1848 (株)富士ピー・エス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 65 | 70 | 65 | 70 | 6,000 | 70 |
| 2008-12-29 | 64 | 65 | 61 | 65 | 19,000 | 65 |
| 2008-12-26 | 75 | 75 | 60 | 63 | 41,000 | 63 |
| 2008-12-25 | 75 | 75 | 75 | 75 | 10,000 | 75 |
| 2008-12-24 | 75 | 78 | 72 | 72 | 27,000 | 72 |
| 2008-12-22 | 78 | 80 | 70 | 80 | 56,000 | 80 |
| 2008-12-19 | 77 | 83 | 77 | 83 | 37,000 | 83 |
| 2008-12-18 | 92 | 92 | 70 | 92 | 63,000 | 92 |
| 2008-12-17 | 98 | 98 | 67 | 94 | 79,000 | 94 |
| 2008-12-16 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2008-12-15 | 113 | 113 | 113 | 113 | 6,000 | 113 |
| 2008-12-12 | 110 | 114 | 110 | 114 | 7,000 | 114 |
| 2008-12-05 | 109 | 109 | 109 | 109 | 8,000 | 109 |
| 2008-12-04 | 105 | 107 | 105 | 107 | 2,000 | 107 |
| 2008-12-03 | 115 | 115 | 105 | 105 | 7,000 | 105 |
| 2008-12-02 | 115 | 115 | 115 | 115 | 2,000 | 115 |
| 2008-12-01 | 105 | 105 | 100 | 100 | 2,000 | 100 |
| 2008-11-28 | 115 | 115 | 100 | 105 | 7,000 | 105 |
| 2008-11-27 | 105 | 125 | 105 | 115 | 9,000 | 115 |
| 2008-11-25 | 130 | 130 | 130 | 130 | 5,000 | 130 |
| 2008-11-21 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2008-11-20 | 125 | 125 | 125 | 125 | 7,000 | 125 |
| 2008-11-19 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2008-11-18 | 129 | 129 | 125 | 125 | 4,000 | 125 |
| 2008-11-17 | 130 | 130 | 128 | 128 | 7,000 | 128 |
| 2008-11-14 | 119 | 125 | 119 | 125 | 4,000 | 125 |
| 2008-11-13 | 107 | 114 | 107 | 114 | 4,000 | 114 |
| 2008-11-12 | 107 | 107 | 107 | 107 | 1,000 | 107 |
| 2008-11-11 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2008-11-05 | 119 | 120 | 119 | 119 | 19,000 | 119 |
| 2008-11-04 | 114 | 114 | 110 | 114 | 6,000 | 114 |
| 2008-10-31 | 115 | 115 | 115 | 115 | 2,000 | 115 |
| 2008-10-24 | 144 | 144 | 104 | 105 | 8,000 | 105 |
| 2008-10-22 | 131 | 133 | 131 | 133 | 13,000 | 133 |
| 2008-10-20 | 115 | 116 | 115 | 116 | 4,000 | 116 |
| 2008-10-17 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2008-10-16 | 98 | 98 | 95 | 95 | 2,000 | 95 |
| 2008-10-15 | 106 | 106 | 106 | 106 | 10,000 | 106 |
| 2008-10-14 | 77 | 101 | 77 | 101 | 11,000 | 101 |
| 2008-10-10 | 72 | 72 | 72 | 72 | 2,000 | 72 |
| 2008-10-09 | 74 | 74 | 74 | 74 | 5,000 | 74 |
| 2008-10-08 | 83 | 83 | 83 | 83 | 1,000 | 83 |
| 2008-10-07 | 85 | 102 | 85 | 98 | 18,000 | 98 |
| 2008-10-06 | 135 | 135 | 135 | 135 | 8,000 | 135 |
| 2008-10-03 | 129 | 129 | 129 | 129 | 1,000 | 129 |
| 2008-10-02 | 130 | 130 | 125 | 125 | 5,000 | 125 |
| 2008-10-01 | 125 | 125 | 125 | 125 | 2,000 | 125 |
| 2008-09-25 | 129 | 129 | 129 | 129 | 4,000 | 129 |
| 2008-09-24 | 127 | 127 | 123 | 123 | 2,000 | 123 |
| 2008-09-22 | 130 | 130 | 130 | 130 | 7,000 | 130 |
| 2008-09-19 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2008-09-17 | 141 | 141 | 140 | 140 | 2,000 | 140 |
| 2008-09-16 | 145 | 145 | 145 | 145 | 6,000 | 145 |
| 2008-09-12 | 140 | 145 | 140 | 145 | 5,000 | 145 |
| 2008-09-11 | 141 | 141 | 140 | 140 | 2,000 | 140 |
| 2008-09-09 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2008-09-08 | 140 | 140 | 140 | 140 | 4,000 | 140 |
| 2008-09-05 | 150 | 150 | 150 | 150 | 8,000 | 150 |
| 2008-09-04 | 145 | 150 | 142 | 150 | 5,000 | 150 |
| 2008-09-01 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2008-08-25 | 157 | 157 | 157 | 157 | 5,000 | 157 |
| 2008-08-20 | 159 | 159 | 150 | 152 | 11,000 | 152 |
| 2008-08-18 | 155 | 155 | 152 | 152 | 3,000 | 152 |
| 2008-08-15 | 154 | 155 | 154 | 155 | 7,000 | 155 |
| 2008-08-14 | 161 | 161 | 160 | 160 | 4,000 | 160 |
| 2008-08-13 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2008-08-05 | 160 | 160 | 160 | 160 | 7,000 | 160 |
| 2008-08-04 | 162 | 163 | 162 | 162 | 5,000 | 162 |
| 2008-08-01 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2008-07-30 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2008-07-25 | 165 | 165 | 160 | 160 | 4,000 | 160 |
| 2008-07-24 | 165 | 165 | 165 | 165 | 6,000 | 165 |
| 2008-07-22 | 165 | 165 | 165 | 165 | 5,000 | 165 |
| 2008-07-18 | 175 | 175 | 161 | 165 | 8,000 | 165 |
| 2008-07-17 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2008-07-16 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2008-07-15 | 175 | 175 | 175 | 175 | 6,000 | 175 |
| 2008-07-14 | 160 | 170 | 160 | 170 | 8,000 | 170 |
| 2008-07-11 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2008-07-10 | 155 | 155 | 150 | 150 | 3,000 | 150 |
| 2008-07-09 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2008-07-07 | 166 | 166 | 162 | 162 | 9,000 | 162 |
| 2008-07-04 | 169 | 172 | 169 | 171 | 3,000 | 171 |
| 2008-07-03 | 165 | 170 | 160 | 170 | 6,000 | 170 |
| 2008-07-02 | 170 | 170 | 165 | 165 | 3,000 | 165 |
| 2008-07-01 | 155 | 160 | 155 | 160 | 2,000 | 160 |
| 2008-06-30 | 166 | 166 | 165 | 165 | 2,000 | 165 |
| 2008-06-25 | 173 | 173 | 173 | 173 | 4,000 | 173 |
| 2008-06-24 | 167 | 170 | 160 | 170 | 3,000 | 170 |
| 2008-06-23 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2008-06-20 | 164 | 164 | 164 | 164 | 6,000 | 164 |
| 2008-06-19 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2008-06-18 | 159 | 160 | 159 | 160 | 4,000 | 160 |
| 2008-06-16 | 165 | 165 | 156 | 156 | 8,000 | 156 |
| 2008-06-13 | 161 | 161 | 160 | 160 | 30,000 | 160 |
| 2008-06-12 | 160 | 162 | 160 | 162 | 7,000 | 162 |
| 2008-06-11 | 153 | 158 | 153 | 158 | 2,000 | 158 |
| 2008-06-09 | 157 | 157 | 157 | 157 | 3,000 | 157 |
| 2008-06-05 | 159 | 159 | 159 | 159 | 8,000 | 159 |
| 2008-06-04 | 159 | 160 | 159 | 160 | 5,000 | 160 |
| 2008-06-03 | 156 | 159 | 156 | 159 | 2,000 | 159 |
| 2008-05-30 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2008-05-29 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2008-05-26 | 154 | 160 | 150 | 150 | 4,000 | 150 |
| 2008-05-23 | 160 | 160 | 159 | 159 | 7,000 | 159 |
| 2008-05-22 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2008-05-20 | 160 | 160 | 160 | 160 | 7,000 | 160 |
| 2008-05-19 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2008-05-16 | 162 | 162 | 160 | 160 | 3,000 | 160 |
| 2008-05-15 | 160 | 160 | 160 | 160 | 7,000 | 160 |
| 2008-05-14 | 160 | 162 | 156 | 162 | 15,000 | 162 |
| 2008-05-13 | 160 | 160 | 160 | 160 | 7,000 | 160 |
| 2008-05-07 | 160 | 160 | 160 | 160 | 9,000 | 160 |
| 2008-04-30 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2008-04-28 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2008-04-25 | 160 | 160 | 160 | 160 | 4,000 | 160 |
| 2008-04-23 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2008-04-21 | 163 | 163 | 163 | 163 | 6,000 | 163 |
| 2008-04-18 | 157 | 157 | 157 | 157 | 2,000 | 157 |
| 2008-04-17 | 157 | 157 | 152 | 152 | 2,000 | 152 |
| 2008-04-16 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2008-04-15 | 148 | 148 | 148 | 148 | 6,000 | 148 |
| 2008-04-14 | 139 | 141 | 139 | 141 | 2,000 | 141 |
| 2008-04-11 | 139 | 139 | 139 | 139 | 1,000 | 139 |
| 2008-04-07 | 139 | 139 | 139 | 139 | 8,000 | 139 |
| 2008-04-04 | 138 | 140 | 137 | 139 | 4,000 | 139 |
| 2008-04-02 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2008-04-01 | 139 | 139 | 135 | 135 | 4,000 | 135 |
| 2008-03-28 | 137 | 137 | 136 | 136 | 4,000 | 136 |
| 2008-03-27 | 133 | 140 | 133 | 137 | 27,000 | 137 |
| 2008-03-26 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2008-03-25 | 152 | 152 | 152 | 152 | 4,000 | 152 |
| 2008-03-21 | 145 | 145 | 145 | 145 | 5,000 | 145 |
| 2008-03-19 | 142 | 145 | 142 | 145 | 2,000 | 145 |
| 2008-03-18 | 150 | 150 | 140 | 140 | 7,000 | 140 |
| 2008-03-17 | 147 | 147 | 147 | 147 | 9,000 | 147 |
| 2008-03-14 | 148 | 149 | 148 | 149 | 4,000 | 149 |
| 2008-03-13 | 152 | 152 | 148 | 148 | 3,000 | 148 |
| 2008-03-11 | 156 | 156 | 156 | 156 | 3,000 | 156 |
| 2008-03-07 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2008-03-06 | 147 | 150 | 147 | 150 | 2,000 | 150 |
| 2008-03-05 | 160 | 160 | 160 | 160 | 8,000 | 160 |
| 2008-03-04 | 157 | 157 | 155 | 157 | 4,000 | 157 |
| 2008-03-03 | 158 | 158 | 155 | 155 | 3,000 | 155 |
| 2008-02-29 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2008-02-25 | 157 | 157 | 157 | 157 | 5,000 | 157 |
| 2008-02-22 | 155 | 155 | 154 | 154 | 2,000 | 154 |
| 2008-02-21 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2008-02-20 | 152 | 152 | 152 | 152 | 7,000 | 152 |
| 2008-02-19 | 153 | 153 | 152 | 152 | 2,000 | 152 |
| 2008-02-18 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2008-02-15 | 154 | 154 | 154 | 154 | 7,000 | 154 |
| 2008-02-14 | 158 | 158 | 144 | 154 | 19,000 | 154 |
| 2008-02-13 | 150 | 162 | 150 | 162 | 8,000 | 162 |
| 2008-02-05 | 146 | 146 | 146 | 146 | 9,000 | 146 |
| 2008-02-04 | 150 | 150 | 149 | 149 | 5,000 | 149 |
| 2008-02-01 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2008-01-31 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2008-01-29 | 150 | 150 | 147 | 147 | 3,000 | 147 |
| 2008-01-28 | 150 | 150 | 150 | 150 | 6,000 | 150 |
| 2008-01-25 | 145 | 145 | 140 | 140 | 7,000 | 140 |
| 2008-01-24 | 150 | 150 | 147 | 147 | 4,000 | 147 |
| 2008-01-21 | 157 | 157 | 157 | 157 | 8,000 | 157 |
| 2008-01-18 | 149 | 150 | 149 | 150 | 3,000 | 150 |
| 2008-01-17 | 149 | 149 | 149 | 149 | 1,000 | 149 |
| 2008-01-15 | 149 | 149 | 149 | 149 | 7,000 | 149 |
| 2008-01-11 | 148 | 152 | 148 | 149 | 6,000 | 149 |
| 2008-01-10 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2008-01-07 | 158 | 158 | 158 | 158 | 9,000 | 158 |
| 2008-01-04 | 153 | 153 | 153 | 153 | 1,000 | 153 |
分割・併合履歴 ： なし
