1848 (株)富士ピー・エスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	433	435	433	433	6,500	433
2022-12-29	429	433	429	433	5,800	433
2022-12-28	431	433	430	432	11,800	432
2022-12-27	436	439	433	435	11,900	435
2022-12-26	436	439	435	436	4,700	436
2022-12-23	432	437	432	436	6,300	436
2022-12-22	431	432	430	432	9,000	432
2022-12-21	435	438	430	430	10,800	430
2022-12-20	439	444	435	435	11,000	435
2022-12-19	440	442	439	439	4,000	439
2022-12-16	444	444	441	441	5,300	441
2022-12-15	444	445	442	444	7,000	444
2022-12-14	444	444	440	441	4,100	441
2022-12-13	443	445	441	441	4,300	441
2022-12-12	444	444	439	442	8,400	442
2022-12-09	435	439	435	439	6,900	439
2022-12-08	437	437	434	435	7,000	435
2022-12-07	433	435	433	433	5,800	433
2022-12-06	438	438	435	435	5,800	435
2022-12-05	438	438	435	435	5,800	435
2022-12-02	443	443	435	435	14,200	435
2022-12-01	441	441	437	440	8,700	440
2022-11-30	454	454	433	433	32,300	433
2022-11-29	456	456	453	454	6,000	454
2022-11-28	458	458	454	456	7,800	456
2022-11-25	458	458	453	455	8,400	455
2022-11-24	454	456	452	456	11,300	456
2022-11-22	445	459	445	454	23,300	454
2022-11-21	445	445	443	443	9,600	443
2022-11-18	447	447	443	444	6,200	444
2022-11-17	437	442	437	442	5,900	442
2022-11-16	436	440	435	438	7,200	438
2022-11-15	431	436	431	435	6,100	435
2022-11-14	425	433	425	433	21,300	433
2022-11-11	438	439	435	439	11,300	439
2022-11-10	432	436	431	434	9,300	434
2022-11-09	434	436	433	434	7,100	434
2022-11-08	434	435	431	432	10,300	432
2022-11-07	434	434	430	432	9,000	432
2022-11-04	432	435	430	430	19,600	430
2022-11-02	435	437	432	432	14,600	432
2022-11-01	437	441	434	437	20,200	437
2022-10-31	436	440	436	439	10,500	439
2022-10-28	440	443	434	434	43,400	434
2022-10-27	441	443	441	441	6,400	441
2022-10-26	446	448	440	440	14,500	440
2022-10-25	451	451	441	444	23,100	444
2022-10-24	450	450	447	448	5,800	448
2022-10-21	452	453	448	451	8,700	451
2022-10-20	453	453	450	452	4,600	452
2022-10-19	450	451	448	451	5,900	451
2022-10-18	446	449	446	448	9,200	448
2022-10-17	448	449	444	446	11,800	446
2022-10-14	448	450	446	448	12,800	448
2022-10-13	447	448	446	446	7,700	446
2022-10-12	447	449	446	448	5,700	448
2022-10-11	447	449	446	447	9,200	447
2022-10-07	451	453	447	447	16,600	447
2022-10-06	450	454	450	453	8,000	453
2022-10-05	455	455	451	452	12,900	452
2022-10-04	454	454	451	454	13,000	454
2022-10-03	447	453	447	450	10,100	450
2022-09-30	451	453	447	449	28,500	449
2022-09-29	455	460	451	454	82,300	454
2022-09-28	466	471	464	471	120,000	471
2022-09-27	465	467	465	467	26,800	467
2022-09-26	467	468	465	465	26,600	465
2022-09-22	470	470	465	466	29,900	466
2022-09-21	468	471	468	470	13,400	470
2022-09-20	470	472	467	469	20,500	469
2022-09-16	467	470	465	470	12,400	470
2022-09-15	465	468	464	468	13,400	468
2022-09-14	467	469	464	466	16,100	466
2022-09-13	470	470	468	470	9,200	470
2022-09-12	470	470	465	470	14,100	470
2022-09-09	467	469	467	468	14,500	468
2022-09-08	469	469	465	467	15,000	467
2022-09-07	470	470	466	468	11,600	468
2022-09-06	466	469	464	469	15,400	469
2022-09-05	464	465	462	465	9,700	465
2022-09-02	464	464	460	463	27,200	463
2022-09-01	461	464	460	462	15,200	462
2022-08-31	464	464	460	462	14,900	462
2022-08-30	460	464	460	464	14,900	464
2022-08-29	461	461	456	459	18,100	459
2022-08-26	463	465	462	463	123,500	463
2022-08-25	462	468	459	462	44,200	462
2022-08-24	461	461	455	461	19,400	461
2022-08-23	460	460	457	460	7,700	460
2022-08-22	457	461	457	461	20,900	461
2022-08-19	460	460	456	457	86,900	457
2022-08-18	460	461	459	460	14,200	460
2022-08-17	459	462	458	461	17,500	461
2022-08-16	459	460	456	460	12,900	460
2022-08-15	459	461	458	459	22,300	459
2022-08-12	455	460	455	460	69,300	460
2022-08-10	456	464	456	461	18,400	461
2022-08-09	460	462	458	460	11,400	460
2022-08-08	455	461	455	461	14,300	461
2022-08-05	455	458	455	458	41,000	458
2022-08-04	456	458	456	458	12,200	458
2022-08-03	463	463	455	456	11,300	456
2022-08-02	460	460	456	458	7,400	458
2022-08-01	456	461	454	461	18,600	461
2022-07-29	461	463	456	456	34,900	456
2022-07-28	463	464	460	461	13,600	461
2022-07-27	466	467	463	463	8,100	463
2022-07-26	461	465	461	465	7,000	465
2022-07-25	462	464	460	461	13,200	461
2022-07-22	455	461	455	460	26,400	460
2022-07-21	454	457	452	456	9,600	456
2022-07-20	455	456	452	453	18,500	453
2022-07-19	450	453	450	453	25,400	453
2022-07-15	451	451	446	446	46,100	446
2022-07-14	451	455	451	451	26,200	451
2022-07-13	452	455	452	452	9,500	452
2022-07-12	455	457	451	451	26,500	451
2022-07-11	455	459	454	454	19,600	454
2022-07-08	455	462	455	455	30,900	455
2022-07-07	455	461	453	458	19,000	458
2022-07-06	460	462	453	453	13,800	453
2022-07-05	465	468	463	463	13,200	463
2022-07-04	460	462	458	462	10,700	462
2022-07-01	462	464	456	456	17,400	456
2022-06-30	473	475	463	463	16,200	463
2022-06-29	462	480	462	480	29,600	480
2022-06-28	467	469	463	469	12,900	469
2022-06-27	456	465	455	465	9,100	465
2022-06-24	465	465	456	456	13,700	456
2022-06-23	454	457	453	457	5,900	457
2022-06-22	465	465	452	452	13,000	452
2022-06-21	452	463	451	458	26,100	458
2022-06-20	460	461	455	456	18,800	456
2022-06-17	460	463	454	463	31,000	463
2022-06-16	464	466	462	462	24,000	462
2022-06-15	466	472	465	465	30,800	465
2022-06-14	469	476	469	471	23,900	471
2022-06-13	471	477	471	477	19,000	477
2022-06-10	475	480	475	478	22,200	478
2022-06-09	480	486	479	480	34,400	480
2022-06-08	481	486	481	482	23,500	482
2022-06-07	484	495	481	484	44,900	484
2022-06-06	485	493	482	492	25,700	492
2022-06-03	511	511	495	495	12,300	495
2022-06-02	513	514	510	514	4,900	514
2022-06-01	513	513	505	513	7,500	513
2022-05-31	507	515	505	513	9,800	513
2022-05-30	500	513	493	513	24,100	513
2022-05-27	494	495	488	495	2,700	495
2022-05-26	496	496	486	489	5,700	489
2022-05-25	496	499	486	496	8,000	496
2022-05-24	492	497	486	488	4,200	488
2022-05-23	494	498	491	498	6,800	498
2022-05-20	482	489	475	489	5,800	489
2022-05-19	475	484	475	480	6,000	480
2022-05-18	480	486	480	481	3,900	481
2022-05-17	480	482	473	481	5,500	481
2022-05-16	490	490	471	481	7,500	481
2022-05-13	470	482	470	482	5,800	482
2022-05-12	475	482	470	470	11,500	470
2022-05-11	475	484	475	478	3,500	478
2022-05-10	481	483	475	475	8,100	475
2022-05-09	493	493	484	484	6,200	484
2022-05-06	499	499	489	492	5,500	492
2022-05-02	485	497	485	497	3,900	497
2022-04-28	488	489	482	487	6,300	487
2022-04-27	475	485	475	484	15,400	484
2022-04-26	485	486	479	479	3,900	479
2022-04-25	489	490	479	481	5,700	481
2022-04-22	485	491	485	489	1,900	489
2022-04-21	482	490	482	490	3,600	490
2022-04-20	488	488	480	482	4,700	482
2022-04-19	479	483	478	483	5,800	483
2022-04-18	482	486	480	480	2,600	480
2022-04-15	490	490	477	482	5,600	482
2022-04-14	485	489	477	489	4,900	489
2022-04-13	482	485	475	485	8,400	485
2022-04-12	490	494	475	475	6,700	475
2022-04-11	487	499	469	490	33,000	490
2022-04-08	495	501	470	485	17,800	485
2022-04-07	501	501	490	491	7,600	491
2022-04-06	506	507	502	506	4,000	506
2022-04-05	510	510	502	506	7,100	506
2022-04-04	505	510	501	510	5,900	510
2022-04-01	505	512	503	511	5,300	511
2022-03-31	505	509	503	503	6,800	503
2022-03-30	514	514	501	512	12,700	512
2022-03-29	508	520	506	520	16,600	520
2022-03-28	515	515	507	514	5,200	514
2022-03-25	513	515	505	515	12,300	515
2022-03-24	530	530	505	505	34,400	505
2022-03-23	498	528	497	525	40,500	525
2022-03-22	508	528	503	504	24,500	504
2022-03-18	495	518	492	518	27,300	518
2022-03-17	503	507	498	507	18,700	507
2022-03-16	496	506	490	506	25,500	506
2022-03-15	491	506	486	503	33,200	503
2022-03-14	481	499	478	499	22,300	499
2022-03-11	472	489	470	489	26,900	489
2022-03-10	455	488	455	488	27,000	488
2022-03-09	460	469	453	469	21,600	469
2022-03-08	452	476	452	476	11,400	476
2022-03-07	457	474	457	463	14,500	463
2022-03-04	480	480	470	470	15,300	470
2022-03-03	481	486	481	485	3,300	485
2022-03-02	485	491	481	481	4,800	481
2022-03-01	496	497	485	485	7,100	485
2022-02-28	501	501	493	493	5,300	493
2022-02-25	494	494	490	494	4,700	494
2022-02-24	491	491	485	490	5,600	490
2022-02-22	489	492	489	490	1,800	490
2022-02-21	493	494	489	494	3,500	494
2022-02-18	494	494	492	492	2,600	492
2022-02-17	499	499	496	498	1,300	498
2022-02-16	500	500	497	499	4,500	499
2022-02-15	499	499	493	496	4,000	496
2022-02-14	495	498	491	491	3,400	491
2022-02-10	489	496	489	496	9,600	496
2022-02-09	493	500	492	500	5,700	500
2022-02-08	495	495	490	493	3,000	493
2022-02-07	495	497	490	490	4,200	490
2022-02-04	489	493	489	492	4,100	492
2022-02-03	487	491	485	489	3,600	489
2022-02-02	482	486	482	486	2,600	486
2022-02-01	485	487	482	482	3,100	482
2022-01-31	481	483	480	483	2,900	483
2022-01-28	479	481	475	481	4,300	481
2022-01-27	484	484	472	472	8,800	472
2022-01-26	480	484	480	483	2,700	483
2022-01-25	488	488	481	482	4,700	482
2022-01-24	483	483	480	483	2,000	483
2022-01-21	479	482	475	482	6,000	482
2022-01-20	479	485	479	483	3,900	483
2022-01-19	484	485	476	476	7,200	476
2022-01-18	489	491	484	484	4,000	484
2022-01-17	485	488	485	487	5,100	487
2022-01-14	488	489	485	485	7,700	485
2022-01-13	489	489	485	486	7,000	486
2022-01-12	478	486	478	486	3,900	486
2022-01-11	481	484	475	478	9,100	478
2022-01-07	485	486	482	482	5,700	482
2022-01-06	496	496	485	485	6,900	485
2022-01-05	505	508	490	490	13,600	490
2022-01-04	498	506	495	501	10,500	501

分割・併合履歴：なし

1848 (株)富士ピー・エス の時系列データ [2022年度]

1848 (株)富士ピー・エスの時系列データ [2022年度]