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 |
|---|---|---|---|---|---|
| 1999/12/27 | 480 | 480 | 480 | 480 | 1,000 |
| 1999/12/24 | 490 | 500 | 490 | 500 | 11,000 |
| 1999/12/22 | 500 | 500 | 500 | 500 | 2,000 |
| 1999/12/21 | 510 | 510 | 500 | 500 | 6,000 |
| 1999/12/15 | 500 | 501 | 500 | 501 | 11,000 |
| 1999/12/10 | 500 | 500 | 500 | 500 | 1,000 |
| 1999/12/08 | 540 | 540 | 500 | 500 | 3,000 |
| 1999/12/06 | 540 | 540 | 540 | 540 | 3,000 |
| 1999/12/03 | 540 | 540 | 540 | 540 | 1,000 |
| 1999/12/02 | 540 | 540 | 540 | 540 | 2,000 |
| 1999/11/30 | 540 | 540 | 540 | 540 | 2,000 |
| 1999/11/29 | 500 | 500 | 500 | 500 | 2,000 |
| 1999/11/24 | 500 | 500 | 500 | 500 | 3,000 |
| 1999/11/15 | 500 | 500 | 480 | 480 | 7,000 |
| 1999/11/12 | 480 | 480 | 480 | 480 | 1,000 |
| 1999/11/08 | 500 | 500 | 480 | 480 | 6,000 |
| 1999/11/01 | 550 | 550 | 480 | 480 | 3,000 |
| 1999/10/27 | 550 | 550 | 550 | 550 | 1,000 |
| 1999/10/26 | 550 | 550 | 550 | 550 | 3,000 |
| 1999/10/22 | 540 | 540 | 540 | 540 | 2,000 |
| 1999/10/21 | 530 | 530 | 530 | 530 | 1,000 |
| 1999/10/15 | 520 | 520 | 520 | 520 | 3,000 |
| 1999/10/07 | 520 | 520 | 520 | 520 | 1,000 |
| 1999/10/06 | 520 | 520 | 520 | 520 | 1,000 |
| 1999/10/05 | 520 | 520 | 520 | 520 | 2,000 |
| 1999/10/01 | 550 | 550 | 545 | 545 | 6,000 |
| 1999/09/29 | 520 | 520 | 520 | 520 | 2,000 |
| 1999/09/24 | 521 | 521 | 521 | 521 | 3,000 |
| 1999/09/20 | 520 | 520 | 520 | 520 | 4,000 |
| 1999/09/17 | 511 | 511 | 511 | 511 | 1,000 |
| 1999/09/16 | 510 | 511 | 510 | 511 | 2,000 |
| 1999/09/14 | 470 | 470 | 470 | 470 | 1,000 |
| 1999/09/13 | 471 | 471 | 470 | 470 | 2,000 |
| 1999/09/10 | 550 | 550 | 550 | 550 | 1,000 |
| 1999/09/09 | 540 | 540 | 540 | 540 | 2,000 |
| 1999/09/06 | 500 | 520 | 500 | 520 | 2,000 |
| 1999/09/01 | 570 | 570 | 500 | 500 | 3,000 |
| 1999/08/25 | 570 | 570 | 570 | 570 | 3,000 |
| 1999/08/20 | 570 | 570 | 570 | 570 | 3,000 |
| 1999/08/16 | 570 | 570 | 570 | 570 | 3,000 |
| 1999/08/13 | 491 | 491 | 491 | 491 | 1,000 |
| 1999/08/05 | 572 | 600 | 572 | 600 | 5,000 |
| 1999/07/30 | 600 | 600 | 600 | 600 | 2,000 |
| 1999/07/26 | 602 | 602 | 596 | 602 | 5,000 |
| 1999/07/23 | 622 | 622 | 622 | 622 | 4,000 |
| 1999/07/22 | 520 | 522 | 520 | 522 | 2,000 |
| 1999/07/21 | 520 | 520 | 520 | 520 | 3,000 |
| 1999/07/19 | 520 | 520 | 520 | 520 | 1,000 |
| 1999/07/15 | 520 | 520 | 520 | 520 | 1,000 |
| 1999/07/08 | 520 | 520 | 520 | 520 | 1,000 |
| 1999/07/07 | 501 | 520 | 501 | 520 | 3,000 |
| 1999/07/06 | 500 | 500 | 500 | 500 | 6,000 |
| 1999/07/05 | 500 | 500 | 500 | 500 | 1,000 |
| 1999/07/02 | 499 | 499 | 499 | 499 | 3,000 |
| 1999/07/01 | 464 | 464 | 464 | 464 | 1,000 |
| 1999/06/25 | 500 | 500 | 463 | 463 | 6,000 |
| 1999/06/24 | 463 | 463 | 463 | 463 | 1,000 |
| 1999/06/23 | 463 | 463 | 463 | 463 | 1,000 |
| 1999/06/21 | 500 | 500 | 461 | 461 | 5,000 |
| 1999/06/15 | 500 | 500 | 500 | 500 | 2,000 |
| 1999/06/14 | 500 | 500 | 500 | 500 | 1,000 |
| 1999/06/07 | 500 | 500 | 500 | 500 | 5,000 |
| 1999/06/03 | 480 | 480 | 480 | 480 | 1,000 |
| 1999/06/01 | 500 | 500 | 460 | 460 | 5,000 |
| 1999/05/27 | 490 | 490 | 490 | 490 | 3,000 |
| 1999/05/25 | 500 | 500 | 500 | 500 | 3,000 |
| 1999/05/21 | 460 | 490 | 460 | 490 | 3,000 |
| 1999/05/20 | 500 | 500 | 490 | 490 | 5,000 |
| 1999/05/17 | 500 | 500 | 500 | 500 | 3,000 |
| 1999/05/13 | 460 | 460 | 460 | 460 | 1,000 |
| 1999/05/07 | 500 | 500 | 500 | 500 | 1,000 |
| 1999/05/06 | 500 | 500 | 500 | 500 | 7,000 |
| 1999/04/23 | 500 | 500 | 500 | 500 | 2,000 |
| 1999/04/20 | 503 | 503 | 503 | 503 | 4,000 |
| 1999/04/15 | 500 | 503 | 500 | 503 | 3,000 |
| 1999/04/09 | 500 | 500 | 500 | 500 | 3,000 |
| 1999/04/07 | 500 | 500 | 500 | 500 | 1,000 |
| 1999/04/06 | 500 | 500 | 500 | 500 | 2,000 |
| 1999/04/05 | 500 | 500 | 500 | 500 | 2,000 |
| 1999/04/01 | 505 | 505 | 505 | 505 | 3,000 |
| 1999/03/25 | 500 | 505 | 500 | 505 | 6,000 |
| 1999/03/23 | 500 | 500 | 500 | 500 | 2,000 |
| 1999/03/15 | 500 | 500 | 473 | 473 | 4,000 |
| 1999/03/05 | 500 | 500 | 500 | 500 | 4,000 |
| 1999/03/04 | 500 | 500 | 500 | 500 | 3,000 |
| 1999/02/25 | 500 | 500 | 500 | 500 | 3,000 |
| 1999/02/22 | 500 | 500 | 500 | 500 | 3,000 |
| 1999/02/16 | 500 | 500 | 500 | 500 | 1,000 |
| 1999/02/15 | 500 | 500 | 500 | 500 | 2,000 |
| 1999/02/05 | 480 | 500 | 480 | 500 | 5,000 |
| 1999/02/01 | 550 | 550 | 550 | 550 | 2,000 |
| 1999/01/25 | 500 | 500 | 500 | 500 | 2,000 |
| 1999/01/21 | 500 | 500 | 500 | 500 | 3,000 |
| 1999/01/20 | 500 | 500 | 500 | 500 | 1,000 |
| 1999/01/19 | 480 | 480 | 480 | 480 | 1,000 |
| 1999/01/18 | 500 | 500 | 500 | 500 | 6,000 |
| 1999/01/12 | 514 | 514 | 514 | 514 | 4,000 |
| 1999/01/05 | 590 | 590 | 590 | 590 | 2,000 |