1848 (株)富士ピー・エス の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-271341351311358,000135
2010-12-2414814813813815,000138
2010-12-221441501441504,000150
2010-12-2113614313614311,000143
2010-12-201401401401405,000140
2010-12-171381411381408,000140
2010-12-151401401401404,000140
2010-12-141331351331352,000135
2010-12-131351351351352,000135
2010-12-101371371371372,000137
2010-12-091371371371371,000137
2010-12-061351361351367,000136
2010-12-031331351311345,000134
2010-12-021321331321334,000133
2010-11-301281281281281,000128
2010-11-291301301301301,000130
2010-11-251321321301306,000130
2010-11-241311311311313,000131
2010-11-221331331331334,000133
2010-11-191301301301301,000130
2010-11-181251251251251,000125
2010-11-151251251251254,000125
2010-11-1212012012012011,000120
2010-11-111221231221232,000123
2010-11-101251251251251,000125
2010-11-051301301301305,000130
2010-11-041301301301303,000130
2010-11-021321321321321,000132
2010-11-011361361321324,000132
2010-10-291211211211213,000121
2010-10-261231251231254,000125
2010-10-251201201201203,000120
2010-10-221191201191202,000120
2010-10-211201201201205,000120
2010-10-201201201201206,000120
2010-10-191201201201203,000120
2010-10-181201201201201,000120
2010-10-151201201201204,000120
2010-10-141151151151151,000115
2010-10-051181181181186,000118
2010-10-041101131101133,000113
2010-10-011101101101102,000110
2010-09-241091091091093,000109
2010-09-211091091091096,000109
2010-09-171021041021042,000104
2010-09-16989898981,00098
2010-09-15989898986,00098
2010-09-131011021011016,000101
2010-09-101011011011011,000101
2010-09-091001031001004,000100
2010-09-0810010010010010,000100
2010-09-061201201201206,000120
2010-09-031121151121152,000115
2010-09-011151151151152,000115
2010-08-251121121061064,000106
2010-08-241121121041074,000107
2010-08-231151151151152,000115
2010-08-201101101101106,000110
2010-08-191101101101104,000110
2010-08-181111111111111,000111
2010-08-171111111111111,000111
2010-08-161081111081115,000111
2010-08-131011031011034,000103
2010-08-09959594946,00094
2010-08-05999994948,00094
2010-08-04989898982,00098
2010-08-03989898981,00098
2010-08-02989898985,00098
2010-07-30989898982,00098
2010-07-29939393931,00093
2010-07-28959595951,00095
2010-07-27949494941,00094
2010-07-23999999993,00099
2010-07-221001001001001,000100
2010-07-21989898982,00098
2010-07-201111111011019,000101
2010-07-161091101091103,000110
2010-07-1510811010810811,000108
2010-07-1411311311011210,000112
2010-07-081151151151151,000115
2010-07-051181181181187,000118
2010-07-021181181141148,000114
2010-06-281111111111111,000111
2010-06-251101101101103,000110
2010-06-241141151101153,000115
2010-06-231161161151152,000115
2010-06-211201201201205,000120
2010-06-181171171161174,000117
2010-06-151181181181185,000118
2010-06-141181181181182,000118
2010-06-071191191191196,000119
2010-06-041131141131145,000114
2010-06-011151151151153,000115
2010-05-311111111111113,000111
2010-05-251111111111114,000111
2010-05-241121121101127,000112
2010-05-201171171121127,000112
2010-05-191121121121122,000112
2010-05-181171171171171,000117
2010-05-1711811811711726,000117
2010-05-141181191181192,000119
2010-05-131181181181181,000118
2010-05-121171171171171,000117
2010-05-111171171171171,000117
2010-05-071171171171175,000117
2010-05-0612012011811817,000118
2010-04-301181181181182,000118
2010-04-281221221201206,000120
2010-04-2712412412012012,000120
2010-04-261251251191193,000119
2010-04-231231231231233,000123
2010-04-221191191191191,000119
2010-04-2111711711711710,000117
2010-04-201101121101122,000112
2010-04-161071071051052,000105
2010-04-151031031031035,000103
2010-04-141031031001005,000100
2010-04-131031031031031,000103
2010-04-121031031031031,000103
2010-04-09971019610118,000101
2010-04-081041041041041,000104
2010-04-061051051051052,000105
2010-04-0510510510410410,000104
2010-04-021071071071074,000107
2010-04-011071071061064,000106
2010-03-311051071051064,000106
2010-03-301031051031055,000105
2010-03-291021021021021,000102
2010-03-251021021021024,000102
2010-03-241101101101102,000110
2010-03-2310210210110113,000101
2010-03-191001011001017,000101
2010-03-181001001001001,000100
2010-03-16999999993,00099
2010-03-15999997999,00099
2010-03-1210110199994,00099
2010-03-1198101981019,000101
2010-03-051021021021028,000102
2010-03-041031031001004,000100
2010-03-031011011001002,000100
2010-03-021021021021022,000102
2010-03-011031031031032,000103
2010-02-251051051051054,000105
2010-02-241001001001004,000100
2010-02-231031031031031,000103
2010-02-221021021021027,000102
2010-02-19989898981,00098
2010-02-18989894943,00094
2010-02-16939393931,00093
2010-02-159293929311,00093
2010-02-129696899230,00092
2010-02-10951019510133,000101
2010-02-05959595958,00095
2010-02-04939393933,00093
2010-02-02929292921,00092
2010-02-01959595952,00095
2010-01-27909090901,00090
2010-01-25959595954,00095
2010-01-22929292922,00092
2010-01-21929292921,00092
2010-01-20959595956,00095
2010-01-19949594953,00095
2010-01-18959595951,00095
2010-01-15959594947,00094
2010-01-14979797974,00097
2010-01-13939592953,00095
2010-01-12929292921,00092
2010-01-059797979711,00097
2010-01-04959595955,00095

分割・併合履歴 : なし