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
2008-12-30657065706,00070
2008-12-296465616519,00065
2008-12-267575606341,00063
2008-12-257575757510,00075
2008-12-247578727227,00072
2008-12-227880708056,00080
2008-12-197783778337,00083
2008-12-189292709263,00092
2008-12-179898679479,00094
2008-12-161001001001001,000100
2008-12-151131131131136,000113
2008-12-121101141101147,000114
2008-12-051091091091098,000109
2008-12-041051071051072,000107
2008-12-031151151051057,000105
2008-12-021151151151152,000115
2008-12-011051051001002,000100
2008-11-281151151001057,000105
2008-11-271051251051159,000115
2008-11-251301301301305,000130
2008-11-211251251251251,000125
2008-11-201251251251257,000125
2008-11-191251251251251,000125
2008-11-181291291251254,000125
2008-11-171301301281287,000128
2008-11-141191251191254,000125
2008-11-131071141071144,000114
2008-11-121071071071071,000107
2008-11-111101101101101,000110
2008-11-0511912011911919,000119
2008-11-041141141101146,000114
2008-10-311151151151152,000115
2008-10-241441441041058,000105
2008-10-2213113313113313,000133
2008-10-201151161151164,000116
2008-10-171101101101101,000110
2008-10-16989895952,00095
2008-10-1510610610610610,000106
2008-10-14771017710111,000101
2008-10-10727272722,00072
2008-10-09747474745,00074
2008-10-08838383831,00083
2008-10-0785102859818,00098
2008-10-061351351351358,000135
2008-10-031291291291291,000129
2008-10-021301301251255,000125
2008-10-011251251251252,000125
2008-09-251291291291294,000129
2008-09-241271271231232,000123
2008-09-221301301301307,000130
2008-09-191301301301302,000130
2008-09-171411411401402,000140
2008-09-161451451451456,000145
2008-09-121401451401455,000145
2008-09-111411411401402,000140
2008-09-091421421421421,000142
2008-09-081401401401404,000140
2008-09-051501501501508,000150
2008-09-041451501421505,000150
2008-09-011501501501503,000150
2008-08-251571571571575,000157
2008-08-2015915915015211,000152
2008-08-181551551521523,000152
2008-08-151541551541557,000155
2008-08-141611611601604,000160
2008-08-131601601601601,000160
2008-08-051601601601607,000160
2008-08-041621631621625,000162
2008-08-011701701701703,000170
2008-07-301551551551551,000155
2008-07-251651651601604,000160
2008-07-241651651651656,000165
2008-07-221651651651655,000165
2008-07-181751751611658,000165
2008-07-171651651651651,000165
2008-07-161561561561561,000156
2008-07-151751751751756,000175
2008-07-141601701601708,000170
2008-07-111601601601601,000160
2008-07-101551551501503,000150
2008-07-091601601601602,000160
2008-07-071661661621629,000162
2008-07-041691721691713,000171
2008-07-031651701601706,000170
2008-07-021701701651653,000165
2008-07-011551601551602,000160
2008-06-301661661651652,000165
2008-06-251731731731734,000173
2008-06-241671701601703,000170
2008-06-231661661661661,000166
2008-06-201641641641646,000164
2008-06-191601601601603,000160
2008-06-181591601591604,000160
2008-06-161651651561568,000156
2008-06-1316116116016030,000160
2008-06-121601621601627,000162
2008-06-111531581531582,000158
2008-06-091571571571573,000157
2008-06-051591591591598,000159
2008-06-041591601591605,000160
2008-06-031561591561592,000159
2008-05-301601601601602,000160
2008-05-291501501501502,000150
2008-05-261541601501504,000150
2008-05-231601601591597,000159
2008-05-221591591591591,000159
2008-05-201601601601607,000160
2008-05-191581581581581,000158
2008-05-161621621601603,000160
2008-05-151601601601607,000160
2008-05-1416016215616215,000162
2008-05-131601601601607,000160
2008-05-071601601601609,000160
2008-04-301511511511511,000151
2008-04-281501501501501,000150
2008-04-251601601601604,000160
2008-04-231591591591591,000159
2008-04-211631631631636,000163
2008-04-181571571571572,000157
2008-04-171571571521522,000152
2008-04-161541541541541,000154
2008-04-151481481481486,000148
2008-04-141391411391412,000141
2008-04-111391391391391,000139
2008-04-071391391391398,000139
2008-04-041381401371394,000139
2008-04-021351351351351,000135
2008-04-011391391351354,000135
2008-03-281371371361364,000136
2008-03-2713314013313727,000137
2008-03-261581581581581,000158
2008-03-251521521521524,000152
2008-03-211451451451455,000145
2008-03-191421451421452,000145
2008-03-181501501401407,000140
2008-03-171471471471479,000147
2008-03-141481491481494,000149
2008-03-131521521481483,000148
2008-03-111561561561563,000156
2008-03-071561561561561,000156
2008-03-061471501471502,000150
2008-03-051601601601608,000160
2008-03-041571571551574,000157
2008-03-031581581551553,000155
2008-02-291581581581581,000158
2008-02-251571571571575,000157
2008-02-221551551541542,000154
2008-02-211481481481481,000148
2008-02-201521521521527,000152
2008-02-191531531521522,000152
2008-02-181541541541541,000154
2008-02-151541541541547,000154
2008-02-1415815814415419,000154
2008-02-131501621501628,000162
2008-02-051461461461469,000146
2008-02-041501501491495,000149
2008-02-011501501501502,000150
2008-01-311501501501502,000150
2008-01-291501501471473,000147
2008-01-281501501501506,000150
2008-01-251451451401407,000140
2008-01-241501501471474,000147
2008-01-211571571571578,000157
2008-01-181491501491503,000150
2008-01-171491491491491,000149
2008-01-151491491491497,000149
2008-01-111481521481496,000149
2008-01-101501501501501,000150
2008-01-071581581581589,000158
2008-01-041531531531531,000153

分割・併合履歴 : なし