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 |
|---|---|---|---|---|---|
| 2003/12/26 | 395 | 395 | 395 | 395 | 1,000 |
| 2003/12/25 | 398 | 398 | 398 | 398 | 5,000 |
| 2003/12/22 | 400 | 400 | 400 | 400 | 4,000 |
| 2003/12/18 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/12/15 | 410 | 410 | 410 | 410 | 4,000 |
| 2003/12/12 | 405 | 405 | 405 | 405 | 1,000 |
| 2003/12/11 | 400 | 400 | 400 | 400 | 3,000 |
| 2003/12/05 | 410 | 410 | 410 | 410 | 4,000 |
| 2003/12/03 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/12/02 | 410 | 410 | 410 | 410 | 2,000 |
| 2003/11/28 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/11/27 | 408 | 408 | 408 | 408 | 1,000 |
| 2003/11/25 | 410 | 410 | 410 | 410 | 4,000 |
| 2003/11/20 | 410 | 410 | 410 | 410 | 4,000 |
| 2003/11/17 | 408 | 408 | 408 | 408 | 3,000 |
| 2003/11/14 | 400 | 405 | 400 | 405 | 3,000 |
| 2003/11/13 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/11/07 | 410 | 410 | 410 | 410 | 2,000 |
| 2003/11/05 | 415 | 415 | 415 | 415 | 4,000 |
| 2003/10/31 | 400 | 415 | 400 | 415 | 9,000 |
| 2003/10/29 | 405 | 405 | 405 | 405 | 9,000 |
| 2003/10/24 | 440 | 440 | 440 | 440 | 5,000 |
| 2003/10/20 | 440 | 440 | 440 | 440 | 3,000 |
| 2003/10/15 | 439 | 439 | 439 | 439 | 3,000 |
| 2003/10/07 | 439 | 439 | 439 | 439 | 1,000 |
| 2003/10/06 | 430 | 430 | 430 | 430 | 3,000 |
| 2003/10/03 | 429 | 429 | 429 | 429 | 1,000 |
| 2003/10/02 | 439 | 439 | 415 | 415 | 3,000 |
| 2003/10/01 | 427 | 427 | 427 | 427 | 1,000 |
| 2003/09/29 | 440 | 440 | 440 | 440 | 4,000 |
| 2003/09/24 | 440 | 440 | 430 | 430 | 5,000 |
| 2003/09/22 | 430 | 430 | 430 | 430 | 2,000 |
| 2003/09/19 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/09/16 | 430 | 430 | 430 | 430 | 3,000 |
| 2003/09/05 | 441 | 441 | 421 | 421 | 5,000 |
| 2003/09/03 | 436 | 436 | 436 | 436 | 1,000 |
| 2003/09/01 | 449 | 449 | 449 | 449 | 2,000 |
| 2003/08/29 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/08/25 | 459 | 459 | 459 | 459 | 3,000 |
| 2003/08/21 | 465 | 465 | 465 | 465 | 1,000 |
| 2003/08/20 | 455 | 455 | 455 | 455 | 2,000 |
| 2003/08/19 | 448 | 455 | 448 | 455 | 3,000 |
| 2003/08/15 | 450 | 450 | 450 | 450 | 6,000 |
| 2003/08/05 | 450 | 450 | 450 | 450 | 7,000 |
| 2003/08/01 | 449 | 449 | 449 | 449 | 2,000 |
| 2003/07/25 | 447 | 450 | 447 | 450 | 12,000 |
| 2003/07/24 | 432 | 432 | 422 | 422 | 2,000 |
| 2003/07/23 | 436 | 445 | 436 | 445 | 12,000 |
| 2003/07/18 | 461 | 461 | 461 | 461 | 1,000 |
| 2003/07/15 | 460 | 460 | 460 | 460 | 2,000 |
| 2003/07/11 | 451 | 451 | 451 | 451 | 2,000 |
| 2003/07/10 | 460 | 460 | 460 | 460 | 3,000 |
| 2003/07/08 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/07/04 | 470 | 470 | 435 | 435 | 2,000 |
| 2003/07/03 | 485 | 485 | 485 | 485 | 1,000 |
| 2003/07/02 | 490 | 490 | 490 | 490 | 1,000 |
| 2003/06/30 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/06/27 | 410 | 410 | 410 | 410 | 3,000 |
| 2003/06/25 | 401 | 401 | 401 | 401 | 1,000 |
| 2003/06/23 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/06/20 | 400 | 400 | 400 | 400 | 2,000 |
| 2003/06/16 | 399 | 399 | 399 | 399 | 3,000 |
| 2003/06/13 | 380 | 400 | 380 | 400 | 2,000 |
| 2003/06/12 | 390 | 390 | 390 | 390 | 3,000 |
| 2003/06/05 | 390 | 390 | 390 | 390 | 5,000 |
| 2003/06/03 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/05/30 | 390 | 390 | 390 | 390 | 2,000 |
| 2003/05/27 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/05/23 | 390 | 390 | 390 | 390 | 5,000 |
| 2003/05/20 | 390 | 390 | 390 | 390 | 4,000 |
| 2003/05/15 | 390 | 390 | 390 | 390 | 4,000 |
| 2003/05/14 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/05/09 | 369 | 369 | 369 | 369 | 1,000 |
| 2003/05/06 | 390 | 390 | 390 | 390 | 6,000 |
| 2003/04/25 | 390 | 390 | 390 | 390 | 5,000 |
| 2003/04/24 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/04/21 | 390 | 390 | 390 | 390 | 3,000 |
| 2003/04/18 | 355 | 355 | 355 | 355 | 1,000 |
| 2003/04/16 | 350 | 350 | 350 | 350 | 2,000 |
| 2003/04/15 | 390 | 390 | 390 | 390 | 3,000 |
| 2003/04/07 | 390 | 390 | 390 | 390 | 5,000 |
| 2003/04/03 | 370 | 385 | 370 | 385 | 3,000 |
| 2003/04/01 | 390 | 390 | 390 | 390 | 2,000 |
| 2003/03/25 | 400 | 400 | 400 | 400 | 7,000 |
| 2003/03/20 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/03/19 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/03/18 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/03/17 | 370 | 370 | 370 | 370 | 2,000 |
| 2003/03/13 | 350 | 350 | 350 | 350 | 2,000 |
| 2003/03/10 | 350 | 350 | 350 | 350 | 2,000 |
| 2003/03/05 | 400 | 400 | 400 | 400 | 6,000 |
| 2003/03/04 | 400 | 400 | 400 | 400 | 2,000 |
| 2003/03/03 | 330 | 330 | 330 | 330 | 2,000 |
| 2003/02/25 | 340 | 350 | 340 | 350 | 11,000 |
| 2003/02/21 | 340 | 340 | 340 | 340 | 6,000 |
| 2003/02/20 | 317 | 320 | 317 | 320 | 5,000 |
| 2003/02/19 | 316 | 316 | 316 | 316 | 2,000 |
| 2003/02/17 | 320 | 320 | 320 | 320 | 9,000 |
| 2003/02/14 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/02/13 | 310 | 310 | 310 | 310 | 2,000 |
| 2003/02/10 | 310 | 310 | 310 | 310 | 5,000 |
| 2003/02/06 | 286 | 286 | 286 | 286 | 6,000 |
| 2003/02/05 | 310 | 310 | 310 | 310 | 6,000 |
| 2003/02/03 | 285 | 295 | 285 | 295 | 9,000 |
| 2003/01/31 | 349 | 350 | 349 | 350 | 340,000 |
| 2003/01/24 | 349 | 349 | 349 | 349 | 6,000 |
| 2003/01/21 | 340 | 340 | 340 | 340 | 2,000 |
| 2003/01/20 | 340 | 340 | 340 | 340 | 5,000 |
| 2003/01/17 | 330 | 335 | 330 | 335 | 2,000 |
| 2003/01/16 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/01/15 | 336 | 337 | 330 | 330 | 5,000 |
| 2003/01/08 | 340 | 340 | 340 | 340 | 5,000 |
| 2003/01/07 | 339 | 340 | 339 | 340 | 7,000 |