1848 (株)富士ピー・エス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 263 | 266 | 263 | 266 | 4,000 | 266 |
| 2015-12-28 | 260 | 260 | 255 | 255 | 2,000 | 255 |
| 2015-12-25 | 271 | 271 | 263 | 263 | 6,000 | 263 |
| 2015-12-24 | 274 | 274 | 274 | 274 | 2,000 | 274 |
| 2015-12-21 | 285 | 290 | 285 | 290 | 3,000 | 290 |
| 2015-12-18 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2015-12-17 | 273 | 274 | 273 | 274 | 2,000 | 274 |
| 2015-12-15 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 2015-12-09 | 273 | 273 | 273 | 273 | 2,000 | 273 |
| 2015-12-08 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2015-12-07 | 289 | 289 | 289 | 289 | 2,000 | 289 |
| 2015-12-04 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2015-12-02 | 288 | 288 | 288 | 288 | 4,000 | 288 |
| 2015-12-01 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2015-11-30 | 278 | 278 | 277 | 277 | 2,000 | 277 |
| 2015-11-27 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 2015-11-25 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 2015-11-20 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2015-11-18 | 272 | 272 | 272 | 272 | 3,000 | 272 |
| 2015-11-16 | 256 | 256 | 256 | 256 | 5,000 | 256 |
| 2015-11-13 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2015-11-11 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2015-11-06 | 255 | 255 | 255 | 255 | 5,000 | 255 |
| 2015-11-05 | 267 | 267 | 262 | 262 | 3,000 | 262 |
| 2015-11-04 | 286 | 286 | 259 | 259 | 4,000 | 259 |
| 2015-10-30 | 294 | 294 | 294 | 294 | 4,000 | 294 |
| 2015-10-23 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2015-10-21 | 266 | 266 | 266 | 266 | 2,000 | 266 |
| 2015-10-20 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2015-10-19 | 257 | 257 | 254 | 254 | 7,000 | 254 |
| 2015-10-16 | 244 | 250 | 244 | 250 | 7,000 | 250 |
| 2015-10-15 | 244 | 244 | 242 | 242 | 5,000 | 242 |
| 2015-10-14 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2015-10-09 | 241 | 245 | 238 | 242 | 8,000 | 242 |
| 2015-10-07 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2015-10-06 | 241 | 241 | 241 | 241 | 9,000 | 241 |
| 2015-10-05 | 250 | 250 | 237 | 244 | 17,000 | 244 |
| 2015-10-02 | 245 | 250 | 241 | 250 | 9,000 | 250 |
| 2015-09-30 | 244 | 244 | 241 | 241 | 18,000 | 241 |
| 2015-09-25 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2015-09-24 | 245 | 245 | 230 | 233 | 15,000 | 233 |
| 2015-09-18 | 245 | 245 | 237 | 237 | 7,000 | 237 |
| 2015-09-16 | 242 | 248 | 242 | 248 | 6,000 | 248 |
| 2015-09-15 | 242 | 242 | 242 | 242 | 2,000 | 242 |
| 2015-09-14 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2015-09-10 | 237 | 237 | 236 | 236 | 2,000 | 236 |
| 2015-09-09 | 232 | 243 | 232 | 243 | 5,000 | 243 |
| 2015-09-08 | 246 | 246 | 240 | 240 | 4,000 | 240 |
| 2015-09-07 | 239 | 251 | 239 | 251 | 6,000 | 251 |
| 2015-09-04 | 245 | 245 | 234 | 234 | 8,000 | 234 |
| 2015-09-03 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2015-09-02 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2015-09-01 | 262 | 262 | 250 | 250 | 12,000 | 250 |
| 2015-08-31 | 251 | 251 | 246 | 246 | 6,000 | 246 |
| 2015-08-26 | 256 | 256 | 250 | 250 | 2,000 | 250 |
| 2015-08-25 | 248 | 248 | 248 | 248 | 2,000 | 248 |
| 2015-08-24 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2015-08-21 | 250 | 250 | 250 | 250 | 11,000 | 250 |
| 2015-08-20 | 260 | 260 | 258 | 258 | 4,000 | 258 |
| 2015-08-18 | 264 | 264 | 261 | 264 | 8,000 | 264 |
| 2015-08-17 | 252 | 252 | 252 | 252 | 2,000 | 252 |
| 2015-08-13 | 247 | 247 | 247 | 247 | 2,000 | 247 |
| 2015-08-12 | 253 | 253 | 253 | 253 | 6,000 | 253 |
| 2015-08-11 | 265 | 265 | 258 | 258 | 11,000 | 258 |
| 2015-08-10 | 274 | 275 | 269 | 272 | 10,000 | 272 |
| 2015-08-05 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2015-08-04 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2015-08-03 | 286 | 286 | 284 | 284 | 2,000 | 284 |
| 2015-07-31 | 293 | 293 | 290 | 290 | 4,000 | 290 |
| 2015-07-24 | 292 | 292 | 292 | 292 | 2,000 | 292 |
| 2015-07-21 | 292 | 292 | 276 | 292 | 7,000 | 292 |
| 2015-07-17 | 287 | 287 | 287 | 287 | 5,000 | 287 |
| 2015-07-16 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2015-07-15 | 282 | 282 | 282 | 282 | 4,000 | 282 |
| 2015-07-14 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 2015-07-13 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2015-07-09 | 284 | 284 | 265 | 273 | 5,000 | 273 |
| 2015-07-08 | 287 | 287 | 286 | 286 | 2,000 | 286 |
| 2015-07-07 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2015-07-06 | 281 | 281 | 273 | 273 | 6,000 | 273 |
| 2015-07-03 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2015-07-02 | 288 | 288 | 288 | 288 | 3,000 | 288 |
| 2015-07-01 | 281 | 289 | 281 | 289 | 2,000 | 289 |
| 2015-06-26 | 281 | 281 | 280 | 280 | 3,000 | 280 |
| 2015-06-25 | 288 | 290 | 281 | 281 | 10,000 | 281 |
| 2015-06-24 | 280 | 280 | 275 | 275 | 2,000 | 275 |
| 2015-06-23 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2015-06-22 | 283 | 283 | 273 | 273 | 13,000 | 273 |
| 2015-06-19 | 276 | 276 | 270 | 270 | 5,000 | 270 |
| 2015-06-18 | 275 | 275 | 274 | 274 | 4,000 | 274 |
| 2015-06-16 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2015-06-15 | 276 | 276 | 275 | 275 | 13,000 | 275 |
| 2015-06-12 | 266 | 269 | 266 | 269 | 3,000 | 269 |
| 2015-06-11 | 269 | 269 | 267 | 267 | 2,000 | 267 |
| 2015-06-09 | 276 | 276 | 269 | 269 | 3,000 | 269 |
| 2015-06-08 | 274 | 274 | 273 | 273 | 2,000 | 273 |
| 2015-06-05 | 274 | 274 | 274 | 274 | 11,000 | 274 |
| 2015-06-04 | 275 | 275 | 273 | 273 | 5,000 | 273 |
| 2015-06-03 | 276 | 276 | 275 | 275 | 4,000 | 275 |
| 2015-06-02 | 274 | 275 | 272 | 275 | 6,000 | 275 |
| 2015-06-01 | 274 | 274 | 274 | 274 | 3,000 | 274 |
| 2015-05-29 | 271 | 271 | 268 | 268 | 8,000 | 268 |
| 2015-05-28 | 269 | 269 | 268 | 268 | 5,000 | 268 |
| 2015-05-27 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2015-05-26 | 263 | 263 | 263 | 263 | 4,000 | 263 |
| 2015-05-25 | 263 | 264 | 260 | 264 | 7,000 | 264 |
| 2015-05-22 | 256 | 259 | 256 | 259 | 6,000 | 259 |
| 2015-05-21 | 254 | 257 | 254 | 257 | 2,000 | 257 |
| 2015-05-20 | 251 | 253 | 251 | 252 | 10,000 | 252 |
| 2015-05-19 | 257 | 259 | 251 | 251 | 29,000 | 251 |
| 2015-05-18 | 262 | 262 | 251 | 251 | 14,000 | 251 |
| 2015-05-15 | 264 | 264 | 262 | 262 | 20,000 | 262 |
| 2015-05-14 | 271 | 273 | 271 | 272 | 6,000 | 272 |
| 2015-05-13 | 282 | 283 | 271 | 271 | 27,000 | 271 |
| 2015-05-12 | 291 | 291 | 280 | 280 | 5,000 | 280 |
| 2015-05-11 | 290 | 293 | 288 | 293 | 9,000 | 293 |
| 2015-05-08 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2015-05-07 | 302 | 302 | 290 | 290 | 9,000 | 290 |
| 2015-05-01 | 292 | 295 | 292 | 295 | 4,000 | 295 |
| 2015-04-30 | 306 | 306 | 300 | 300 | 11,000 | 300 |
| 2015-04-28 | 308 | 308 | 306 | 306 | 4,000 | 306 |
| 2015-04-27 | 315 | 315 | 311 | 311 | 3,000 | 311 |
| 2015-04-24 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 2015-04-22 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2015-04-21 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2015-04-20 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2015-04-17 | 311 | 322 | 311 | 322 | 13,000 | 322 |
| 2015-04-16 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2015-04-15 | 302 | 305 | 302 | 305 | 6,000 | 305 |
| 2015-04-14 | 306 | 310 | 306 | 310 | 3,000 | 310 |
| 2015-04-10 | 315 | 315 | 306 | 306 | 6,000 | 306 |
| 2015-04-09 | 310 | 310 | 310 | 310 | 7,000 | 310 |
| 2015-04-07 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2015-04-06 | 324 | 324 | 316 | 316 | 2,000 | 316 |
| 2015-04-03 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2015-04-01 | 353 | 353 | 314 | 318 | 5,000 | 318 |
| 2015-03-27 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2015-03-25 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2015-03-24 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2015-03-20 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 2015-03-19 | 328 | 338 | 328 | 338 | 2,000 | 338 |
| 2015-03-18 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2015-03-17 | 332 | 339 | 332 | 339 | 6,000 | 339 |
| 2015-03-16 | 300 | 330 | 300 | 330 | 14,000 | 330 |
| 2015-03-13 | 300 | 304 | 300 | 304 | 4,000 | 304 |
| 2015-03-12 | 300 | 301 | 298 | 298 | 5,000 | 298 |
| 2015-03-10 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2015-03-05 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2015-03-04 | 298 | 300 | 298 | 300 | 5,000 | 300 |
| 2015-02-27 | 293 | 293 | 290 | 290 | 5,000 | 290 |
| 2015-02-25 | 299 | 299 | 294 | 294 | 2,000 | 294 |
| 2015-02-24 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2015-02-20 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2015-02-18 | 298 | 298 | 292 | 292 | 4,000 | 292 |
| 2015-02-17 | 298 | 298 | 293 | 293 | 4,000 | 293 |
| 2015-02-16 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2015-02-13 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2015-02-12 | 290 | 300 | 290 | 300 | 20,000 | 300 |
| 2015-02-06 | 285 | 298 | 285 | 290 | 4,000 | 290 |
| 2015-02-05 | 290 | 292 | 290 | 292 | 4,000 | 292 |
| 2015-02-04 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2015-02-03 | 293 | 293 | 292 | 292 | 2,000 | 292 |
| 2015-01-30 | 298 | 298 | 298 | 298 | 3,000 | 298 |
| 2015-01-29 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2015-01-27 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 2015-01-23 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2015-01-21 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2015-01-20 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2015-01-19 | 320 | 320 | 300 | 300 | 8,000 | 300 |
| 2015-01-16 | 300 | 300 | 290 | 290 | 2,000 | 290 |
| 2015-01-15 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2015-01-14 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2015-01-08 | 294 | 299 | 294 | 299 | 3,000 | 299 |
| 2015-01-06 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2015-01-05 | 315 | 315 | 315 | 315 | 2,000 | 315 |
分割・併合履歴 ： なし
