1848 (株)富士ピー・エス の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2014-12-25 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2014-12-24 | 292 | 295 | 292 | 295 | 2,000 | 295 |
| 2014-12-22 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2014-12-19 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2014-12-18 | 289 | 289 | 289 | 289 | 3,000 | 289 |
| 2014-12-15 | 281 | 281 | 280 | 281 | 4,000 | 281 |
| 2014-12-11 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 2014-12-08 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 2014-12-05 | 294 | 294 | 292 | 292 | 3,000 | 292 |
| 2014-12-04 | 299 | 302 | 299 | 300 | 5,000 | 300 |
| 2014-12-03 | 292 | 300 | 292 | 300 | 2,000 | 300 |
| 2014-12-02 | 310 | 310 | 300 | 300 | 4,000 | 300 |
| 2014-12-01 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 2014-11-28 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2014-11-27 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2014-11-26 | 291 | 291 | 284 | 284 | 2,000 | 284 |
| 2014-11-25 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 2014-11-21 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2014-11-20 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2014-11-19 | 297 | 298 | 297 | 298 | 2,000 | 298 |
| 2014-11-18 | 298 | 298 | 298 | 298 | 3,000 | 298 |
| 2014-11-17 | 287 | 287 | 287 | 287 | 3,000 | 287 |
| 2014-11-12 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2014-11-11 | 272 | 280 | 272 | 280 | 4,000 | 280 |
| 2014-11-06 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2014-11-05 | 296 | 296 | 295 | 295 | 3,000 | 295 |
| 2014-11-04 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 2014-10-31 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2014-10-24 | 291 | 291 | 290 | 290 | 2,000 | 290 |
| 2014-10-22 | 282 | 283 | 282 | 283 | 2,000 | 283 |
| 2014-10-20 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 2014-10-17 | 278 | 283 | 278 | 283 | 7,000 | 283 |
| 2014-10-16 | 291 | 291 | 283 | 283 | 3,000 | 283 |
| 2014-10-15 | 305 | 305 | 297 | 297 | 4,000 | 297 |
| 2014-10-08 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2014-10-06 | 306 | 306 | 305 | 305 | 4,000 | 305 |
| 2014-10-03 | 313 | 313 | 311 | 311 | 4,000 | 311 |
| 2014-10-02 | 323 | 323 | 312 | 312 | 4,000 | 312 |
| 2014-09-29 | 311 | 311 | 311 | 311 | 3,000 | 311 |
| 2014-09-25 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2014-09-22 | 315 | 315 | 311 | 311 | 3,000 | 311 |
| 2014-09-19 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2014-09-18 | 323 | 323 | 315 | 321 | 3,000 | 321 |
| 2014-09-16 | 339 | 339 | 325 | 325 | 5,000 | 325 |
| 2014-09-11 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2014-09-10 | 327 | 335 | 327 | 335 | 2,000 | 335 |
| 2014-09-08 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2014-09-05 | 349 | 349 | 325 | 325 | 4,000 | 325 |
| 2014-09-03 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2014-09-02 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2014-09-01 | 328 | 350 | 328 | 350 | 5,000 | 350 |
| 2014-08-29 | 318 | 320 | 318 | 320 | 2,000 | 320 |
| 2014-08-25 | 324 | 324 | 304 | 304 | 4,000 | 304 |
| 2014-08-22 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2014-08-20 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2014-08-18 | 317 | 317 | 317 | 317 | 2,000 | 317 |
| 2014-08-15 | 317 | 317 | 317 | 317 | 2,000 | 317 |
| 2014-08-11 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2014-08-05 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2014-08-01 | 323 | 323 | 323 | 323 | 2,000 | 323 |
| 2014-07-25 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2014-07-22 | 319 | 320 | 319 | 320 | 5,000 | 320 |
| 2014-07-18 | 318 | 319 | 318 | 319 | 3,000 | 319 |
| 2014-07-17 | 318 | 318 | 315 | 315 | 2,000 | 315 |
| 2014-07-16 | 302 | 310 | 302 | 310 | 2,000 | 310 |
| 2014-07-15 | 310 | 310 | 310 | 310 | 8,000 | 310 |
| 2014-07-14 | 305 | 310 | 305 | 310 | 2,000 | 310 |
| 2014-07-07 | 308 | 308 | 308 | 308 | 5,000 | 308 |
| 2014-07-04 | 309 | 316 | 309 | 316 | 3,000 | 316 |
| 2014-07-02 | 317 | 317 | 317 | 317 | 2,000 | 317 |
| 2014-06-25 | 309 | 309 | 309 | 309 | 4,000 | 309 |
| 2014-06-20 | 309 | 309 | 309 | 309 | 10,000 | 309 |
| 2014-06-19 | 292 | 295 | 292 | 295 | 12,000 | 295 |
| 2014-06-18 | 308 | 308 | 308 | 308 | 3,000 | 308 |
| 2014-06-16 | 305 | 305 | 297 | 297 | 10,000 | 297 |
| 2014-06-13 | 297 | 297 | 297 | 297 | 2,000 | 297 |
| 2014-06-10 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2014-06-09 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2014-06-06 | 308 | 308 | 305 | 305 | 7,000 | 305 |
| 2014-06-05 | 303 | 305 | 302 | 302 | 19,000 | 302 |
| 2014-06-04 | 286 | 288 | 286 | 288 | 2,000 | 288 |
| 2014-06-03 | 286 | 286 | 284 | 284 | 2,000 | 284 |
| 2014-05-30 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 2014-05-29 | 289 | 289 | 289 | 289 | 2,000 | 289 |
| 2014-05-27 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2014-05-23 | 286 | 286 | 279 | 279 | 3,000 | 279 |
| 2014-05-22 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 2014-05-21 | 280 | 280 | 278 | 278 | 3,000 | 278 |
| 2014-05-20 | 295 | 295 | 280 | 280 | 5,000 | 280 |
| 2014-05-16 | 293 | 293 | 293 | 293 | 3,000 | 293 |
| 2014-05-15 | 293 | 293 | 285 | 285 | 3,000 | 285 |
| 2014-05-14 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2014-05-13 | 291 | 292 | 284 | 292 | 6,000 | 292 |
| 2014-05-12 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2014-05-09 | 287 | 300 | 287 | 300 | 3,000 | 300 |
| 2014-05-08 | 284 | 284 | 281 | 281 | 2,000 | 281 |
| 2014-05-07 | 299 | 299 | 291 | 291 | 2,000 | 291 |
| 2014-05-02 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2014-05-01 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2014-04-28 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2014-04-25 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2014-04-23 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2014-04-22 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2014-04-21 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2014-04-18 | 300 | 300 | 290 | 290 | 10,000 | 290 |
| 2014-04-17 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2014-04-15 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 2014-04-14 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2014-04-09 | 275 | 283 | 275 | 283 | 4,000 | 283 |
| 2014-04-08 | 300 | 300 | 295 | 295 | 2,000 | 295 |
| 2014-04-07 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2014-04-04 | 298 | 298 | 298 | 298 | 3,000 | 298 |
| 2014-04-03 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2014-04-01 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2014-03-31 | 294 | 295 | 294 | 295 | 2,000 | 295 |
| 2014-03-28 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 2014-03-27 | 280 | 288 | 280 | 288 | 3,000 | 288 |
| 2014-03-25 | 272 | 275 | 272 | 275 | 2,000 | 275 |
| 2014-03-24 | 295 | 295 | 272 | 272 | 2,000 | 272 |
| 2014-03-20 | 290 | 290 | 278 | 278 | 4,000 | 278 |
| 2014-03-19 | 288 | 295 | 286 | 295 | 4,000 | 295 |
| 2014-03-18 | 295 | 295 | 285 | 285 | 6,000 | 285 |
| 2014-03-17 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 2014-03-14 | 279 | 279 | 278 | 278 | 4,000 | 278 |
| 2014-03-12 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2014-03-10 | 279 | 280 | 279 | 280 | 3,000 | 280 |
| 2014-03-07 | 264 | 272 | 264 | 272 | 4,000 | 272 |
| 2014-03-06 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2014-03-05 | 268 | 268 | 268 | 268 | 2,000 | 268 |
| 2014-03-04 | 269 | 269 | 265 | 265 | 4,000 | 265 |
| 2014-03-03 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2014-02-28 | 256 | 256 | 256 | 256 | 5,000 | 256 |
| 2014-02-27 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2014-02-26 | 256 | 256 | 251 | 251 | 5,000 | 251 |
| 2014-02-25 | 256 | 256 | 256 | 256 | 5,000 | 256 |
| 2014-02-24 | 257 | 263 | 257 | 262 | 10,000 | 262 |
| 2014-02-21 | 288 | 288 | 255 | 257 | 30,000 | 257 |
| 2014-02-20 | 270 | 270 | 256 | 264 | 8,000 | 264 |
| 2014-02-19 | 280 | 290 | 274 | 274 | 4,000 | 274 |
| 2014-02-18 | 286 | 287 | 286 | 287 | 6,000 | 287 |
| 2014-02-17 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2014-02-14 | 271 | 271 | 265 | 265 | 6,000 | 265 |
| 2014-02-13 | 280 | 284 | 273 | 281 | 18,000 | 281 |
| 2014-02-06 | 260 | 260 | 260 | 260 | 7,000 | 260 |
| 2014-02-05 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2014-02-04 | 260 | 260 | 259 | 259 | 4,000 | 259 |
| 2014-02-03 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2014-01-31 | 277 | 277 | 262 | 262 | 8,000 | 262 |
| 2014-01-30 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2014-01-29 | 258 | 274 | 258 | 274 | 9,000 | 274 |
| 2014-01-28 | 249 | 258 | 249 | 258 | 5,000 | 258 |
| 2014-01-27 | 256 | 257 | 252 | 252 | 10,000 | 252 |
| 2014-01-24 | 258 | 258 | 252 | 256 | 9,000 | 256 |
| 2014-01-23 | 257 | 257 | 257 | 257 | 2,000 | 257 |
| 2014-01-22 | 256 | 256 | 255 | 255 | 2,000 | 255 |
| 2014-01-21 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2014-01-20 | 254 | 257 | 248 | 257 | 9,000 | 257 |
| 2014-01-17 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2014-01-15 | 245 | 245 | 245 | 245 | 4,000 | 245 |
| 2014-01-10 | 243 | 243 | 243 | 243 | 4,000 | 243 |
| 2014-01-09 | 243 | 243 | 243 | 243 | 4,000 | 243 |
| 2014-01-08 | 242 | 244 | 241 | 244 | 11,000 | 244 |
| 2014-01-07 | 243 | 244 | 243 | 244 | 6,000 | 244 |
| 2014-01-06 | 250 | 254 | 242 | 242 | 22,000 | 242 |
分割・併合履歴 ： なし
