1. HOME >
  2. 株価時系列 >
  3. 1848 >
  4. 2016年

1848 (株)富士ピー・エス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302752762742746,000274
2016-12-292722722722723,000272
2016-12-282772772772776,000277
2016-12-262732752732739,000273
2016-12-222722732722735,000273
2016-12-2127428826827077,000270
2016-12-202742742712712,000271
2016-12-192722732712718,000271
2016-12-162752752722748,000274
2016-12-152732732732732,000273
2016-12-1427427427127311,000273
2016-12-132752752732736,000273
2016-12-122722722702702,000270
2016-12-092722722722724,000272
2016-12-0827327327027115,000271
2016-12-0727227327027331,000273
2016-12-062752762742757,000275
2016-12-052732732732732,000273
2016-12-0227527527127515,000275
2016-12-0127527527127110,000271
2016-11-302712712712715,000271
2016-11-292752752752752,000275
2016-11-252792792792795,000279
2016-11-242792792792795,000279
2016-11-222712712712711,000271
2016-11-212742742712717,000271
2016-11-182762772742745,000274
2016-11-172732742732743,000274
2016-11-162752762752762,000276
2016-11-152712742712743,000274
2016-11-142702732702715,000271
2016-11-112772772652669,000266
2016-11-102692732692737,000273
2016-11-092712722712716,000271
2016-11-082742752712715,000271
2016-11-072742742742743,000274
2016-11-042712712712715,000271
2016-11-012792792792793,000279
2016-10-312792792792796,000279
2016-10-282752752732733,000273
2016-10-272742742712747,000274
2016-10-262742742702708,000270
2016-10-252722722722721,000272
2016-10-212692692692691,000269
2016-10-202712712682688,000268
2016-10-192702712702714,000271
2016-10-172732752732758,000275
2016-10-132712722712724,000272
2016-10-122752762752763,000276
2016-10-112782782772774,000277
2016-10-072722802722804,000280
2016-10-062802802802802,000280
2016-10-052792792792792,000279
2016-10-042782782712737,000273
2016-10-032772772772771,000277
2016-09-302932932852854,000285
2016-09-292772772772771,000277
2016-09-262832832832831,000283
2016-09-232832832832832,000283
2016-09-212752752752751,000275
2016-09-202912912812812,000281
2016-09-162912912912913,000291
2016-09-152852852852852,000285
2016-09-142742792742792,000279
2016-09-092722722722721,000272
2016-09-052702702702705,000270
2016-09-022722742722729,000272
2016-09-012822822722727,000272
2016-08-312752752752751,000275
2016-08-262702732702726,000272
2016-08-252792792702703,000270
2016-08-242802802802803,000280
2016-08-222762802762804,000280
2016-08-182762762762763,000276
2016-08-172742762742754,000275
2016-08-152762762762762,000276
2016-08-122762762762761,000276
2016-08-1029129127527914,000279
2016-08-093053052932938,000293
2016-08-082912912912913,000291
2016-08-053023073023075,000307
2016-08-033063063023024,000302
2016-08-023063063053064,000306
2016-08-013163163163162,000316
2016-07-272972972972971,000297
2016-07-253133133053054,000305
2016-07-223053053053051,000305
2016-07-213003042983043,000304
2016-07-203013013013012,000301
2016-07-193113113033116,000311
2016-07-153043053043052,000305
2016-07-142993052993043,000304
2016-07-132992992992991,000299
2016-07-112992992992991,000299
2016-07-082912912912912,000291
2016-07-072912912912911,000291
2016-07-053073073073072,000307
2016-07-043003003003001,000300
2016-07-013083082932935,000293
2016-06-292802802802801,000280
2016-06-282812832812833,000283
2016-06-272752812752813,000281
2016-06-2432132127427519,000275
2016-06-213113113063062,000306
2016-06-2032032032032012,000320
2016-06-173043053043055,000305
2016-06-162902952872954,000295
2016-06-1528929728929416,000294
2016-06-1431931929729718,000297
2016-06-133203203173193,000319
2016-06-103253253243244,000324
2016-06-0932533932533119,000331
2016-06-083233283233253,000325
2016-06-073273273263262,000326
2016-06-0632432832332812,000328
2016-06-033143163143143,000314
2016-06-0231531831231216,000312
2016-06-013193193123127,000312
2016-05-313103123103117,000311
2016-05-3030631630631610,000316
2016-05-272983102983109,000310
2016-05-262962972962974,000297
2016-05-253083082952953,000295
2016-05-242962962962961,000296
2016-05-203033032973009,000300
2016-05-193063093063087,000308
2016-05-183193193173178,000317
2016-05-172983082973086,000308
2016-05-163053113043049,000304
2016-05-133203203053055,000305
2016-05-113223253223254,000325
2016-05-103243383223388,000338
2016-05-093243243243241,000324
2016-05-063403403403403,000340
2016-05-0230232830132810,000328
2016-04-283293293203205,000320
2016-04-273113143113138,000313
2016-04-2633433431232117,000321
2016-04-2536036633834921,000349
2016-04-2234335334334630,000346
2016-04-2135536434334598,000345
2016-04-2048748739939994,000399
2016-04-19479479465479233,000479
2016-04-1839939939939918,000399
2016-04-1531931931931928,000319
2016-04-142402402392392,000239
2016-04-112302302302303,000230
2016-04-082352352352351,000235
2016-04-0722723522723516,000235
2016-04-052432432432432,000243
2016-04-042472502472494,000249
2016-04-012522522522523,000252
2016-03-282422492422492,000249
2016-03-252522522502506,000250
2016-03-242522532522523,000252
2016-03-232592592552552,000255
2016-03-222702702632633,000263
2016-03-182692692692693,000269
2016-03-172652652652652,000265
2016-03-152602602602602,000260
2016-03-142552602552602,000260
2016-03-102552552552552,000255
2016-03-092552552552551,000255
2016-03-072592592592592,000259
2016-03-032592592592594,000259
2016-03-012532532532531,000253
2016-02-252532532532531,000253
2016-02-222532532532532,000253
2016-02-182462462462463,000246
2016-02-172432432382382,000238
2016-02-1622724322724310,000243
2016-02-1526426422722722,000227
2016-02-052662662582584,000258
2016-02-042702702702701,000270
2016-02-032702702702701,000270
2016-02-022682682682681,000268
2016-02-0127527527527512,000275
2016-01-252672672672672,000267
2016-01-222702702702701,000270
2016-01-202782782782782,000278
2016-01-182722722722723,000272
2016-01-152762762642644,000264
2016-01-142632632632633,000263
2016-01-082622632622632,000263
2016-01-052792792792795,000279

分割・併合履歴 ： なし