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 |
|---|---|---|---|---|---|
| 2002/12/25 | 320 | 320 | 320 | 320 | 6,000 |
| 2002/12/24 | 300 | 300 | 281 | 281 | 2,000 |
| 2002/12/20 | 320 | 320 | 320 | 320 | 4,000 |
| 2002/12/19 | 274 | 275 | 274 | 275 | 2,000 |
| 2002/12/16 | 330 | 330 | 330 | 330 | 20,000 |
| 2002/12/13 | 325 | 328 | 325 | 328 | 3,000 |
| 2002/12/11 | 300 | 300 | 300 | 300 | 3,000 |
| 2002/12/05 | 330 | 330 | 330 | 330 | 5,000 |
| 2002/12/02 | 340 | 340 | 340 | 340 | 2,000 |
| 2002/11/25 | 340 | 340 | 340 | 340 | 7,000 |
| 2002/11/22 | 320 | 320 | 320 | 320 | 1,000 |
| 2002/11/20 | 337 | 340 | 337 | 340 | 5,000 |
| 2002/11/15 | 339 | 339 | 339 | 339 | 4,000 |
| 2002/11/08 | 349 | 349 | 349 | 349 | 1,000 |
| 2002/11/07 | 351 | 351 | 351 | 351 | 2,000 |
| 2002/11/06 | 351 | 351 | 351 | 351 | 1,000 |
| 2002/11/05 | 375 | 375 | 375 | 375 | 5,000 |
| 2002/11/01 | 375 | 375 | 375 | 375 | 2,000 |
| 2002/10/28 | 370 | 370 | 370 | 370 | 3,000 |
| 2002/10/25 | 369 | 370 | 369 | 370 | 6,000 |
| 2002/10/23 | 365 | 365 | 365 | 365 | 1,000 |
| 2002/10/21 | 390 | 390 | 390 | 390 | 4,000 |
| 2002/10/15 | 390 | 390 | 390 | 390 | 4,000 |
| 2002/10/10 | 335 | 335 | 335 | 335 | 2,000 |
| 2002/10/07 | 390 | 390 | 390 | 390 | 5,000 |
| 2002/10/02 | 390 | 390 | 370 | 370 | 3,000 |
| 2002/09/24 | 400 | 400 | 400 | 400 | 5,000 |
| 2002/09/20 | 400 | 400 | 400 | 400 | 3,000 |
| 2002/09/17 | 398 | 398 | 398 | 398 | 3,000 |
| 2002/09/13 | 385 | 395 | 385 | 395 | 5,000 |
| 2002/09/12 | 390 | 390 | 390 | 390 | 1,000 |
| 2002/09/05 | 419 | 419 | 419 | 419 | 4,000 |
| 2002/09/03 | 400 | 400 | 400 | 400 | 1,000 |
| 2002/09/02 | 404 | 404 | 404 | 404 | 1,000 |
| 2002/08/30 | 429 | 429 | 429 | 429 | 2,000 |
| 2002/08/23 | 429 | 429 | 429 | 429 | 4,000 |
| 2002/08/20 | 430 | 430 | 430 | 430 | 3,000 |
| 2002/08/15 | 430 | 430 | 430 | 430 | 3,000 |
| 2002/08/14 | 400 | 400 | 400 | 400 | 8,000 |
| 2002/08/05 | 430 | 430 | 430 | 430 | 4,000 |
| 2002/08/01 | 410 | 410 | 410 | 410 | 3,000 |
| 2002/07/25 | 410 | 410 | 410 | 410 | 13,000 |
| 2002/07/22 | 390 | 410 | 390 | 410 | 6,000 |
| 2002/07/18 | 400 | 400 | 400 | 400 | 1,000 |
| 2002/07/15 | 420 | 420 | 420 | 420 | 5,000 |
| 2002/07/05 | 405 | 405 | 405 | 405 | 6,000 |
| 2002/07/04 | 391 | 400 | 391 | 400 | 4,000 |
| 2002/07/03 | 400 | 400 | 400 | 400 | 1,000 |
| 2002/07/02 | 400 | 400 | 400 | 400 | 4,000 |
| 2002/06/25 | 400 | 400 | 400 | 400 | 4,000 |
| 2002/06/20 | 400 | 400 | 400 | 400 | 4,000 |
| 2002/06/17 | 415 | 415 | 415 | 415 | 3,000 |
| 2002/06/13 | 400 | 400 | 400 | 400 | 1,000 |
| 2002/06/12 | 400 | 405 | 400 | 400 | 4,000 |
| 2002/06/07 | 400 | 400 | 400 | 400 | 3,000 |
| 2002/06/05 | 427 | 429 | 427 | 429 | 4,000 |
| 2002/06/04 | 431 | 432 | 430 | 430 | 5,000 |
| 2002/06/03 | 430 | 430 | 430 | 430 | 1,000 |
| 2002/05/31 | 480 | 480 | 480 | 480 | 2,000 |
| 2002/05/24 | 430 | 430 | 430 | 430 | 5,000 |
| 2002/05/23 | 410 | 410 | 410 | 410 | 1,000 |
| 2002/05/20 | 420 | 430 | 420 | 430 | 4,000 |
| 2002/05/15 | 417 | 420 | 417 | 420 | 3,000 |
| 2002/05/10 | 396 | 400 | 396 | 400 | 2,000 |
| 2002/05/07 | 420 | 420 | 420 | 420 | 7,000 |
| 2002/05/02 | 402 | 402 | 402 | 402 | 1,000 |
| 2002/04/25 | 419 | 420 | 419 | 420 | 4,000 |
| 2002/04/22 | 420 | 420 | 420 | 420 | 6,000 |
| 2002/04/15 | 420 | 420 | 420 | 420 | 3,000 |
| 2002/04/12 | 402 | 402 | 401 | 401 | 5,000 |
| 2002/04/09 | 405 | 405 | 401 | 401 | 2,000 |
| 2002/04/05 | 420 | 420 | 420 | 420 | 4,000 |
| 2002/04/04 | 407 | 407 | 407 | 407 | 1,000 |
| 2002/04/01 | 436 | 436 | 436 | 436 | 2,000 |
| 2002/03/25 | 429 | 429 | 429 | 429 | 4,000 |
| 2002/03/22 | 428 | 429 | 428 | 429 | 4,000 |
| 2002/03/20 | 430 | 430 | 430 | 430 | 1,000 |
| 2002/03/19 | 430 | 430 | 430 | 430 | 1,000 |
| 2002/03/15 | 429 | 429 | 429 | 429 | 3,000 |
| 2002/03/05 | 435 | 440 | 435 | 440 | 4,000 |
| 2002/03/04 | 445 | 445 | 445 | 445 | 2,000 |
| 2002/02/28 | 430 | 430 | 430 | 430 | 2,000 |
| 2002/02/27 | 430 | 430 | 430 | 430 | 1,000 |
| 2002/02/25 | 430 | 430 | 430 | 430 | 5,000 |
| 2002/02/20 | 430 | 430 | 430 | 430 | 4,000 |
| 2002/02/15 | 430 | 430 | 430 | 430 | 3,000 |
| 2002/02/12 | 402 | 402 | 402 | 402 | 1,000 |
| 2002/02/05 | 430 | 430 | 430 | 430 | 5,000 |
| 2002/02/01 | 429 | 429 | 429 | 429 | 2,000 |
| 2002/01/31 | 420 | 430 | 420 | 430 | 2,000 |
| 2002/01/30 | 430 | 430 | 430 | 430 | 1,000 |
| 2002/01/25 | 450 | 450 | 450 | 450 | 3,000 |
| 2002/01/21 | 450 | 450 | 450 | 450 | 4,000 |
| 2002/01/15 | 452 | 452 | 452 | 452 | 3,000 |
| 2002/01/07 | 480 | 480 | 480 | 480 | 5,000 |