富士ピー・エス(1848)の株価時系列情報
富士ピー・エス(1848)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1997/12/30 | 335 | 338 | 335 | 335 | 11,000 |
| 1997/12/25 | 389 | 395 | 389 | 390 | 7,000 |
| 1997/12/22 | 399 | 399 | 399 | 399 | 1,000 |
| 1997/12/18 | 400 | 400 | 400 | 400 | 4,000 |
| 1997/12/16 | 400 | 400 | 400 | 400 | 2,000 |
| 1997/12/04 | 432 | 432 | 430 | 430 | 3,000 |
| 1997/12/03 | 432 | 432 | 432 | 432 | 1,000 |
| 1997/12/01 | 445 | 445 | 445 | 445 | 12,000 |
| 1997/11/26 | 485 | 485 | 485 | 485 | 7,000 |
| 1997/11/21 | 500 | 500 | 500 | 500 | 1,000 |
| 1997/11/20 | 500 | 500 | 500 | 500 | 1,000 |
| 1997/11/17 | 500 | 500 | 500 | 500 | 1,000 |
| 1997/11/11 | 520 | 520 | 520 | 520 | 19,000 |
| 1997/11/06 | 510 | 520 | 510 | 520 | 2,000 |
| 1997/11/05 | 520 | 520 | 520 | 520 | 12,000 |
| 1997/10/24 | 523 | 523 | 523 | 523 | 1,000 |
| 1997/10/21 | 490 | 490 | 490 | 490 | 2,000 |
| 1997/10/20 | 500 | 500 | 490 | 490 | 2,000 |
| 1997/10/17 | 489 | 490 | 489 | 490 | 7,000 |
| 1997/10/16 | 500 | 500 | 500 | 500 | 2,000 |
| 1997/10/15 | 520 | 520 | 520 | 520 | 1,000 |
| 1997/10/14 | 520 | 520 | 520 | 520 | 1,000 |
| 1997/10/09 | 520 | 520 | 520 | 520 | 1,000 |
| 1997/10/08 | 528 | 528 | 528 | 528 | 1,000 |
| 1997/10/07 | 539 | 539 | 539 | 539 | 1,000 |
| 1997/10/06 | 549 | 549 | 549 | 549 | 1,000 |
| 1997/09/30 | 550 | 550 | 550 | 550 | 3,000 |
| 1997/09/26 | 550 | 550 | 550 | 550 | 2,000 |
| 1997/09/24 | 555 | 555 | 545 | 545 | 5,000 |
| 1997/09/22 | 559 | 559 | 545 | 545 | 4,000 |
| 1997/09/12 | 549 | 549 | 549 | 549 | 1,000 |
| 1997/09/11 | 550 | 550 | 547 | 549 | 10,000 |
| 1997/09/10 | 550 | 550 | 544 | 544 | 10,000 |
| 1997/09/09 | 550 | 550 | 550 | 550 | 9,000 |
| 1997/09/08 | 548 | 550 | 548 | 550 | 11,000 |
| 1997/09/05 | 550 | 550 | 549 | 549 | 3,000 |
| 1997/09/04 | 609 | 609 | 550 | 550 | 10,000 |
| 1997/09/03 | 609 | 609 | 609 | 609 | 3,000 |
| 1997/09/02 | 629 | 629 | 629 | 629 | 1,000 |
| 1997/09/01 | 649 | 649 | 639 | 639 | 3,000 |
| 1997/08/29 | 669 | 669 | 669 | 669 | 3,000 |
| 1997/08/25 | 739 | 739 | 739 | 739 | 2,000 |
| 1997/08/21 | 740 | 740 | 740 | 740 | 3,000 |
| 1997/08/20 | 740 | 740 | 740 | 740 | 1,000 |
| 1997/08/07 | 741 | 744 | 741 | 741 | 8,000 |
| 1997/08/06 | 739 | 739 | 739 | 739 | 1,000 |
| 1997/08/05 | 740 | 740 | 740 | 740 | 1,000 |
| 1997/07/29 | 749 | 749 | 749 | 749 | 1,000 |
| 1997/07/25 | 749 | 750 | 749 | 750 | 3,000 |
| 1997/07/24 | 750 | 750 | 750 | 750 | 2,000 |
| 1997/07/22 | 750 | 750 | 750 | 750 | 1,000 |
| 1997/07/17 | 750 | 750 | 750 | 750 | 1,000 |
| 1997/07/15 | 750 | 755 | 750 | 755 | 4,000 |
| 1997/07/11 | 770 | 770 | 770 | 770 | 2,000 |
| 1997/07/08 | 780 | 780 | 780 | 780 | 1,000 |
| 1997/07/07 | 790 | 790 | 790 | 790 | 1,000 |
| 1997/07/04 | 790 | 790 | 790 | 790 | 2,000 |
| 1997/07/03 | 790 | 790 | 790 | 790 | 1,000 |
| 1997/07/01 | 795 | 795 | 795 | 795 | 1,000 |
| 1997/06/25 | 800 | 801 | 800 | 801 | 2,000 |
| 1997/06/23 | 800 | 800 | 800 | 800 | 2,000 |
| 1997/06/20 | 810 | 810 | 810 | 810 | 1,000 |
| 1997/06/12 | 800 | 800 | 800 | 800 | 2,000 |
| 1997/06/06 | 795 | 805 | 795 | 805 | 3,000 |
| 1997/06/05 | 805 | 805 | 805 | 805 | 1,000 |
| 1997/06/04 | 790 | 800 | 790 | 799 | 3,000 |
| 1997/06/03 | 800 | 800 | 800 | 800 | 2,000 |
| 1997/06/02 | 825 | 825 | 820 | 820 | 3,000 |
| 1997/05/30 | 830 | 830 | 830 | 830 | 12,000 |
| 1997/05/28 | 850 | 850 | 850 | 850 | 1,000 |
| 1997/05/23 | 835 | 835 | 835 | 835 | 2,000 |
| 1997/05/20 | 830 | 830 | 830 | 830 | 1,000 |
| 1997/05/19 | 820 | 820 | 820 | 820 | 1,000 |
| 1997/05/16 | 830 | 830 | 830 | 830 | 1,000 |
| 1997/05/15 | 820 | 820 | 820 | 820 | 1,000 |
| 1997/05/13 | 820 | 825 | 820 | 820 | 6,000 |
| 1997/05/08 | 820 | 820 | 820 | 820 | 3,000 |
| 1997/05/06 | 840 | 840 | 840 | 840 | 1,000 |
| 1997/05/01 | 830 | 830 | 830 | 830 | 3,000 |
| 1997/04/25 | 820 | 820 | 820 | 820 | 3,000 |
| 1997/04/22 | 790 | 790 | 790 | 790 | 1,000 |
| 1997/04/21 | 780 | 780 | 780 | 780 | 2,000 |
| 1997/04/18 | 750 | 775 | 750 | 775 | 7,000 |
| 1997/04/17 | 770 | 770 | 770 | 770 | 6,000 |
| 1997/04/09 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1997/04/08 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1997/04/07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1997/04/03 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1997/04/02 | 1,030 | 1,050 | 1,030 | 1,050 | 4,000 |
| 1997/03/27 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1997/03/25 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1997/03/21 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1997/03/17 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 1997/03/13 | 1,020 | 1,040 | 1,020 | 1,040 | 4,000 |
| 1997/03/12 | 1,070 | 1,120 | 1,070 | 1,120 | 5,000 |
| 1997/03/06 | 1,120 | 1,150 | 1,110 | 1,150 | 3,000 |
| 1997/03/05 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1997/03/04 | 1,130 | 1,150 | 1,130 | 1,150 | 4,000 |
| 1997/02/27 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1997/02/26 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1997/02/25 | 1,180 | 1,180 | 1,150 | 1,150 | 2,000 |
| 1997/02/21 | 1,170 | 1,180 | 1,150 | 1,180 | 4,000 |
| 1997/02/20 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1997/02/10 | 1,200 | 1,200 | 1,160 | 1,200 | 13,000 |
| 1997/02/07 | 1,230 | 1,230 | 1,220 | 1,220 | 3,000 |
| 1997/02/06 | 1,240 | 1,240 | 1,220 | 1,220 | 3,000 |
| 1997/02/05 | 1,230 | 1,240 | 1,230 | 1,240 | 2,000 |
| 1997/02/04 | 1,220 | 1,240 | 1,220 | 1,220 | 6,000 |
| 1997/02/03 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1997/01/31 | 1,210 | 1,250 | 1,200 | 1,250 | 8,000 |
| 1997/01/30 | 1,210 | 1,210 | 1,200 | 1,210 | 5,000 |
| 1997/01/29 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 |
| 1997/01/28 | 1,210 | 1,220 | 1,210 | 1,210 | 4,000 |
| 1997/01/27 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 |
| 1997/01/24 | 1,220 | 1,220 | 1,200 | 1,220 | 14,000 |
| 1997/01/23 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1997/01/22 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1997/01/21 | 1,220 | 1,220 | 1,190 | 1,190 | 3,000 |
| 1997/01/20 | 1,220 | 1,220 | 1,200 | 1,200 | 4,000 |
| 1997/01/17 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1997/01/16 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1997/01/13 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1997/01/10 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1997/01/09 | 1,190 | 1,220 | 1,190 | 1,200 | 3,000 |
| 1997/01/08 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 |
| 1997/01/07 | 1,200 | 1,230 | 1,200 | 1,230 | 2,000 |
| 1997/01/06 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |