 | 442 | 463 | 42,000 | 463 |
| 2006-06-27 | 415 | 473 | 410 | 473 | 63,000 | 473 |
| 2006-06-26 | 385 | 414 | 385 | 414 | 22,000 | 414 |
| 2006-06-23 | 375 | 385 | 365 | 385 | 33,000 | 385 |
| 2006-06-21 | 364 | 364 | 364 | 364 | 10,000 | 364 |
| 2006-06-20 | 374 | 374 | 374 | 374 | 3,000 | 374 |
| 2006-06-19 | 356 | 370 | 356 | 370 | 7,000 | 370 |
| 2006-06-16 | 370 | 370 | 369 | 370 | 5,000 | 370 |
| 2006-06-15 | 354 | 354 | 354 | 354 | 3,000 | 354 |
| 2006-06-14 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2006-06-12 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2006-06-09 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2006-06-08 | 345 | 350 | 345 | 350 | 2,000 | 350 |
| 2006-06-05 | 370 | 370 | 370 | 370 | 14,000 | 370 |
| 2006-06-01 | 374 | 374 | 374 | 374 | 2,000 | 374 |
| 2006-05-30 | 363 | 365 | 350 | 355 | 11,000 | 355 |
| 2006-05-29 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2006-05-25 | 364 | 364 | 364 | 364 | 3,000 | 364 |
| 2006-05-23 | 358 | 359 | 358 | 359 | 3,000 | 359 |
| 2006-05-22 | 359 | 359 | 359 | 359 | 4,000 | 359 |
| 2006-05-19 | 355 | 355 | 342 | 342 | 7,000 | 342 |
| 2006-05-18 | 379 | 379 | 359 | 359 | 2,000 | 359 |
| 2006-05-17 | 370 | 370 | 369 | 370 | 6,000 | 370 |
| 2006-05-15 | 378 | 380 | 378 | 380 | 14,000 | 380 |
| 2006-05-12 | 372 | 373 | 372 | 373 | 2,000 | 373 |
| 2006-05-11 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2006-05-10 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2006-05-09 | 362 | 375 | 362 | 375 | 12,000 | 375 |
| 2006-05-08 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 2006-05-02 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 2006-05-01 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2006-04-25 | 374 | 374 | 355 | 355 | 4,000 | 355 |
| 2006-04-24 | 360 | 365 | 360 | 365 | 5,000 | 365 |
| 2006-04-21 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2006-04-20 | 384 | 384 | 360 | 360 | 10,000 | 360 |
| 2006-04-19 | 365 | 370 | 365 | 370 | 4,000 | 370 |
| 2006-04-18 | 368 | 370 | 368 | 370 | 21,000 | 370 |
| 2006-04-17 | 371 | 371 | 365 | 365 | 13,000 | 365 |
| 2006-04-14 | 365 | 370 | 365 | 366 | 22,000 | 366 |
| 2006-04-13 | 355 | 363 | 353 | 363 | 13,000 | 363 |
| 2006-04-12 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2006-04-11 | 358 | 362 | 358 | 362 | 8,000 | 362 |
| 2006-04-10 | 353 | 356 | 353 | 356 | 3,000 | 356 |
| 2006-04-07 | 348 | 351 | 348 | 351 | 13,000 | 351 |
| 2006-04-06 | 349 | 349 | 345 | 349 | 4,000 | 349 |
| 2006-04-05 | 346 | 348 | 345 | 348 | 13,000 | 348 |
| 2006-04-04 | 345 | 345 | 343 | 345 | 11,000 | 345 |
| 2006-04-03 | 343 | 345 | 343 | 345 | 8,000 | 345 |
| 2006-03-31 | 355 | 355 | 352 | 352 | 5,000 | 352 |
| 2006-03-30 | 360 | 360 | 355 | 355 | 6,000 | 355 |
| 2006-03-27 | 355 | 360 | 355 | 360 | 4,000 | 360 |
| 2006-03-24 | 360 | 360 | 355 | 355 | 5,000 | 355 |
| 2006-03-23 | 359 | 359 | 359 | 359 | 2,000 | 359 |
| 2006-03-22 | 356 | 356 | 351 | 356 | 12,000 | 356 |
| 2006-03-20 | 359 | 359 | 356 | 356 | 4,000 | 356 |
| 2006-03-17 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2006-03-16 | 350 | 350 | 350 | 350 | 28,000 | 350 |
| 2006-03-15 | 367 | 367 | 367 | 367 | 4,000 | 367 |
| 2006-03-14 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2006-03-10 | 359 | 369 | 359 | 369 | 4,000 | 369 |
| 2006-03-09 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2006-03-07 | 350 | 355 | 350 | 355 | 2,000 | 355 |
| 2006-03-06 | 380 | 380 | 346 | 354 | 9,000 | 354 |
| 2006-03-03 | 379 | 379 | 379 | 379 | 3,000 | 379 |
| 2006-02-28 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2006-02-27 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2006-02-24 | 368 | 368 | 368 | 368 | 2,000 | 368 |
| 2006-02-23 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2006-02-22 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 2006-02-21 | 350 | 351 | 350 | 351 | 2,000 | 351 |
| 2006-02-20 | 375 | 375 | 358 | 358 | 4,000 | 358 |
| 2006-02-17 | 374 | 374 | 370 | 370 | 5,000 | 370 |
| 2006-02-15 | 378 | 378 | 378 | 378 | 4,000 | 378 |
| 2006-02-14 | 372 | 372 | 372 | 372 | 2,000 | 372 |
| 2006-02-13 | 375 | 375 | 373 | 375 | 4,000 | 375 |
| 2006-02-10 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2006-02-09 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2006-02-08 | 378 | 378 | 375 | 375 | 6,000 | 375 |
| 2006-02-07 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2006-02-06 | 380 | 380 | 376 | 376 | 5,000 | 376 |
| 2006-02-03 | 377 | 379 | 377 | 379 | 2,000 | 379 |
| 2006-02-02 | 380 | 380 | 377 | 377 | 5,000 | 377 |
| 2006-02-01 | 377 | 380 | 377 | 380 | 8,000 | 380 |
| 2006-01-31 | 382 | 382 | 380 | 380 | 3,000 | 380 |
| 2006-01-27 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2006-01-26 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2006-01-25 | 383 | 383 | 375 | 380 | 10,000 | 380 |
| 2006-01-24 | 382 | 382 | 382 | 382 | 2,000 | 382 |
| 2006-01-23 | 384 | 385 | 384 | 385 | 6,000 | 385 |
| 2006-01-20 | 388 | 388 | 372 | 372 | 8,000 | 372 |
| 2006-01-19 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2006-01-18 | 386 | 386 | 372 | 372 | 3,000 | 372 |
| 2006-01-17 | 390 | 394 | 386 | 386 | 4,000 | 386 |
| 2006-01-16 | 390 | 390 | 386 | 386 | 5,000 | 386 |
| 2006-01-13 | 381 | 381 | 381 | 381 | 6,000 | 381 |
| 2006-01-12 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2006-01-11 | 378 | 378 | 377 | 377 | 4,000 | 377 |
| 2006-01-10 | 381 | 381 | 378 | 378 | 6,000 | 378 |
| 2006-01-06 | 382 | 382 | 382 | 382 | 2,000 | 382 |
| 2006-01-05 | 377 | 380 | 377 | 379 | 12,000 | 379 |
| 2006-01-04 | 375 | 375 | 375 | 375 | 3,000 | 375 |
分割・併合履歴 ： なし
