1848 (株)富士ピー・エス の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2012-12-26 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2012-12-25 | 190 | 190 | 190 | 190 | 6,000 | 190 |
| 2012-12-20 | 188 | 194 | 188 | 190 | 6,000 | 190 |
| 2012-12-19 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2012-12-18 | 201 | 201 | 198 | 198 | 12,000 | 198 |
| 2012-12-17 | 197 | 200 | 197 | 200 | 2,000 | 200 |
| 2012-12-14 | 181 | 188 | 181 | 188 | 8,000 | 188 |
| 2012-12-13 | 172 | 177 | 172 | 177 | 2,000 | 177 |
| 2012-12-10 | 180 | 180 | 180 | 180 | 9,000 | 180 |
| 2012-12-07 | 180 | 180 | 180 | 180 | 10,000 | 180 |
| 2012-12-05 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2012-12-04 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2012-12-03 | 165 | 170 | 165 | 170 | 4,000 | 170 |
| 2012-11-30 | 159 | 159 | 159 | 159 | 3,000 | 159 |
| 2012-11-28 | 155 | 155 | 155 | 155 | 3,000 | 155 |
| 2012-11-26 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2012-11-22 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2012-11-21 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2012-11-20 | 163 | 163 | 163 | 163 | 5,000 | 163 |
| 2012-11-19 | 159 | 163 | 159 | 163 | 3,000 | 163 |
| 2012-11-16 | 157 | 160 | 157 | 160 | 3,000 | 160 |
| 2012-11-15 | 157 | 157 | 157 | 157 | 4,000 | 157 |
| 2012-11-14 | 158 | 159 | 158 | 159 | 2,000 | 159 |
| 2012-11-05 | 160 | 160 | 160 | 160 | 4,000 | 160 |
| 2012-11-02 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2012-11-01 | 158 | 158 | 158 | 158 | 2,000 | 158 |
| 2012-10-26 | 150 | 150 | 150 | 150 | 5,000 | 150 |
| 2012-10-25 | 158 | 158 | 158 | 158 | 2,000 | 158 |
| 2012-10-24 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2012-10-22 | 146 | 146 | 146 | 146 | 5,000 | 146 |
| 2012-10-19 | 152 | 152 | 150 | 150 | 8,000 | 150 |
| 2012-10-18 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2012-10-17 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2012-10-16 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2012-10-15 | 159 | 159 | 155 | 155 | 4,000 | 155 |
| 2012-10-10 | 156 | 156 | 156 | 156 | 2,000 | 156 |
| 2012-10-05 | 160 | 160 | 160 | 160 | 4,000 | 160 |
| 2012-10-04 | 166 | 168 | 165 | 165 | 4,000 | 165 |
| 2012-10-03 | 160 | 165 | 160 | 165 | 6,000 | 165 |
| 2012-10-02 | 160 | 160 | 160 | 160 | 5,000 | 160 |
| 2012-09-25 | 163 | 163 | 163 | 163 | 2,000 | 163 |
| 2012-09-24 | 163 | 163 | 163 | 163 | 3,000 | 163 |
| 2012-09-20 | 166 | 166 | 166 | 166 | 3,000 | 166 |
| 2012-09-19 | 169 | 170 | 169 | 170 | 2,000 | 170 |
| 2012-09-18 | 165 | 165 | 165 | 165 | 4,000 | 165 |
| 2012-09-14 | 168 | 168 | 167 | 167 | 3,000 | 167 |
| 2012-09-13 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2012-09-05 | 166 | 166 | 165 | 165 | 7,000 | 165 |
| 2012-09-04 | 169 | 169 | 169 | 169 | 2,000 | 169 |
| 2012-08-31 | 171 | 171 | 168 | 168 | 3,000 | 168 |
| 2012-08-30 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2012-08-29 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2012-08-28 | 170 | 170 | 166 | 166 | 2,000 | 166 |
| 2012-08-24 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2012-08-23 | 166 | 166 | 166 | 166 | 2,000 | 166 |
| 2012-08-22 | 166 | 166 | 166 | 166 | 3,000 | 166 |
| 2012-08-21 | 171 | 173 | 163 | 163 | 4,000 | 163 |
| 2012-08-20 | 182 | 182 | 174 | 175 | 6,000 | 175 |
| 2012-08-17 | 180 | 180 | 177 | 177 | 2,000 | 177 |
| 2012-08-15 | 179 | 179 | 179 | 179 | 3,000 | 179 |
| 2012-08-14 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2012-08-13 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2012-08-08 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2012-08-06 | 169 | 169 | 168 | 168 | 7,000 | 168 |
| 2012-08-03 | 171 | 174 | 171 | 174 | 2,000 | 174 |
| 2012-08-02 | 178 | 178 | 175 | 175 | 2,000 | 175 |
| 2012-08-01 | 184 | 184 | 184 | 184 | 2,000 | 184 |
| 2012-07-31 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2012-07-27 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2012-07-25 | 173 | 173 | 168 | 168 | 3,000 | 168 |
| 2012-07-24 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2012-07-20 | 184 | 184 | 183 | 183 | 4,000 | 183 |
| 2012-07-19 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2012-07-18 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2012-07-17 | 180 | 180 | 180 | 180 | 4,000 | 180 |
| 2012-07-13 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2012-07-12 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2012-07-11 | 178 | 178 | 177 | 177 | 2,000 | 177 |
| 2012-07-05 | 179 | 179 | 179 | 179 | 9,000 | 179 |
| 2012-07-04 | 179 | 179 | 174 | 174 | 5,000 | 174 |
| 2012-07-03 | 175 | 178 | 175 | 178 | 2,000 | 178 |
| 2012-07-02 | 175 | 175 | 170 | 170 | 5,000 | 170 |
| 2012-06-29 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2012-06-28 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2012-06-26 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2012-06-25 | 169 | 169 | 157 | 157 | 9,000 | 157 |
| 2012-06-22 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2012-06-20 | 169 | 169 | 161 | 161 | 11,000 | 161 |
| 2012-06-19 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2012-06-18 | 170 | 170 | 161 | 161 | 4,000 | 161 |
| 2012-06-15 | 166 | 166 | 160 | 160 | 9,000 | 160 |
| 2012-06-14 | 160 | 160 | 159 | 159 | 2,000 | 159 |
| 2012-06-13 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2012-06-12 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2012-06-11 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2012-06-08 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2012-06-07 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2012-06-05 | 160 | 160 | 160 | 160 | 4,000 | 160 |
| 2012-06-04 | 160 | 160 | 160 | 160 | 4,000 | 160 |
| 2012-06-01 | 162 | 162 | 162 | 162 | 2,000 | 162 |
| 2012-05-28 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2012-05-25 | 163 | 163 | 163 | 163 | 2,000 | 163 |
| 2012-05-23 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2012-05-22 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2012-05-21 | 167 | 167 | 167 | 167 | 3,000 | 167 |
| 2012-05-18 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2012-05-17 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2012-05-16 | 163 | 163 | 162 | 162 | 7,000 | 162 |
| 2012-05-15 | 173 | 173 | 173 | 173 | 3,000 | 173 |
| 2012-05-14 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2012-05-11 | 164 | 164 | 164 | 164 | 2,000 | 164 |
| 2012-05-09 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2012-05-08 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2012-05-07 | 174 | 174 | 161 | 161 | 12,000 | 161 |
| 2012-05-01 | 170 | 171 | 170 | 171 | 2,000 | 171 |
| 2012-04-27 | 172 | 172 | 160 | 171 | 8,000 | 171 |
| 2012-04-25 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2012-04-24 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 2012-04-20 | 164 | 165 | 164 | 165 | 10,000 | 165 |
| 2012-04-19 | 166 | 169 | 166 | 166 | 8,000 | 166 |
| 2012-04-18 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2012-04-17 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2012-04-16 | 174 | 174 | 164 | 172 | 7,000 | 172 |
| 2012-04-10 | 171 | 171 | 170 | 170 | 2,000 | 170 |
| 2012-04-05 | 180 | 180 | 180 | 180 | 4,000 | 180 |
| 2012-04-04 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2012-04-03 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2012-03-30 | 179 | 179 | 165 | 170 | 6,000 | 170 |
| 2012-03-29 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2012-03-28 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2012-03-23 | 179 | 179 | 179 | 179 | 2,000 | 179 |
| 2012-03-21 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2012-03-19 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2012-03-16 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 2012-03-15 | 179 | 179 | 179 | 179 | 3,000 | 179 |
| 2012-03-13 | 179 | 179 | 179 | 179 | 2,000 | 179 |
| 2012-03-09 | 180 | 180 | 175 | 177 | 7,000 | 177 |
| 2012-03-06 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2012-03-05 | 183 | 183 | 183 | 183 | 3,000 | 183 |
| 2012-03-02 | 182 | 182 | 182 | 182 | 3,000 | 182 |
| 2012-03-01 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2012-02-29 | 177 | 182 | 177 | 182 | 2,000 | 182 |
| 2012-02-28 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2012-02-27 | 177 | 182 | 177 | 182 | 2,000 | 182 |
| 2012-02-24 | 182 | 182 | 182 | 182 | 3,000 | 182 |
| 2012-02-23 | 177 | 182 | 177 | 182 | 11,000 | 182 |
| 2012-02-22 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2012-02-20 | 170 | 170 | 170 | 170 | 5,000 | 170 |
| 2012-02-17 | 175 | 175 | 175 | 175 | 4,000 | 175 |
| 2012-02-16 | 168 | 173 | 168 | 173 | 3,000 | 173 |
| 2012-02-15 | 173 | 173 | 168 | 168 | 10,000 | 168 |
| 2012-02-14 | 175 | 175 | 174 | 174 | 3,000 | 174 |
| 2012-02-13 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2012-02-07 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2012-02-06 | 163 | 170 | 163 | 170 | 7,000 | 170 |
| 2012-02-03 | 171 | 176 | 171 | 173 | 4,000 | 173 |
| 2012-02-02 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2012-02-01 | 174 | 174 | 174 | 174 | 2,000 | 174 |
| 2012-01-31 | 171 | 171 | 171 | 171 | 3,000 | 171 |
| 2012-01-30 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2012-01-25 | 172 | 172 | 172 | 172 | 2,000 | 172 |
| 2012-01-20 | 168 | 168 | 168 | 168 | 4,000 | 168 |
| 2012-01-19 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2012-01-18 | 166 | 166 | 160 | 160 | 4,000 | 160 |
| 2012-01-17 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2012-01-16 | 167 | 167 | 167 | 167 | 3,000 | 167 |
| 2012-01-13 | 161 | 162 | 161 | 162 | 6,000 | 162 |
| 2012-01-10 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2012-01-06 | 156 | 156 | 153 | 153 | 2,000 | 153 |
| 2012-01-05 | 164 | 164 | 160 | 160 | 5,000 | 160 |
| 2012-01-04 | 175 | 175 | 175 | 175 | 2,000 | 175 |
分割・併合履歴 ： なし
