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
2010-12-27	134	135	131	135	8,000	135
2010-12-24	148	148	138	138	15,000	138
2010-12-22	144	150	144	150	4,000	150
2010-12-21	136	143	136	143	11,000	143
2010-12-20	140	140	140	140	5,000	140
2010-12-17	138	141	138	140	8,000	140
2010-12-15	140	140	140	140	4,000	140
2010-12-14	133	135	133	135	2,000	135
2010-12-13	135	135	135	135	2,000	135
2010-12-10	137	137	137	137	2,000	137
2010-12-09	137	137	137	137	1,000	137
2010-12-06	135	136	135	136	7,000	136
2010-12-03	133	135	131	134	5,000	134
2010-12-02	132	133	132	133	4,000	133
2010-11-30	128	128	128	128	1,000	128
2010-11-29	130	130	130	130	1,000	130
2010-11-25	132	132	130	130	6,000	130
2010-11-24	131	131	131	131	3,000	131
2010-11-22	133	133	133	133	4,000	133
2010-11-19	130	130	130	130	1,000	130
2010-11-18	125	125	125	125	1,000	125
2010-11-15	125	125	125	125	4,000	125
2010-11-12	120	120	120	120	11,000	120
2010-11-11	122	123	122	123	2,000	123
2010-11-10	125	125	125	125	1,000	125
2010-11-05	130	130	130	130	5,000	130
2010-11-04	130	130	130	130	3,000	130
2010-11-02	132	132	132	132	1,000	132
2010-11-01	136	136	132	132	4,000	132
2010-10-29	121	121	121	121	3,000	121
2010-10-26	123	125	123	125	4,000	125
2010-10-25	120	120	120	120	3,000	120
2010-10-22	119	120	119	120	2,000	120
2010-10-21	120	120	120	120	5,000	120
2010-10-20	120	120	120	120	6,000	120
2010-10-19	120	120	120	120	3,000	120
2010-10-18	120	120	120	120	1,000	120
2010-10-15	120	120	120	120	4,000	120
2010-10-14	115	115	115	115	1,000	115
2010-10-05	118	118	118	118	6,000	118
2010-10-04	110	113	110	113	3,000	113
2010-10-01	110	110	110	110	2,000	110
2010-09-24	109	109	109	109	3,000	109
2010-09-21	109	109	109	109	6,000	109
2010-09-17	102	104	102	104	2,000	104
2010-09-16	98	98	98	98	1,000	98
2010-09-15	98	98	98	98	6,000	98
2010-09-13	101	102	101	101	6,000	101
2010-09-10	101	101	101	101	1,000	101
2010-09-09	100	103	100	100	4,000	100
2010-09-08	100	100	100	100	10,000	100
2010-09-06	120	120	120	120	6,000	120
2010-09-03	112	115	112	115	2,000	115
2010-09-01	115	115	115	115	2,000	115
2010-08-25	112	112	106	106	4,000	106
2010-08-24	112	112	104	107	4,000	107
2010-08-23	115	115	115	115	2,000	115
2010-08-20	110	110	110	110	6,000	110
2010-08-19	110	110	110	110	4,000	110
2010-08-18	111	111	111	111	1,000	111
2010-08-17	111	111	111	111	1,000	111
2010-08-16	108	111	108	111	5,000	111
2010-08-13	101	103	101	103	4,000	103
2010-08-09	95	95	94	94	6,000	94
2010-08-05	99	99	94	94	8,000	94
2010-08-04	98	98	98	98	2,000	98
2010-08-03	98	98	98	98	1,000	98
2010-08-02	98	98	98	98	5,000	98
2010-07-30	98	98	98	98	2,000	98
2010-07-29	93	93	93	93	1,000	93
2010-07-28	95	95	95	95	1,000	95
2010-07-27	94	94	94	94	1,000	94
2010-07-23	99	99	99	99	3,000	99
2010-07-22	100	100	100	100	1,000	100
2010-07-21	98	98	98	98	2,000	98
2010-07-20	111	111	101	101	9,000	101
2010-07-16	109	110	109	110	3,000	110
2010-07-15	108	110	108	108	11,000	108
2010-07-14	113	113	110	112	10,000	112
2010-07-08	115	115	115	115	1,000	115
2010-07-05	118	118	118	118	7,000	118
2010-07-02	118	118	114	114	8,000	114
2010-06-28	111	111	111	111	1,000	111
2010-06-25	110	110	110	110	3,000	110
2010-06-24	114	115	110	115	3,000	115
2010-06-23	116	116	115	115	2,000	115
2010-06-21	120	120	120	120	5,000	120
2010-06-18	117	117	116	117	4,000	117
2010-06-15	118	118	118	118	5,000	118
2010-06-14	118	118	118	118	2,000	118
2010-06-07	119	119	119	119	6,000	119
2010-06-04	113	114	113	114	5,000	114
2010-06-01	115	115	115	115	3,000	115
2010-05-31	111	111	111	111	3,000	111
2010-05-25	111	111	111	111	4,000	111
2010-05-24	112	112	110	112	7,000	112
2010-05-20	117	117	112	112	7,000	112
2010-05-19	112	112	112	112	2,000	112
2010-05-18	117	117	117	117	1,000	117
2010-05-17	118	118	117	117	26,000	117
2010-05-14	118	119	118	119	2,000	119
2010-05-13	118	118	118	118	1,000	118
2010-05-12	117	117	117	117	1,000	117
2010-05-11	117	117	117	117	1,000	117
2010-05-07	117	117	117	117	5,000	117
2010-05-06	120	120	118	118	17,000	118
2010-04-30	118	118	118	118	2,000	118
2010-04-28	122	122	120	120	6,000	120
2010-04-27	124	124	120	120	12,000	120
2010-04-26	125	125	119	119	3,000	119
2010-04-23	123	123	123	123	3,000	123
2010-04-22	119	119	119	119	1,000	119
2010-04-21	117	117	117	117	10,000	117
2010-04-20	110	112	110	112	2,000	112
2010-04-16	107	107	105	105	2,000	105
2010-04-15	103	103	103	103	5,000	103
2010-04-14	103	103	100	100	5,000	100
2010-04-13	103	103	103	103	1,000	103
2010-04-12	103	103	103	103	1,000	103
2010-04-09	97	101	96	101	18,000	101
2010-04-08	104	104	104	104	1,000	104
2010-04-06	105	105	105	105	2,000	105
2010-04-05	105	105	104	104	10,000	104
2010-04-02	107	107	107	107	4,000	107
2010-04-01	107	107	106	106	4,000	106
2010-03-31	105	107	105	106	4,000	106
2010-03-30	103	105	103	105	5,000	105
2010-03-29	102	102	102	102	1,000	102
2010-03-25	102	102	102	102	4,000	102
2010-03-24	110	110	110	110	2,000	110
2010-03-23	102	102	101	101	13,000	101
2010-03-19	100	101	100	101	7,000	101
2010-03-18	100	100	100	100	1,000	100
2010-03-16	99	99	99	99	3,000	99
2010-03-15	99	99	97	99	9,000	99
2010-03-12	101	101	99	99	4,000	99
2010-03-11	98	101	98	101	9,000	101
2010-03-05	102	102	102	102	8,000	102
2010-03-04	103	103	100	100	4,000	100
2010-03-03	101	101	100	100	2,000	100
2010-03-02	102	102	102	102	2,000	102
2010-03-01	103	103	103	103	2,000	103
2010-02-25	105	105	105	105	4,000	105
2010-02-24	100	100	100	100	4,000	100
2010-02-23	103	103	103	103	1,000	103
2010-02-22	102	102	102	102	7,000	102
2010-02-19	98	98	98	98	1,000	98
2010-02-18	98	98	94	94	3,000	94
2010-02-16	93	93	93	93	1,000	93
2010-02-15	92	93	92	93	11,000	93
2010-02-12	96	96	89	92	30,000	92
2010-02-10	95	101	95	101	33,000	101
2010-02-05	95	95	95	95	8,000	95
2010-02-04	93	93	93	93	3,000	93
2010-02-02	92	92	92	92	1,000	92
2010-02-01	95	95	95	95	2,000	95
2010-01-27	90	90	90	90	1,000	90
2010-01-25	95	95	95	95	4,000	95
2010-01-22	92	92	92	92	2,000	92
2010-01-21	92	92	92	92	1,000	92
2010-01-20	95	95	95	95	6,000	95
2010-01-19	94	95	94	95	3,000	95
2010-01-18	95	95	95	95	1,000	95
2010-01-15	95	95	94	94	7,000	94
2010-01-14	97	97	97	97	4,000	97
2010-01-13	93	95	92	95	3,000	95
2010-01-12	92	92	92	92	1,000	92
2010-01-05	97	97	97	97	11,000	97
2010-01-04	95	95	95	95	5,000	95

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

1848 (株)富士ピー・エス の時系列データ [2010年度]

1848 (株)富士ピー・エスの時系列データ [2010年度]