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
2015-12-302632662632664,000266
2015-12-282602602552552,000255
2015-12-252712712632636,000263
2015-12-242742742742742,000274
2015-12-212852902852903,000290
2015-12-182852852852853,000285
2015-12-172732742732742,000274
2015-12-152792792792792,000279
2015-12-092732732732732,000273
2015-12-082812812812811,000281
2015-12-072892892892892,000289
2015-12-042882882882881,000288
2015-12-022882882882884,000288
2015-12-012802802802801,000280
2015-11-302782782772772,000277
2015-11-272782782782782,000278
2015-11-252862862862862,000286
2015-11-202852852852852,000285
2015-11-182722722722723,000272
2015-11-162562562562565,000256
2015-11-132602602602602,000260
2015-11-112602602602601,000260
2015-11-062552552552555,000255
2015-11-052672672622623,000262
2015-11-042862862592594,000259
2015-10-302942942942944,000294
2015-10-232672672672671,000267
2015-10-212662662662662,000266
2015-10-202662662662661,000266
2015-10-192572572542547,000254
2015-10-162442502442507,000250
2015-10-152442442422425,000242
2015-10-142452452452451,000245
2015-10-092412452382428,000242
2015-10-072442442442441,000244
2015-10-062412412412419,000241
2015-10-0525025023724417,000244
2015-10-022452502412509,000250
2015-09-3024424424124118,000241
2015-09-252402402402402,000240
2015-09-2424524523023315,000233
2015-09-182452452372377,000237
2015-09-162422482422486,000248
2015-09-152422422422422,000242
2015-09-142372372372371,000237
2015-09-102372372362362,000236
2015-09-092322432322435,000243
2015-09-082462462402404,000240
2015-09-072392512392516,000251
2015-09-042452452342348,000234
2015-09-032482482482481,000248
2015-09-022502502502504,000250
2015-09-0126226225025012,000250
2015-08-312512512462466,000246
2015-08-262562562502502,000250
2015-08-252482482482482,000248
2015-08-242452452452452,000245
2015-08-2125025025025011,000250
2015-08-202602602582584,000258
2015-08-182642642612648,000264
2015-08-172522522522522,000252
2015-08-132472472472472,000247
2015-08-122532532532536,000253
2015-08-1126526525825811,000258
2015-08-1027427526927210,000272
2015-08-052852852852852,000285
2015-08-042772772772771,000277
2015-08-032862862842842,000284
2015-07-312932932902904,000290
2015-07-242922922922922,000292
2015-07-212922922762927,000292
2015-07-172872872872875,000287
2015-07-162842842842841,000284
2015-07-152822822822824,000282
2015-07-142812812812812,000281
2015-07-132732732732731,000273
2015-07-092842842652735,000273
2015-07-082872872862862,000286
2015-07-072732732732731,000273
2015-07-062812812732736,000273
2015-07-032832832832831,000283
2015-07-022882882882883,000288
2015-07-012812892812892,000289
2015-06-262812812802803,000280
2015-06-2528829028128110,000281
2015-06-242802802752752,000275
2015-06-232732732732731,000273
2015-06-2228328327327313,000273
2015-06-192762762702705,000270
2015-06-182752752742744,000274
2015-06-162712712712711,000271
2015-06-1527627627527513,000275
2015-06-122662692662693,000269
2015-06-112692692672672,000267
2015-06-092762762692693,000269
2015-06-082742742732732,000273
2015-06-0527427427427411,000274
2015-06-042752752732735,000273
2015-06-032762762752754,000275
2015-06-022742752722756,000275
2015-06-012742742742743,000274
2015-05-292712712682688,000268
2015-05-282692692682685,000268
2015-05-272652652652651,000265
2015-05-262632632632634,000263
2015-05-252632642602647,000264
2015-05-222562592562596,000259
2015-05-212542572542572,000257
2015-05-2025125325125210,000252
2015-05-1925725925125129,000251
2015-05-1826226225125114,000251
2015-05-1526426426226220,000262
2015-05-142712732712726,000272
2015-05-1328228327127127,000271
2015-05-122912912802805,000280
2015-05-112902932882939,000293
2015-05-082892892892891,000289
2015-05-073023022902909,000290
2015-05-012922952922954,000295
2015-04-3030630630030011,000300
2015-04-283083083063064,000306
2015-04-273153153113113,000311
2015-04-243193193193192,000319
2015-04-223133133133131,000313
2015-04-213133133133131,000313
2015-04-203223223223221,000322
2015-04-1731132231132213,000322
2015-04-163033033033031,000303
2015-04-153023053023056,000305
2015-04-143063103063103,000310
2015-04-103153153063066,000306
2015-04-093103103103107,000310
2015-04-073163163163161,000316
2015-04-063243243163162,000316
2015-04-033193193193191,000319
2015-04-013533533143185,000318
2015-03-273253253253251,000325
2015-03-253263263263261,000326
2015-03-243263263263261,000326
2015-03-203383383383382,000338
2015-03-193283383283382,000338
2015-03-183403403403404,000340
2015-03-173323393323396,000339
2015-03-1630033030033014,000330
2015-03-133003043003044,000304
2015-03-123003012982985,000298
2015-03-103003003003003,000300
2015-03-053003003003002,000300
2015-03-042983002983005,000300
2015-02-272932932902905,000290
2015-02-252992992942942,000294
2015-02-242922922922921,000292
2015-02-202982982982982,000298
2015-02-182982982922924,000292
2015-02-172982982932934,000293
2015-02-163003003003003,000300
2015-02-133003003003001,000300
2015-02-1229030029030020,000300
2015-02-062852982852904,000290
2015-02-052902922902924,000292
2015-02-042902902902903,000290
2015-02-032932932922922,000292
2015-01-302982982982983,000298
2015-01-292902902902901,000290
2015-01-272912912912912,000291
2015-01-232992992992991,000299
2015-01-212952952952951,000295
2015-01-203003003003001,000300
2015-01-193203203003008,000300
2015-01-163003002902902,000290
2015-01-153003003003002,000300
2015-01-143003003003001,000300
2015-01-082942992942993,000299
2015-01-063003003003003,000300
2015-01-053153153153152,000315

分割・併合履歴 : なし