1848 (株)富士ピー・エス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 150 | 154 | 150 | 154 | 2,000 | 154 |
| 2007-12-27 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2007-12-25 | 151 | 151 | 151 | 151 | 5,000 | 151 |
| 2007-12-21 | 144 | 144 | 144 | 144 | 2,000 | 144 |
| 2007-12-20 | 150 | 150 | 150 | 150 | 8,000 | 150 |
| 2007-12-19 | 143 | 143 | 143 | 143 | 2,000 | 143 |
| 2007-12-18 | 150 | 150 | 141 | 141 | 3,000 | 141 |
| 2007-12-17 | 160 | 160 | 145 | 147 | 12,000 | 147 |
| 2007-12-14 | 155 | 155 | 155 | 155 | 3,000 | 155 |
| 2007-12-12 | 155 | 155 | 155 | 155 | 3,000 | 155 |
| 2007-12-11 | 157 | 157 | 155 | 155 | 2,000 | 155 |
| 2007-12-06 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2007-12-05 | 158 | 158 | 158 | 158 | 8,000 | 158 |
| 2007-12-04 | 156 | 156 | 156 | 156 | 4,000 | 156 |
| 2007-12-03 | 159 | 159 | 155 | 155 | 5,000 | 155 |
| 2007-11-30 | 159 | 159 | 159 | 159 | 2,000 | 159 |
| 2007-11-29 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2007-11-27 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2007-11-22 | 156 | 156 | 156 | 156 | 5,000 | 156 |
| 2007-11-21 | 154 | 154 | 153 | 153 | 3,000 | 153 |
| 2007-11-20 | 158 | 158 | 158 | 158 | 7,000 | 158 |
| 2007-11-19 | 158 | 158 | 153 | 155 | 9,000 | 155 |
| 2007-11-16 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2007-11-15 | 166 | 166 | 155 | 155 | 9,000 | 155 |
| 2007-11-14 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2007-11-12 | 160 | 160 | 160 | 160 | 8,000 | 160 |
| 2007-11-08 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2007-11-07 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2007-11-05 | 178 | 178 | 178 | 178 | 7,000 | 178 |
| 2007-11-01 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2007-10-31 | 160 | 160 | 160 | 160 | 19,000 | 160 |
| 2007-10-30 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2007-10-26 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2007-10-25 | 170 | 170 | 170 | 170 | 5,000 | 170 |
| 2007-10-23 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2007-10-22 | 174 | 174 | 165 | 165 | 9,000 | 165 |
| 2007-10-19 | 179 | 179 | 174 | 174 | 4,000 | 174 |
| 2007-10-18 | 193 | 193 | 184 | 184 | 2,000 | 184 |
| 2007-10-15 | 194 | 194 | 185 | 185 | 8,000 | 185 |
| 2007-10-12 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2007-10-11 | 184 | 184 | 183 | 183 | 2,000 | 183 |
| 2007-10-09 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2007-10-05 | 196 | 196 | 193 | 193 | 8,000 | 193 |
| 2007-10-04 | 193 | 193 | 191 | 191 | 2,000 | 191 |
| 2007-10-02 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2007-09-25 | 183 | 183 | 183 | 183 | 4,000 | 183 |
| 2007-09-21 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2007-09-20 | 186 | 186 | 186 | 186 | 5,000 | 186 |
| 2007-09-19 | 180 | 180 | 178 | 178 | 2,000 | 178 |
| 2007-09-18 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 2007-09-14 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2007-09-13 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2007-09-12 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2007-09-11 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2007-09-10 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 2007-09-07 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2007-09-05 | 189 | 189 | 189 | 189 | 6,000 | 189 |
| 2007-09-04 | 180 | 185 | 180 | 185 | 3,000 | 185 |
| 2007-09-03 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2007-08-31 | 195 | 195 | 182 | 182 | 4,000 | 182 |
| 2007-08-27 | 199 | 199 | 193 | 193 | 2,000 | 193 |
| 2007-08-24 | 184 | 184 | 184 | 184 | 4,000 | 184 |
| 2007-08-21 | 176 | 176 | 176 | 176 | 5,000 | 176 |
| 2007-08-20 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2007-08-17 | 180 | 184 | 160 | 160 | 5,000 | 160 |
| 2007-08-16 | 182 | 182 | 165 | 166 | 16,000 | 166 |
| 2007-08-15 | 193 | 193 | 183 | 183 | 8,000 | 183 |
| 2007-08-14 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2007-08-13 | 186 | 186 | 185 | 185 | 5,000 | 185 |
| 2007-08-10 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2007-08-09 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2007-08-06 | 203 | 203 | 203 | 203 | 7,000 | 203 |
| 2007-08-01 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2007-07-31 | 190 | 195 | 190 | 195 | 3,000 | 195 |
| 2007-07-27 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2007-07-26 | 199 | 199 | 198 | 198 | 2,000 | 198 |
| 2007-07-25 | 203 | 203 | 203 | 203 | 4,000 | 203 |
| 2007-07-24 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2007-07-23 | 202 | 202 | 200 | 200 | 4,000 | 200 |
| 2007-07-20 | 208 | 208 | 208 | 208 | 5,000 | 208 |
| 2007-07-19 | 210 | 210 | 203 | 203 | 4,000 | 203 |
| 2007-07-18 | 210 | 210 | 205 | 205 | 3,000 | 205 |
| 2007-07-17 | 216 | 216 | 216 | 216 | 6,000 | 216 |
| 2007-07-12 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2007-07-09 | 204 | 204 | 202 | 202 | 6,000 | 202 |
| 2007-07-06 | 211 | 213 | 206 | 206 | 9,000 | 206 |
| 2007-07-05 | 206 | 206 | 202 | 202 | 14,000 | 202 |
| 2007-07-04 | 203 | 203 | 202 | 202 | 3,000 | 202 |
| 2007-07-03 | 205 | 205 | 203 | 203 | 2,000 | 203 |
| 2007-07-02 | 208 | 208 | 201 | 201 | 5,000 | 201 |
| 2007-06-29 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2007-06-28 | 204 | 204 | 204 | 204 | 2,000 | 204 |
| 2007-06-25 | 214 | 214 | 214 | 214 | 4,000 | 214 |
| 2007-06-22 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2007-06-21 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2007-06-20 | 213 | 214 | 213 | 214 | 7,000 | 214 |
| 2007-06-19 | 209 | 210 | 209 | 210 | 3,000 | 210 |
| 2007-06-18 | 212 | 212 | 208 | 208 | 4,000 | 208 |
| 2007-06-15 | 209 | 209 | 207 | 208 | 17,000 | 208 |
| 2007-06-14 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2007-06-13 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2007-06-12 | 201 | 201 | 200 | 200 | 9,000 | 200 |
| 2007-06-11 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2007-06-08 | 209 | 209 | 198 | 198 | 21,000 | 198 |
| 2007-06-07 | 191 | 240 | 191 | 210 | 104,000 | 210 |
| 2007-06-06 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2007-06-05 | 194 | 194 | 194 | 194 | 8,000 | 194 |
| 2007-06-04 | 196 | 204 | 193 | 204 | 9,000 | 204 |
| 2007-06-01 | 204 | 204 | 203 | 203 | 4,000 | 203 |
| 2007-05-31 | 198 | 198 | 185 | 194 | 11,000 | 194 |
| 2007-05-30 | 195 | 218 | 195 | 199 | 24,000 | 199 |
| 2007-05-29 | 177 | 180 | 177 | 180 | 4,000 | 180 |
| 2007-05-28 | 183 | 183 | 173 | 177 | 5,000 | 177 |
| 2007-05-25 | 194 | 194 | 193 | 193 | 6,000 | 193 |
| 2007-05-23 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2007-05-22 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2007-05-21 | 195 | 195 | 195 | 195 | 6,000 | 195 |
| 2007-05-18 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 2007-05-15 | 193 | 193 | 193 | 193 | 7,000 | 193 |
| 2007-05-14 | 190 | 190 | 189 | 189 | 2,000 | 189 |
| 2007-05-11 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2007-05-10 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2007-05-07 | 194 | 194 | 194 | 194 | 10,000 | 194 |
| 2007-05-02 | 177 | 190 | 177 | 190 | 3,000 | 190 |
| 2007-05-01 | 180 | 180 | 176 | 176 | 4,000 | 176 |
| 2007-04-27 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2007-04-26 | 177 | 181 | 177 | 181 | 2,000 | 181 |
| 2007-04-25 | 191 | 191 | 178 | 178 | 9,000 | 178 |
| 2007-04-24 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2007-04-20 | 193 | 193 | 193 | 193 | 4,000 | 193 |
| 2007-04-19 | 184 | 188 | 184 | 188 | 3,000 | 188 |
| 2007-04-18 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2007-04-17 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2007-04-16 | 199 | 199 | 199 | 199 | 6,000 | 199 |
| 2007-04-12 | 194 | 194 | 185 | 194 | 8,000 | 194 |
| 2007-04-11 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2007-04-10 | 186 | 187 | 185 | 187 | 4,000 | 187 |
| 2007-04-05 | 193 | 193 | 190 | 190 | 10,000 | 190 |
| 2007-04-04 | 193 | 197 | 193 | 193 | 5,000 | 193 |
| 2007-04-03 | 196 | 196 | 195 | 195 | 6,000 | 195 |
| 2007-04-02 | 198 | 198 | 198 | 198 | 7,000 | 198 |
| 2007-03-30 | 200 | 202 | 200 | 202 | 5,000 | 202 |
| 2007-03-29 | 198 | 198 | 198 | 198 | 12,000 | 198 |
| 2007-03-26 | 205 | 205 | 204 | 204 | 2,000 | 204 |
| 2007-03-23 | 210 | 210 | 207 | 207 | 6,000 | 207 |
| 2007-03-22 | 211 | 211 | 206 | 206 | 4,000 | 206 |
| 2007-03-20 | 208 | 208 | 208 | 208 | 5,000 | 208 |
| 2007-03-19 | 202 | 203 | 202 | 203 | 10,000 | 203 |
| 2007-03-16 | 213 | 213 | 209 | 210 | 5,000 | 210 |
| 2007-03-15 | 219 | 219 | 219 | 219 | 5,000 | 219 |
| 2007-03-14 | 215 | 215 | 210 | 210 | 3,000 | 210 |
| 2007-03-12 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2007-03-09 | 208 | 215 | 208 | 215 | 6,000 | 215 |
| 2007-03-08 | 208 | 208 | 207 | 207 | 2,000 | 207 |
| 2007-03-07 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2007-03-06 | 216 | 216 | 216 | 216 | 6,000 | 216 |
| 2007-03-05 | 220 | 220 | 216 | 216 | 7,000 | 216 |
| 2007-03-02 | 212 | 225 | 205 | 210 | 21,000 | 210 |
| 2007-03-01 | 202 | 206 | 202 | 205 | 4,000 | 205 |
| 2007-02-28 | 203 | 204 | 198 | 204 | 10,000 | 204 |
| 2007-02-27 | 215 | 218 | 215 | 218 | 11,000 | 218 |
| 2007-02-26 | 222 | 222 | 207 | 212 | 3,000 | 212 |
| 2007-02-23 | 223 | 223 | 223 | 223 | 4,000 | 223 |
| 2007-02-22 | 218 | 219 | 217 | 219 | 7,000 | 219 |
| 2007-02-21 | 214 | 218 | 214 | 218 | 5,000 | 218 |
| 2007-02-20 | 214 | 214 | 214 | 214 | 6,000 | 214 |
| 2007-02-19 | 211 | 212 | 211 | 211 | 6,000 | 211 |
| 2007-02-16 | 206 | 208 | 206 | 208 | 4,000 | 208 |
| 2007-02-15 | 204 | 204 | 204 | 204 | 8,000 | 204 |
| 2007-02-14 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2007-02-13 | 196 | 196 | 196 | 196 | 2,000 | 196 |
| 2007-02-09 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 2007-02-08 | 195 | 195 | 193 | 193 | 17,000 | 193 |
| 2007-02-07 | 198 | 198 | 192 | 195 | 6,000 | 195 |
| 2007-02-06 | 210 | 210 | 200 | 201 | 12,000 | 201 |
| 2007-02-05 | 210 | 211 | 210 | 210 | 26,000 | 210 |
| 2007-02-02 | 215 | 216 | 215 | 216 | 5,000 | 216 |
| 2007-02-01 | 222 | 222 | 215 | 215 | 4,000 | 215 |
| 2007-01-31 | 220 | 224 | 220 | 224 | 6,000 | 224 |
| 2007-01-30 | 222 | 223 | 218 | 223 | 10,000 | 223 |
| 2007-01-29 | 215 | 222 | 215 | 222 | 5,000 | 222 |
| 2007-01-26 | 226 | 226 | 225 | 225 | 3,000 | 225 |
| 2007-01-25 | 232 | 232 | 230 | 230 | 6,000 | 230 |
| 2007-01-24 | 231 | 231 | 225 | 225 | 4,000 | 225 |
| 2007-01-23 | 232 | 233 | 231 | 231 | 4,000 | 231 |
| 2007-01-22 | 234 | 234 | 228 | 234 | 10,000 | 234 |
| 2007-01-19 | 229 | 229 | 226 | 229 | 4,000 | 229 |
| 2007-01-18 | 230 | 230 | 224 | 229 | 4,000 | 229 |
| 2007-01-17 | 225 | 225 | 223 | 223 | 6,000 | 223 |
| 2007-01-16 | 228 | 230 | 228 | 230 | 5,000 | 230 |
| 2007-01-15 | 225 | 227 | 220 | 227 | 9,000 | 227 |
| 2007-01-12 | 226 | 229 | 220 | 227 | 7,000 | 227 |
| 2007-01-11 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2007-01-10 | 221 | 229 | 220 | 229 | 8,000 | 229 |
| 2007-01-09 | 223 | 223 | 223 | 223 | 2,000 | 223 |
| 2007-01-05 | 229 | 229 | 229 | 229 | 9,000 | 229 |
| 2007-01-04 | 228 | 228 | 228 | 228 | 2,000 | 228 |
分割・併合履歴 ： なし
