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 |
|---|---|---|---|---|---|
| 2001/12/27 | 410 | 410 | 410 | 410 | 9,000 |
| 2001/12/26 | 410 | 410 | 410 | 410 | 1,000 |
| 2001/12/25 | 400 | 400 | 400 | 400 | 7,000 |
| 2001/12/21 | 399 | 399 | 399 | 399 | 1,000 |
| 2001/12/20 | 395 | 400 | 395 | 399 | 6,000 |
| 2001/12/17 | 430 | 430 | 430 | 430 | 3,000 |
| 2001/12/05 | 465 | 465 | 465 | 465 | 3,000 |
| 2001/11/30 | 465 | 465 | 465 | 465 | 2,000 |
| 2001/11/29 | 422 | 422 | 422 | 422 | 1,000 |
| 2001/11/22 | 460 | 460 | 460 | 460 | 5,000 |
| 2001/11/20 | 465 | 465 | 465 | 465 | 3,000 |
| 2001/11/15 | 465 | 465 | 465 | 465 | 3,000 |
| 2001/11/05 | 469 | 479 | 469 | 479 | 3,000 |
| 2001/11/01 | 479 | 479 | 479 | 479 | 2,000 |
| 2001/10/31 | 479 | 479 | 479 | 479 | 2,000 |
| 2001/10/29 | 465 | 465 | 465 | 465 | 2,000 |
| 2001/10/26 | 460 | 460 | 460 | 460 | 2,000 |
| 2001/10/24 | 445 | 445 | 445 | 445 | 1,000 |
| 2001/10/22 | 445 | 445 | 445 | 445 | 3,000 |
| 2001/10/18 | 445 | 445 | 445 | 445 | 1,000 |
| 2001/10/15 | 465 | 470 | 465 | 470 | 3,000 |
| 2001/10/05 | 470 | 470 | 470 | 470 | 3,000 |
| 2001/10/02 | 480 | 480 | 480 | 480 | 2,000 |
| 2001/09/21 | 475 | 475 | 475 | 475 | 3,000 |
| 2001/09/20 | 475 | 475 | 475 | 475 | 4,000 |
| 2001/09/17 | 475 | 475 | 475 | 475 | 3,000 |
| 2001/09/05 | 474 | 475 | 474 | 475 | 4,000 |
| 2001/09/04 | 461 | 461 | 461 | 461 | 1,000 |
| 2001/08/31 | 480 | 480 | 480 | 480 | 2,000 |
| 2001/08/29 | 480 | 480 | 480 | 480 | 2,000 |
| 2001/08/24 | 485 | 485 | 485 | 485 | 2,000 |
| 2001/08/20 | 490 | 490 | 490 | 490 | 3,000 |
| 2001/08/15 | 490 | 490 | 490 | 490 | 3,000 |
| 2001/08/07 | 490 | 490 | 490 | 490 | 2,000 |
| 2001/08/06 | 490 | 490 | 490 | 490 | 2,000 |
| 2001/08/03 | 470 | 490 | 470 | 490 | 4,000 |
| 2001/08/01 | 500 | 500 | 480 | 480 | 3,000 |
| 2001/07/31 | 480 | 480 | 480 | 480 | 1,000 |
| 2001/07/25 | 480 | 480 | 480 | 480 | 1,000 |
| 2001/07/24 | 475 | 500 | 475 | 500 | 4,000 |
| 2001/07/18 | 500 | 500 | 500 | 500 | 1,000 |
| 2001/07/16 | 480 | 480 | 480 | 480 | 3,000 |
| 2001/07/11 | 446 | 460 | 446 | 460 | 3,000 |
| 2001/07/05 | 500 | 500 | 500 | 500 | 4,000 |
| 2001/07/02 | 500 | 500 | 500 | 500 | 2,000 |
| 2001/06/28 | 441 | 441 | 441 | 441 | 1,000 |
| 2001/06/27 | 450 | 450 | 450 | 450 | 1,000 |
| 2001/06/25 | 500 | 500 | 500 | 500 | 3,000 |
| 2001/06/20 | 500 | 500 | 500 | 500 | 3,000 |
| 2001/06/19 | 480 | 500 | 480 | 500 | 2,000 |
| 2001/06/15 | 480 | 480 | 480 | 480 | 1,000 |
| 2001/06/06 | 480 | 480 | 480 | 480 | 4,000 |
| 2001/06/05 | 480 | 480 | 480 | 480 | 1,000 |
| 2001/06/01 | 497 | 497 | 497 | 497 | 2,000 |
| 2001/05/31 | 452 | 452 | 452 | 452 | 1,000 |
| 2001/05/28 | 460 | 460 | 452 | 452 | 3,000 |
| 2001/05/25 | 450 | 450 | 450 | 450 | 1,000 |
| 2001/05/24 | 450 | 450 | 450 | 450 | 2,000 |
| 2001/05/21 | 496 | 496 | 460 | 460 | 3,000 |
| 2001/05/17 | 456 | 456 | 456 | 456 | 3,000 |
| 2001/05/16 | 500 | 500 | 500 | 500 | 2,000 |
| 2001/05/10 | 490 | 490 | 490 | 490 | 4,000 |
| 2001/05/09 | 495 | 495 | 495 | 495 | 1,000 |
| 2001/05/07 | 550 | 550 | 550 | 550 | 2,000 |
| 2001/04/25 | 470 | 470 | 470 | 470 | 3,000 |
| 2001/04/23 | 462 | 462 | 462 | 462 | 3,000 |
| 2001/04/20 | 460 | 460 | 460 | 460 | 1,000 |
| 2001/04/17 | 458 | 458 | 458 | 458 | 1,000 |
| 2001/04/16 | 454 | 454 | 454 | 454 | 2,000 |
| 2001/04/13 | 427 | 427 | 427 | 427 | 1,000 |
| 2001/04/12 | 426 | 426 | 426 | 426 | 1,000 |
| 2001/04/05 | 460 | 460 | 460 | 460 | 4,000 |
| 2001/04/04 | 450 | 450 | 450 | 450 | 1,000 |
| 2001/03/30 | 460 | 460 | 460 | 460 | 2,000 |
| 2001/03/29 | 450 | 450 | 450 | 450 | 1,000 |
| 2001/03/26 | 450 | 450 | 450 | 450 | 1,000 |
| 2001/03/23 | 460 | 460 | 460 | 460 | 3,000 |
| 2001/03/21 | 450 | 450 | 450 | 450 | 2,000 |
| 2001/03/15 | 450 | 450 | 450 | 450 | 4,000 |
| 2001/03/05 | 455 | 470 | 455 | 470 | 4,000 |
| 2001/03/02 | 455 | 455 | 455 | 455 | 2,000 |
| 2001/02/23 | 464 | 464 | 464 | 464 | 3,000 |
| 2001/02/20 | 469 | 470 | 469 | 470 | 4,000 |
| 2001/02/15 | 475 | 475 | 475 | 475 | 3,000 |
| 2001/02/08 | 420 | 420 | 420 | 420 | 1,000 |
| 2001/02/07 | 425 | 425 | 425 | 425 | 1,000 |
| 2001/02/05 | 427 | 440 | 427 | 440 | 6,000 |
| 2001/02/01 | 448 | 448 | 448 | 448 | 3,000 |
| 2001/01/31 | 433 | 433 | 433 | 433 | 1,000 |
| 2001/01/29 | 433 | 433 | 433 | 433 | 6,000 |
| 2001/01/25 | 510 | 520 | 431 | 431 | 4,000 |
| 2001/01/22 | 520 | 530 | 520 | 530 | 4,000 |
| 2001/01/15 | 550 | 550 | 550 | 550 | 3,000 |
| 2001/01/09 | 600 | 610 | 600 | 610 | 4,000 |
| 2001/01/05 | 610 | 610 | 610 | 610 | 1,000 |
| 2001/01/04 | 510 | 510 | 510 | 510 | 1,000 |