1848 (株)富士ピー・エス の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-2978779478578928,500789
2017-12-2881881878378751,400787
2017-12-2777082677079877,300798
2017-12-2675178775177064,800770
2017-12-25803808762763142,400763
2017-12-2283484081181876,000818
2017-12-2184084882684034,100840
2017-12-2082484082283944,300839
2017-12-1986287383083539,100835
2017-12-1886189085586164,900861
2017-12-1584388083387565,700875
2017-12-1485087184384395,400843
2017-12-13859859809827108,400827
2017-12-12880880832851151,600851
2017-12-1191891887088899,500888
2017-12-0893393391292448,600924
2017-12-0790993590293346,900933
2017-12-0692594990091485,400914
2017-12-05915960881934146,600934
2017-12-04910940882934153,500934
2017-12-01850939840919411,100919
2017-11-30790835782835147,600835
2017-11-2976579276578954,600789
2017-11-2876579575177562,900775
2017-11-2778979175976375,400763
2017-11-24730763723758125,800758
2017-11-2273973972272831,700728
2017-11-2173874672273134,800731
2017-11-2074075873073753,500737
2017-11-17720777720740105,900740
2017-11-1668171167371044,700710
2017-11-1570470466569597,200695
2017-11-13727794692704306,100704
2017-11-10733745713713203,700713
2017-11-09715748708748701,400748
2017-11-08665665620648161,400648
2017-11-07624678624675185,800675
2017-11-0659962359662337,100623
2017-11-0259559658859421,400594
2017-11-0161961958259590,800595
2017-10-3161561760661052,200610
2017-10-3062662761261658,900616
2017-10-27611630603627194,300627
2017-10-26562608562601132,200601
2017-10-2557559056256280,200562
2017-10-2456657856157239,700572
2017-10-23549597549568165,900568
2017-10-2053354853354471,400544
2017-10-1952753652753626,100536
2017-10-1854054852652637,100526
2017-10-1754955053553638,900536
2017-10-1652454552254174,900541
2017-10-1351452051451817,100518
2017-10-1251852051051524,100515
2017-10-1151552251451826,900518
2017-10-1049951449451252,000512
2017-10-0649550749250050,200500
2017-10-0551651649649670,900496
2017-10-0452352351351718,900517
2017-10-0351652451551633,200516
2017-10-0253353651151170,800511
2017-09-2952853051652686,600526
2017-09-28497517496514132,800514
2017-09-27470495470494150,100494
2017-09-2646447446446783,600467
2017-09-2547147146346859,100468
2017-09-2246746845745731,400457
2017-09-2146847046546528,900465
2017-09-2046946946546824,600468
2017-09-1946246946246766,800467
2017-09-1545546145445938,100459
2017-09-1445645645345519,500455
2017-09-1345845845445425,200454
2017-09-1246246245345936,700459
2017-09-1145546545445658,100456
2017-09-0845345845145280,800452
2017-09-07451459448459412,600459
2017-09-0645145544344976,600449
2017-09-0546646645145762,200457
2017-09-0447147146346633,000466
2017-09-0147047346846847,400468
2017-08-3146947046346847,900468
2017-08-3046847546246586,200465
2017-08-2945746945646862,500468
2017-08-28473474459460138,900460
2017-08-254885194644651,394,300465
2017-08-2444844844844852,900448
2017-08-233703703673684,700368
2017-08-223703713703702,500370
2017-08-213713723703705,900370
2017-08-183633663633665,400366
2017-08-173703703633676,700367
2017-08-163703723693695,900369
2017-08-1537437436837010,500370
2017-08-1436537236537012,300370
2017-08-1037938037237521,500375
2017-08-0938839238038322,900383
2017-08-0838939238538511,500385
2017-08-07386409385392100,200392
2017-08-0438539938439262,000392
2017-08-0339039138038031,100380
2017-08-0237939137538549,800385
2017-08-013803803753754,500375
2017-07-3137938037037327,700373
2017-07-2838038037537516,000375
2017-07-273793803753786,300378
2017-07-2637938237437619,500376
2017-07-253803803753764,400376
2017-07-243783803753769,200376
2017-07-2137837837437810,600378
2017-07-203783813773794,900379
2017-07-193823823793799,100379
2017-07-183813813773797,600379
2017-07-1437838437038330,100383
2017-07-1338538537437812,600378
2017-07-1238939037438229,200382
2017-07-1139339538838824,700388
2017-07-1039339338639145,800391
2017-07-0738638838038549,700385
2017-07-06400400370380287,500380
2017-07-053623623553604,100360
2017-07-0436336535535824,800358
2017-07-0336637136336320,500363
2017-06-303683683653666,800366
2017-06-293713733663689,900368
2017-06-283713753713714,700371
2017-06-2737438037037312,600373
2017-06-2637437837137513,000375
2017-06-2338438437038128,300381
2017-06-223823883813839,300383
2017-06-2138638637938433,900384
2017-06-2039139238238329,100383
2017-06-1939039638839130,700391
2017-06-1638638937838761,700387
2017-06-1537738336638027,200380
2017-06-1437137236637213,000372
2017-06-133643693633686,900368
2017-06-123673733623667,900366
2017-06-093623673623674,200367
2017-06-083623673623628,400362
2017-06-0736737436236225,000362
2017-06-0636937436836810,100368
2017-06-0537838137037023,600370
2017-06-0237837936837213,400372
2017-06-0137638037137332,600373
2017-05-3137537536136822,200368
2017-05-30379379376376500376
2017-05-293833833753799,000379
2017-05-263823823763782,400378
2017-05-2538738838038216,200382
2017-05-243833873813827,200382
2017-05-233923923833842,800384
2017-05-2239239338538717,800387
2017-05-193933933863873,900387
2017-05-183853873813857,500385
2017-05-1738639338039315,300393
2017-05-1638439237938427,400384
2017-05-15400405380394128,500394
2017-05-12335417335385441,700385
2017-05-113363383323379,300337
2017-05-1033033632733522,200335
2017-05-093303313273295,100329
2017-05-0832733532732945,400329
2017-05-0232232931732537,300325
2017-05-0131032331031938,700319
2017-04-283093123073099,100309
2017-04-273073103073093,800309
2017-04-263073083073071,900307
2017-04-253123123053063,200306
2017-04-2430931030330433,200304
2017-04-213053103023044,300304
2017-04-203093103013088,200308
2017-04-193053052983043,900304
2017-04-183103103023069,300306
2017-04-172963042963047,100304
2017-04-142932962932952,900295
2017-04-132922932912931,000293
2017-04-122952952922926,900292
2017-04-112972972922966,300296
2017-04-102942972922972,600297
2017-04-072892952882938,600293
2017-04-0629829828828814,700288
2017-04-052982982952975,100297
2017-04-0430130429529729,700297
2017-04-0331031129830227,700302
2017-03-313143143093095,900309
2017-03-303103113103117,300311
2017-03-2930931830931320,100313
2017-03-2831731931531719,300317
2017-03-2731631731531527,500315
2017-03-2431932231331921,600319
2017-03-2331331931231514,100315
2017-03-2231531731331537,200315
2017-03-2131932131632032,800320
2017-03-1731732331431649,800316
2017-03-1630831130631113,700311
2017-03-1531231330730721,800307
2017-03-1430331530331036,700310
2017-03-1330130730130541,300305
2017-03-103003033003027,300302
2017-03-0930130330030119,200301
2017-03-0829930129829937,500299
2017-03-0729830129829827,500298
2017-03-0629730029729753,600297
2017-03-0329929929429789,700297
2017-03-02297302296299212,000299
2017-03-0129630429530222,100302
2017-02-2830131929830155,400301
2017-02-2731031030130555,700305
2017-02-24304344297319338,500319
2017-02-232912912882884,100288
2017-02-22292293290291500291
2017-02-212912922902904,200290
2017-02-202902902902903,700290
2017-02-172942942862896,800289
2017-02-162902902852884,200288
2017-02-152902902862898,200289
2017-02-142872882852881,700288
2017-02-1328329028328615,200286
2017-02-102872902872907,200290
2017-02-092832862832864,500286
2017-02-082842842832831,600283
2017-02-0728228628128312,600283
2017-02-062852852822824,700282
2017-02-032822832822826,700282
2017-02-0228428528128312,000283
2017-02-0128528528228313,900283
2017-01-3128429228228354,700283
2017-01-3028828828128311,500283
2017-01-272842882842875,700287
2017-01-2628928928428512,000285
2017-01-2529029028528928,000289
2017-01-2429529528628634,800286
2017-01-2330031029129558,200295
2017-01-2028730328629045,100290
2017-01-1928830028228270,500282
2017-01-18295361292296680,600296
2017-01-1728029328028782,300287
2017-01-162822822782818,300281
2017-01-132782792782782,000278
2017-01-1228628827827818,200278
2017-01-1127928627928516,500285
2017-01-1028028027427812,700278
2017-01-062772772732753,700275
2017-01-052782802752777,700277
2017-01-042752802752794,600279

分割・併合履歴 : なし