1848 (株)富士ピー・エス の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2013-12-27 | 245 | 245 | 245 | 245 | 6,000 | 245 |
| 2013-12-26 | 242 | 242 | 239 | 241 | 9,000 | 241 |
| 2013-12-25 | 241 | 242 | 241 | 242 | 4,000 | 242 |
| 2013-12-24 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2013-12-20 | 242 | 242 | 232 | 232 | 5,000 | 232 |
| 2013-12-19 | 239 | 239 | 238 | 238 | 2,000 | 238 |
| 2013-12-18 | 240 | 240 | 232 | 234 | 9,000 | 234 |
| 2013-12-16 | 240 | 240 | 237 | 237 | 3,000 | 237 |
| 2013-12-13 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2013-12-12 | 235 | 239 | 234 | 239 | 12,000 | 239 |
| 2013-12-11 | 239 | 240 | 239 | 240 | 2,000 | 240 |
| 2013-12-10 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2013-12-09 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2013-12-05 | 243 | 243 | 242 | 242 | 5,000 | 242 |
| 2013-12-04 | 251 | 251 | 240 | 246 | 13,000 | 246 |
| 2013-12-02 | 252 | 252 | 248 | 248 | 3,000 | 248 |
| 2013-11-29 | 248 | 249 | 248 | 249 | 2,000 | 249 |
| 2013-11-25 | 257 | 257 | 245 | 245 | 5,000 | 245 |
| 2013-11-21 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2013-11-20 | 258 | 258 | 258 | 258 | 2,000 | 258 |
| 2013-11-18 | 258 | 258 | 258 | 258 | 3,000 | 258 |
| 2013-11-15 | 247 | 250 | 242 | 242 | 9,000 | 242 |
| 2013-11-14 | 245 | 248 | 245 | 247 | 6,000 | 247 |
| 2013-11-13 | 247 | 247 | 247 | 247 | 2,000 | 247 |
| 2013-11-12 | 245 | 245 | 240 | 240 | 3,000 | 240 |
| 2013-11-07 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2013-11-06 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2013-11-05 | 267 | 267 | 267 | 267 | 2,000 | 267 |
| 2013-11-01 | 260 | 260 | 258 | 260 | 7,000 | 260 |
| 2013-10-31 | 257 | 257 | 253 | 253 | 4,000 | 253 |
| 2013-10-30 | 265 | 270 | 265 | 270 | 2,000 | 270 |
| 2013-10-29 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2013-10-28 | 270 | 295 | 270 | 273 | 18,000 | 273 |
| 2013-10-25 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2013-10-23 | 257 | 257 | 246 | 246 | 6,000 | 246 |
| 2013-10-21 | 265 | 265 | 264 | 264 | 5,000 | 264 |
| 2013-10-18 | 252 | 252 | 252 | 252 | 5,000 | 252 |
| 2013-10-15 | 250 | 253 | 250 | 252 | 7,000 | 252 |
| 2013-10-10 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2013-10-08 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2013-10-07 | 252 | 252 | 246 | 246 | 4,000 | 246 |
| 2013-10-04 | 262 | 262 | 252 | 252 | 7,000 | 252 |
| 2013-10-02 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2013-09-25 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2013-09-24 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2013-09-20 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2013-09-19 | 259 | 259 | 259 | 259 | 7,000 | 259 |
| 2013-09-17 | 236 | 259 | 233 | 259 | 8,000 | 259 |
| 2013-09-13 | 240 | 240 | 232 | 232 | 5,000 | 232 |
| 2013-09-12 | 265 | 266 | 230 | 230 | 8,000 | 230 |
| 2013-09-11 | 232 | 279 | 232 | 262 | 12,000 | 262 |
| 2013-09-10 | 215 | 225 | 215 | 225 | 10,000 | 225 |
| 2013-09-05 | 214 | 214 | 207 | 207 | 3,000 | 207 |
| 2013-09-02 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2013-08-30 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2013-08-29 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2013-08-23 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2013-08-20 | 208 | 208 | 208 | 208 | 2,000 | 208 |
| 2013-08-16 | 210 | 210 | 202 | 202 | 3,000 | 202 |
| 2013-08-15 | 207 | 207 | 207 | 207 | 3,000 | 207 |
| 2013-08-14 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2013-08-07 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2013-08-05 | 214 | 214 | 213 | 213 | 5,000 | 213 |
| 2013-08-02 | 216 | 216 | 216 | 216 | 3,000 | 216 |
| 2013-08-01 | 219 | 219 | 219 | 219 | 2,000 | 219 |
| 2013-07-30 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2013-07-22 | 218 | 218 | 218 | 218 | 3,000 | 218 |
| 2013-07-19 | 218 | 219 | 218 | 219 | 2,000 | 219 |
| 2013-07-18 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2013-07-16 | 219 | 219 | 219 | 219 | 3,000 | 219 |
| 2013-07-11 | 217 | 217 | 206 | 213 | 4,000 | 213 |
| 2013-07-05 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2013-07-04 | 220 | 224 | 220 | 224 | 2,000 | 224 |
| 2013-07-03 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2013-07-02 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2013-07-01 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2013-06-25 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 2013-06-24 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2013-06-21 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 2013-06-20 | 213 | 213 | 213 | 213 | 6,000 | 213 |
| 2013-06-19 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2013-06-18 | 210 | 210 | 200 | 200 | 6,000 | 200 |
| 2013-06-17 | 212 | 212 | 201 | 201 | 9,000 | 201 |
| 2013-06-14 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2013-06-12 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2013-06-11 | 197 | 197 | 197 | 197 | 3,000 | 197 |
| 2013-06-06 | 211 | 211 | 211 | 211 | 6,000 | 211 |
| 2013-06-05 | 201 | 201 | 201 | 201 | 5,000 | 201 |
| 2013-06-04 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2013-06-03 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2013-05-31 | 197 | 197 | 197 | 197 | 2,000 | 197 |
| 2013-05-30 | 190 | 193 | 190 | 193 | 2,000 | 193 |
| 2013-05-29 | 193 | 193 | 193 | 193 | 3,000 | 193 |
| 2013-05-28 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2013-05-27 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2013-05-24 | 200 | 200 | 194 | 194 | 2,000 | 194 |
| 2013-05-23 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2013-05-21 | 203 | 205 | 203 | 203 | 3,000 | 203 |
| 2013-05-20 | 213 | 213 | 202 | 205 | 7,000 | 205 |
| 2013-05-17 | 205 | 213 | 205 | 213 | 6,000 | 213 |
| 2013-05-16 | 204 | 204 | 203 | 203 | 2,000 | 203 |
| 2013-05-15 | 208 | 208 | 208 | 208 | 4,000 | 208 |
| 2013-05-14 | 208 | 209 | 205 | 209 | 6,000 | 209 |
| 2013-05-13 | 210 | 210 | 203 | 203 | 3,000 | 203 |
| 2013-05-10 | 209 | 210 | 209 | 210 | 3,000 | 210 |
| 2013-05-09 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2013-05-08 | 198 | 198 | 198 | 198 | 4,000 | 198 |
| 2013-05-07 | 214 | 214 | 213 | 213 | 4,000 | 213 |
| 2013-04-26 | 211 | 211 | 203 | 203 | 6,000 | 203 |
| 2013-04-25 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2013-04-24 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2013-04-22 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2013-04-19 | 199 | 199 | 199 | 199 | 5,000 | 199 |
| 2013-04-18 | 199 | 199 | 199 | 199 | 2,000 | 199 |
| 2013-04-16 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2013-04-15 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2013-04-12 | 193 | 198 | 193 | 198 | 2,000 | 198 |
| 2013-04-11 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2013-04-09 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2013-04-08 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2013-04-05 | 205 | 205 | 205 | 205 | 4,000 | 205 |
| 2013-04-03 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2013-04-02 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2013-04-01 | 230 | 230 | 193 | 193 | 5,000 | 193 |
| 2013-03-26 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 2013-03-25 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2013-03-21 | 203 | 203 | 203 | 203 | 3,000 | 203 |
| 2013-03-19 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2013-03-18 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2013-03-15 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2013-03-14 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2013-03-13 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2013-03-12 | 207 | 207 | 202 | 202 | 2,000 | 202 |
| 2013-03-11 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2013-03-07 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2013-03-06 | 213 | 213 | 213 | 213 | 2,000 | 213 |
| 2013-03-05 | 219 | 219 | 219 | 219 | 4,000 | 219 |
| 2013-03-04 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2013-03-01 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2013-02-27 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2013-02-25 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2013-02-22 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2013-02-20 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2013-02-19 | 208 | 216 | 208 | 216 | 2,000 | 216 |
| 2013-02-18 | 225 | 225 | 201 | 209 | 5,000 | 209 |
| 2013-02-15 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2013-02-14 | 220 | 230 | 220 | 230 | 5,000 | 230 |
| 2013-02-06 | 201 | 201 | 201 | 201 | 3,000 | 201 |
| 2013-02-05 | 209 | 209 | 209 | 209 | 2,000 | 209 |
| 2013-02-04 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2013-02-01 | 204 | 204 | 199 | 199 | 3,000 | 199 |
| 2013-01-31 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2013-01-28 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2013-01-25 | 196 | 196 | 196 | 196 | 2,000 | 196 |
| 2013-01-24 | 196 | 196 | 196 | 196 | 2,000 | 196 |
| 2013-01-23 | 204 | 204 | 204 | 204 | 2,000 | 204 |
| 2013-01-21 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 2013-01-16 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2013-01-15 | 210 | 210 | 200 | 200 | 9,000 | 200 |
| 2013-01-11 | 210 | 210 | 210 | 210 | 7,000 | 210 |
| 2013-01-10 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2013-01-09 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2013-01-08 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2013-01-07 | 220 | 220 | 198 | 198 | 6,000 | 198 |
| 2013-01-04 | 201 | 201 | 201 | 201 | 2,000 | 201 |
分割・併合履歴 ： なし
