1848 (株)富士ピー・エスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	173	173	173	173	2,000	173
2011-12-28	132	133	132	133	2,000	133
2011-12-26	135	136	135	136	2,000	136
2011-12-22	140	140	140	140	1,000	140
2011-12-21	140	140	140	140	4,000	140
2011-12-20	138	140	138	140	6,000	140
2011-12-19	137	138	137	138	5,000	138
2011-12-16	137	137	137	137	2,000	137
2011-12-15	138	138	138	138	4,000	138
2011-12-13	138	139	138	139	4,000	139
2011-12-09	138	138	138	138	1,000	138
2011-12-06	133	133	133	133	1,000	133
2011-12-05	133	134	133	134	7,000	134
2011-12-02	138	140	138	139	10,000	139
2011-11-25	138	138	138	138	3,000	138
2011-11-22	136	136	136	136	2,000	136
2011-11-21	138	138	136	136	7,000	136
2011-11-18	137	137	137	137	1,000	137
2011-11-15	137	137	137	137	4,000	137
2011-11-14	137	137	137	137	2,000	137
2011-11-11	132	132	132	132	1,000	132
2011-11-09	133	133	133	133	1,000	133
2011-11-08	134	134	134	134	2,000	134
2011-11-07	137	137	137	137	5,000	137
2011-11-04	138	138	137	137	2,000	137
2011-11-01	139	139	134	134	3,000	134
2011-10-31	135	135	135	135	1,000	135
2011-10-28	135	135	135	135	1,000	135
2011-10-27	134	134	134	134	1,000	134
2011-10-25	133	133	133	133	2,000	133
2011-10-24	133	133	133	133	1,000	133
2011-10-21	132	132	132	132	7,000	132
2011-10-20	132	132	132	132	5,000	132
2011-10-19	134	134	132	132	3,000	132
2011-10-18	135	135	132	132	2,000	132
2011-10-17	131	131	131	131	4,000	131
2011-10-14	132	132	132	132	4,000	132
2011-10-11	132	132	132	132	1,000	132
2011-10-07	135	135	133	133	4,000	133
2011-10-05	135	135	135	135	5,000	135
2011-10-04	132	132	132	132	1,000	132
2011-09-30	139	139	139	139	2,000	139
2011-09-27	125	125	124	124	4,000	124
2011-09-22	131	131	129	129	3,000	129
2011-09-20	128	128	124	126	7,000	126
2011-09-16	137	137	130	131	3,000	131
2011-09-15	137	137	127	127	9,000	127
2011-09-14	134	134	134	134	1,000	134
2011-09-12	130	130	124	124	3,000	124
2011-09-09	125	125	125	125	3,000	125
2011-09-07	128	128	128	128	1,000	128
2011-09-05	137	137	136	136	5,000	136
2011-09-02	138	138	138	138	1,000	138
2011-09-01	139	139	139	139	3,000	139
2011-08-31	133	133	133	133	1,000	133
2011-08-29	130	130	130	130	1,000	130
2011-08-26	134	134	134	134	1,000	134
2011-08-25	139	139	139	139	2,000	139
2011-08-23	132	132	132	132	1,000	132
2011-08-22	136	136	136	136	4,000	136
2011-08-18	132	132	132	132	1,000	132
2011-08-17	130	130	127	127	2,000	127
2011-08-16	128	130	128	130	2,000	130
2011-08-15	130	130	130	130	5,000	130
2011-08-12	134	134	134	134	5,000	134
2011-08-11	135	136	135	136	4,000	136
2011-08-09	128	140	123	140	3,000	140
2011-08-08	138	138	133	133	3,000	133
2011-08-05	144	144	144	144	4,000	144
2011-08-04	144	145	144	145	2,000	145
2011-08-03	145	145	142	142	7,000	142
2011-08-01	145	145	145	145	2,000	145
2011-07-29	143	143	143	143	1,000	143
2011-07-27	138	138	138	138	1,000	138
2011-07-25	142	142	142	142	6,000	142
2011-07-20	150	150	140	146	8,000	146
2011-07-19	145	145	145	145	3,000	145
2011-07-15	136	136	135	135	5,000	135
2011-07-14	136	136	136	136	1,000	136
2011-07-08	129	129	129	129	1,000	129
2011-07-07	128	128	128	128	3,000	128
2011-07-05	133	133	133	133	5,000	133
2011-07-04	130	135	129	135	5,000	135
2011-07-01	129	129	124	126	6,000	126
2011-06-30	125	125	125	125	1,000	125
2011-06-29	123	128	123	128	3,000	128
2011-06-28	123	123	123	123	1,000	123
2011-06-27	122	122	122	122	2,000	122
2011-06-24	127	127	127	127	2,000	127
2011-06-22	125	125	125	125	1,000	125
2011-06-21	119	125	119	125	2,000	125
2011-06-20	126	126	122	122	7,000	122
2011-06-17	126	126	126	126	3,000	126
2011-06-16	120	122	120	122	3,000	122
2011-06-15	121	121	120	120	17,000	120
2011-06-14	122	126	122	126	7,000	126
2011-06-13	128	128	127	127	3,000	127
2011-06-06	128	128	128	128	5,000	128
2011-06-03	127	128	127	128	3,000	128
2011-06-02	124	124	124	124	1,000	124
2011-06-01	126	126	126	126	2,000	126
2011-05-27	123	123	121	121	5,000	121
2011-05-25	132	132	128	128	5,000	128
2011-05-20	136	136	134	134	9,000	134
2011-05-19	141	141	139	139	3,000	139
2011-05-18	141	141	140	140	2,000	140
2011-05-17	138	138	138	138	1,000	138
2011-05-16	148	148	137	137	8,000	137
2011-05-13	143	149	143	144	4,000	144
2011-05-11	139	145	138	143	6,000	143
2011-05-10	142	142	137	137	3,000	137
2011-05-06	140	144	140	144	16,000	144
2011-05-02	140	140	140	140	3,000	140
2011-04-26	142	142	136	142	7,000	142
2011-04-25	142	142	142	142	6,000	142
2011-04-22	143	145	142	145	5,000	145
2011-04-21	146	146	146	146	5,000	146
2011-04-20	149	150	146	146	24,000	146
2011-04-19	145	148	145	148	2,000	148
2011-04-18	149	149	144	144	2,000	144
2011-04-15	144	144	144	144	5,000	144
2011-04-14	143	145	143	143	3,000	143
2011-04-13	145	145	130	143	53,000	143
2011-04-12	146	149	146	147	4,000	147
2011-04-07	152	152	150	151	9,000	151
2011-04-06	153	157	153	157	3,000	157
2011-04-05	157	157	157	157	4,000	157
2011-04-04	157	157	156	156	7,000	156
2011-04-01	150	150	150	150	3,000	150
2011-03-31	154	154	150	150	6,000	150
2011-03-30	151	151	151	151	1,000	151
2011-03-29	142	144	140	144	4,000	144
2011-03-28	155	155	141	152	7,000	152
2011-03-25	162	169	155	155	19,000	155
2011-03-24	168	168	160	160	10,000	160
2011-03-23	160	164	150	160	19,000	160
2011-03-22	199	199	139	160	73,000	160
2011-03-18	170	170	165	165	2,000	165
2011-03-17	135	135	135	135	1,000	135
2011-03-16	126	126	126	126	1,000	126
2011-03-15	200	200	126	126	20,000	126
2011-03-14	171	171	171	171	34,000	171
2011-03-11	120	121	120	121	2,000	121
2011-03-10	120	121	120	121	2,000	121
2011-03-09	120	120	120	120	3,000	120
2011-03-08	120	123	120	123	4,000	123
2011-03-07	125	125	122	122	7,000	122
2011-03-04	130	130	129	129	5,000	129
2011-03-03	125	125	125	125	1,000	125
2011-03-02	125	125	125	125	1,000	125
2011-02-28	128	128	128	128	1,000	128
2011-02-25	130	130	128	128	10,000	128
2011-02-24	133	133	133	133	1,000	133
2011-02-21	132	133	128	128	7,000	128
2011-02-18	130	130	130	130	1,000	130
2011-02-17	125	127	125	127	16,000	127
2011-02-16	136	136	130	130	14,000	130
2011-02-15	136	136	136	136	4,000	136
2011-02-14	134	136	134	136	2,000	136
2011-02-10	134	134	134	134	1,000	134
2011-02-09	134	134	134	134	3,000	134
2011-02-07	139	139	139	139	6,000	139
2011-02-04	138	141	138	141	7,000	141
2011-02-03	140	140	140	140	2,000	140
2011-02-02	140	140	140	140	1,000	140
2011-02-01	140	140	140	140	2,000	140
2011-01-31	135	135	135	135	1,000	135
2011-01-28	140	140	135	135	5,000	135
2011-01-27	140	140	140	140	4,000	140
2011-01-26	133	133	133	133	2,000	133
2011-01-25	133	133	133	133	5,000	133
2011-01-24	134	137	134	137	3,000	137
2011-01-21	133	134	132	134	5,000	134
2011-01-20	138	138	130	133	11,000	133
2011-01-19	137	138	137	138	8,000	138
2011-01-18	141	141	141	141	1,000	141
2011-01-17	136	136	136	136	4,000	136
2011-01-14	135	136	135	136	6,000	136
2011-01-13	136	136	136	136	1,000	136
2011-01-12	136	136	136	136	1,000	136
2011-01-07	136	136	136	136	2,000	136
2011-01-06	135	137	135	137	2,000	137
2011-01-05	145	145	145	145	5,000	145
2011-01-04	140	140	140	140	4,000	140

分割・併合履歴：なし

1848 (株)富士ピー・エス の時系列データ [2011年度]

1848 (株)富士ピー・エスの時系列データ [2011年度]