1848 (株)富士ピー・エス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-25 | 97 | 97 | 97 | 97 | 4,000 | 97 |
| 2009-12-24 | 95 | 95 | 94 | 94 | 4,000 | 94 |
| 2009-12-22 | 92 | 94 | 92 | 94 | 4,000 | 94 |
| 2009-12-21 | 88 | 88 | 88 | 88 | 2,000 | 88 |
| 2009-12-18 | 90 | 90 | 84 | 84 | 3,000 | 84 |
| 2009-12-17 | 85 | 85 | 85 | 85 | 1,000 | 85 |
| 2009-12-15 | 89 | 89 | 89 | 89 | 6,000 | 89 |
| 2009-12-14 | 90 | 90 | 90 | 90 | 7,000 | 90 |
| 2009-12-11 | 90 | 90 | 90 | 90 | 1,000 | 90 |
| 2009-12-07 | 97 | 97 | 97 | 97 | 9,000 | 97 |
| 2009-12-04 | 95 | 96 | 95 | 96 | 4,000 | 96 |
| 2009-12-02 | 97 | 97 | 97 | 97 | 2,000 | 97 |
| 2009-11-27 | 92 | 92 | 82 | 82 | 8,000 | 82 |
| 2009-11-25 | 92 | 92 | 92 | 92 | 4,000 | 92 |
| 2009-11-20 | 100 | 100 | 81 | 81 | 8,000 | 81 |
| 2009-11-19 | 83 | 98 | 83 | 97 | 4,000 | 97 |
| 2009-11-18 | 80 | 105 | 80 | 105 | 22,000 | 105 |
| 2009-11-16 | 83 | 83 | 73 | 75 | 10,000 | 75 |
| 2009-11-13 | 80 | 80 | 80 | 80 | 6,000 | 80 |
| 2009-11-12 | 80 | 80 | 79 | 79 | 3,000 | 79 |
| 2009-11-10 | 81 | 81 | 80 | 80 | 2,000 | 80 |
| 2009-11-09 | 84 | 84 | 84 | 84 | 1,000 | 84 |
| 2009-11-06 | 83 | 83 | 83 | 83 | 1,000 | 83 |
| 2009-11-05 | 84 | 84 | 84 | 84 | 11,000 | 84 |
| 2009-11-04 | 77 | 80 | 77 | 80 | 9,000 | 80 |
| 2009-11-02 | 78 | 78 | 78 | 78 | 10,000 | 78 |
| 2009-10-30 | 78 | 85 | 78 | 78 | 22,000 | 78 |
| 2009-10-29 | 67 | 72 | 67 | 69 | 5,000 | 69 |
| 2009-10-28 | 70 | 70 | 70 | 70 | 2,000 | 70 |
| 2009-10-26 | 75 | 75 | 72 | 72 | 3,000 | 72 |
| 2009-10-23 | 77 | 77 | 73 | 75 | 9,000 | 75 |
| 2009-10-22 | 80 | 80 | 76 | 76 | 18,000 | 76 |
| 2009-10-21 | 90 | 90 | 79 | 80 | 21,000 | 80 |
| 2009-10-20 | 75 | 77 | 71 | 77 | 53,000 | 77 |
| 2009-10-19 | 97 | 97 | 67 | 77 | 183,000 | 77 |
| 2009-10-15 | 97 | 97 | 97 | 97 | 6,000 | 97 |
| 2009-10-14 | 102 | 102 | 97 | 98 | 8,000 | 98 |
| 2009-10-05 | 95 | 95 | 95 | 95 | 10,000 | 95 |
| 2009-10-02 | 94 | 94 | 91 | 91 | 5,000 | 91 |
| 2009-10-01 | 91 | 91 | 89 | 89 | 3,000 | 89 |
| 2009-09-30 | 92 | 93 | 91 | 93 | 14,000 | 93 |
| 2009-09-25 | 106 | 106 | 106 | 106 | 3,000 | 106 |
| 2009-09-24 | 106 | 106 | 106 | 106 | 7,000 | 106 |
| 2009-09-18 | 114 | 114 | 105 | 105 | 4,000 | 105 |
| 2009-09-17 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2009-09-15 | 120 | 120 | 104 | 104 | 8,000 | 104 |
| 2009-09-11 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2009-09-10 | 108 | 108 | 108 | 108 | 1,000 | 108 |
| 2009-09-08 | 110 | 110 | 110 | 110 | 9,000 | 110 |
| 2009-09-07 | 112 | 112 | 112 | 112 | 8,000 | 112 |
| 2009-09-04 | 109 | 109 | 107 | 107 | 3,000 | 107 |
| 2009-09-03 | 107 | 107 | 107 | 107 | 1,000 | 107 |
| 2009-09-01 | 110 | 110 | 110 | 110 | 2,000 | 110 |
| 2009-08-27 | 109 | 109 | 109 | 109 | 1,000 | 109 |
| 2009-08-26 | 101 | 108 | 101 | 108 | 4,000 | 108 |
| 2009-08-25 | 110 | 110 | 95 | 97 | 7,000 | 97 |
| 2009-08-24 | 110 | 110 | 110 | 110 | 4,000 | 110 |
| 2009-08-20 | 114 | 114 | 114 | 114 | 7,000 | 114 |
| 2009-08-19 | 110 | 115 | 110 | 115 | 3,000 | 115 |
| 2009-08-18 | 115 | 115 | 105 | 105 | 3,000 | 105 |
| 2009-08-17 | 110 | 110 | 108 | 108 | 6,000 | 108 |
| 2009-08-14 | 109 | 109 | 108 | 108 | 11,000 | 108 |
| 2009-08-13 | 108 | 108 | 107 | 107 | 2,000 | 107 |
| 2009-08-12 | 108 | 108 | 108 | 108 | 1,000 | 108 |
| 2009-08-05 | 110 | 110 | 110 | 110 | 8,000 | 110 |
| 2009-08-04 | 110 | 110 | 109 | 110 | 5,000 | 110 |
| 2009-07-31 | 110 | 110 | 110 | 110 | 2,000 | 110 |
| 2009-07-24 | 110 | 110 | 110 | 110 | 4,000 | 110 |
| 2009-07-23 | 108 | 108 | 105 | 105 | 2,000 | 105 |
| 2009-07-22 | 110 | 110 | 103 | 103 | 2,000 | 103 |
| 2009-07-21 | 110 | 110 | 110 | 110 | 6,000 | 110 |
| 2009-07-17 | 107 | 107 | 105 | 106 | 5,000 | 106 |
| 2009-07-15 | 106 | 106 | 106 | 106 | 6,000 | 106 |
| 2009-07-14 | 100 | 101 | 100 | 101 | 3,000 | 101 |
| 2009-07-13 | 92 | 92 | 92 | 92 | 1,000 | 92 |
| 2009-07-09 | 96 | 96 | 96 | 96 | 5,000 | 96 |
| 2009-07-08 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2009-07-06 | 108 | 108 | 108 | 108 | 9,000 | 108 |
| 2009-07-03 | 108 | 108 | 108 | 108 | 5,000 | 108 |
| 2009-07-02 | 107 | 109 | 107 | 109 | 10,000 | 109 |
| 2009-07-01 | 100 | 110 | 100 | 110 | 7,000 | 110 |
| 2009-06-30 | 103 | 110 | 102 | 110 | 8,000 | 110 |
| 2009-06-26 | 113 | 113 | 106 | 113 | 4,000 | 113 |
| 2009-06-25 | 113 | 113 | 113 | 113 | 4,000 | 113 |
| 2009-06-24 | 114 | 114 | 113 | 113 | 2,000 | 113 |
| 2009-06-22 | 112 | 112 | 109 | 109 | 8,000 | 109 |
| 2009-06-19 | 109 | 110 | 107 | 107 | 16,000 | 107 |
| 2009-06-18 | 108 | 108 | 108 | 108 | 1,000 | 108 |
| 2009-06-16 | 98 | 105 | 88 | 105 | 17,000 | 105 |
| 2009-06-15 | 107 | 107 | 107 | 107 | 6,000 | 107 |
| 2009-06-12 | 109 | 110 | 107 | 110 | 9,000 | 110 |
| 2009-06-11 | 108 | 108 | 105 | 105 | 9,000 | 105 |
| 2009-06-09 | 106 | 107 | 106 | 107 | 10,000 | 107 |
| 2009-06-08 | 106 | 106 | 106 | 106 | 14,000 | 106 |
| 2009-06-05 | 111 | 111 | 106 | 106 | 15,000 | 106 |
| 2009-06-04 | 106 | 106 | 106 | 106 | 6,000 | 106 |
| 2009-06-03 | 101 | 106 | 101 | 106 | 6,000 | 106 |
| 2009-06-02 | 103 | 103 | 103 | 103 | 5,000 | 103 |
| 2009-06-01 | 100 | 101 | 100 | 101 | 9,000 | 101 |
| 2009-05-28 | 93 | 93 | 93 | 93 | 2,000 | 93 |
| 2009-05-27 | 92 | 93 | 92 | 93 | 3,000 | 93 |
| 2009-05-26 | 90 | 90 | 90 | 90 | 1,000 | 90 |
| 2009-05-25 | 100 | 100 | 100 | 100 | 3,000 | 100 |
| 2009-05-20 | 102 | 102 | 102 | 102 | 7,000 | 102 |
| 2009-05-19 | 100 | 100 | 95 | 99 | 10,000 | 99 |
| 2009-05-18 | 105 | 105 | 95 | 100 | 7,000 | 100 |
| 2009-05-15 | 105 | 115 | 93 | 100 | 45,000 | 100 |
| 2009-05-14 | 80 | 100 | 76 | 100 | 55,000 | 100 |
| 2009-05-13 | 69 | 70 | 69 | 70 | 4,000 | 70 |
| 2009-05-08 | 69 | 69 | 69 | 69 | 1,000 | 69 |
| 2009-05-07 | 69 | 70 | 69 | 69 | 18,000 | 69 |
| 2009-05-01 | 66 | 66 | 66 | 66 | 2,000 | 66 |
| 2009-04-30 | 61 | 64 | 61 | 64 | 12,000 | 64 |
| 2009-04-24 | 61 | 62 | 61 | 62 | 10,000 | 62 |
| 2009-04-23 | 60 | 60 | 59 | 59 | 3,000 | 59 |
| 2009-04-22 | 60 | 60 | 60 | 60 | 3,000 | 60 |
| 2009-04-21 | 65 | 65 | 53 | 59 | 13,000 | 59 |
| 2009-04-20 | 67 | 67 | 67 | 67 | 12,000 | 67 |
| 2009-04-17 | 64 | 64 | 64 | 64 | 11,000 | 64 |
| 2009-04-16 | 60 | 61 | 60 | 61 | 6,000 | 61 |
| 2009-04-15 | 63 | 63 | 63 | 63 | 14,000 | 63 |
| 2009-04-14 | 58 | 62 | 58 | 62 | 5,000 | 62 |
| 2009-04-13 | 57 | 58 | 57 | 58 | 6,000 | 58 |
| 2009-04-09 | 56 | 56 | 54 | 54 | 3,000 | 54 |
| 2009-04-06 | 59 | 59 | 54 | 56 | 17,000 | 56 |
| 2009-04-03 | 58 | 58 | 52 | 58 | 24,000 | 58 |
| 2009-04-02 | 60 | 61 | 60 | 61 | 3,000 | 61 |
| 2009-04-01 | 60 | 60 | 58 | 58 | 4,000 | 58 |
| 2009-03-31 | 55 | 55 | 55 | 55 | 2,000 | 55 |
| 2009-03-27 | 57 | 57 | 57 | 57 | 2,000 | 57 |
| 2009-03-25 | 52 | 52 | 52 | 52 | 10,000 | 52 |
| 2009-03-24 | 57 | 57 | 57 | 57 | 1,000 | 57 |
| 2009-03-23 | 57 | 57 | 57 | 57 | 13,000 | 57 |
| 2009-03-19 | 55 | 55 | 55 | 55 | 2,000 | 55 |
| 2009-03-18 | 58 | 58 | 53 | 53 | 6,000 | 53 |
| 2009-03-17 | 54 | 54 | 54 | 54 | 3,000 | 54 |
| 2009-03-16 | 54 | 54 | 54 | 54 | 12,000 | 54 |
| 2009-03-13 | 54 | 54 | 52 | 52 | 5,000 | 52 |
| 2009-03-12 | 56 | 56 | 56 | 56 | 6,000 | 56 |
| 2009-03-11 | 55 | 55 | 55 | 55 | 1,000 | 55 |
| 2009-03-10 | 54 | 54 | 54 | 54 | 1,000 | 54 |
| 2009-03-06 | 54 | 54 | 54 | 54 | 8,000 | 54 |
| 2009-03-05 | 52 | 52 | 52 | 52 | 12,000 | 52 |
| 2009-03-04 | 54 | 54 | 48 | 50 | 11,000 | 50 |
| 2009-02-25 | 47 | 47 | 47 | 47 | 13,000 | 47 |
| 2009-02-24 | 43 | 45 | 42 | 45 | 3,000 | 45 |
| 2009-02-23 | 45 | 45 | 41 | 41 | 8,000 | 41 |
| 2009-02-20 | 45 | 45 | 45 | 45 | 22,000 | 45 |
| 2009-02-19 | 43 | 43 | 42 | 43 | 6,000 | 43 |
| 2009-02-18 | 43 | 43 | 43 | 43 | 2,000 | 43 |
| 2009-02-17 | 42 | 42 | 42 | 42 | 6,000 | 42 |
| 2009-02-16 | 40 | 40 | 40 | 40 | 17,000 | 40 |
| 2009-02-13 | 37 | 39 | 37 | 39 | 2,000 | 39 |
| 2009-02-12 | 36 | 36 | 35 | 36 | 19,000 | 36 |
| 2009-02-09 | 38 | 38 | 36 | 37 | 6,000 | 37 |
| 2009-02-06 | 36 | 39 | 36 | 39 | 7,000 | 39 |
| 2009-02-05 | 39 | 39 | 39 | 39 | 27,000 | 39 |
| 2009-02-04 | 41 | 41 | 38 | 38 | 12,000 | 38 |
| 2009-02-03 | 34 | 36 | 33 | 36 | 8,000 | 36 |
| 2009-02-02 | 38 | 38 | 37 | 37 | 3,000 | 37 |
| 2009-01-30 | 39 | 39 | 39 | 39 | 18,000 | 39 |
| 2009-01-29 | 41 | 42 | 40 | 42 | 43,000 | 42 |
| 2009-01-28 | 45 | 45 | 43 | 43 | 4,000 | 43 |
| 2009-01-27 | 48 | 48 | 41 | 43 | 10,000 | 43 |
| 2009-01-26 | 46 | 50 | 38 | 48 | 39,000 | 48 |
| 2009-01-23 | 50 | 50 | 40 | 46 | 35,000 | 46 |
| 2009-01-22 | 53 | 53 | 50 | 50 | 3,000 | 50 |
| 2009-01-21 | 51 | 54 | 50 | 54 | 5,000 | 54 |
| 2009-01-20 | 56 | 57 | 50 | 57 | 21,000 | 57 |
| 2009-01-19 | 59 | 59 | 54 | 54 | 15,000 | 54 |
| 2009-01-15 | 60 | 60 | 55 | 58 | 19,000 | 58 |
| 2009-01-14 | 58 | 58 | 56 | 58 | 4,000 | 58 |
| 2009-01-13 | 59 | 59 | 55 | 56 | 35,000 | 56 |
| 2009-01-09 | 60 | 60 | 58 | 59 | 55,000 | 59 |
| 2009-01-08 | 62 | 63 | 59 | 60 | 59,000 | 60 |
| 2009-01-07 | 63 | 64 | 62 | 63 | 55,000 | 63 |
| 2009-01-06 | 73 | 73 | 62 | 67 | 42,000 | 67 |
| 2009-01-05 | 75 | 75 | 73 | 73 | 37,000 | 73 |
分割・併合履歴 ： なし
