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 |
---|---|---|---|---|---|
2005/12/30 | 373 | 375 | 369 | 375 | 14,000 |
2005/12/29 | 369 | 369 | 368 | 368 | 2,000 |
2005/12/28 | 367 | 368 | 367 | 368 | 5,000 |
2005/12/27 | 368 | 368 | 367 | 367 | 5,000 |
2005/12/26 | 368 | 372 | 368 | 368 | 3,000 |
2005/12/22 | 372 | 372 | 372 | 372 | 3,000 |
2005/12/21 | 373 | 373 | 369 | 369 | 4,000 |
2005/12/20 | 369 | 369 | 368 | 368 | 4,000 |
2005/12/19 | 369 | 374 | 369 | 374 | 2,000 |
2005/12/16 | 368 | 369 | 366 | 369 | 5,000 |
2005/12/15 | 374 | 374 | 368 | 368 | 10,000 |
2005/12/14 | 371 | 376 | 371 | 376 | 9,000 |
2005/12/13 | 375 | 375 | 370 | 370 | 7,000 |
2005/12/12 | 376 | 376 | 375 | 375 | 4,000 |
2005/12/09 | 369 | 373 | 368 | 373 | 4,000 |
2005/12/08 | 379 | 379 | 371 | 371 | 4,000 |
2005/12/07 | 375 | 380 | 375 | 380 | 7,000 |
2005/12/06 | 368 | 370 | 367 | 369 | 11,000 |
2005/12/05 | 370 | 370 | 365 | 365 | 7,000 |
2005/12/02 | 373 | 373 | 369 | 370 | 9,000 |
2005/12/01 | 370 | 373 | 360 | 373 | 8,000 |
2005/11/30 | 365 | 367 | 365 | 365 | 12,000 |
2005/11/28 | 360 | 360 | 360 | 360 | 3,000 |
2005/11/25 | 360 | 361 | 360 | 361 | 6,000 |
2005/11/24 | 361 | 361 | 360 | 360 | 2,000 |
2005/11/22 | 360 | 360 | 360 | 360 | 3,000 |
2005/11/21 | 364 | 364 | 360 | 360 | 5,000 |
2005/11/18 | 364 | 364 | 361 | 361 | 2,000 |
2005/11/17 | 367 | 367 | 367 | 367 | 1,000 |
2005/11/15 | 363 | 363 | 363 | 363 | 4,000 |
2005/11/14 | 362 | 362 | 362 | 362 | 2,000 |
2005/11/10 | 364 | 364 | 360 | 361 | 8,000 |
2005/11/08 | 365 | 365 | 365 | 365 | 1,000 |
2005/11/07 | 369 | 369 | 365 | 365 | 8,000 |
2005/11/04 | 366 | 368 | 365 | 365 | 4,000 |
2005/11/02 | 362 | 366 | 361 | 366 | 3,000 |
2005/11/01 | 359 | 359 | 358 | 358 | 4,000 |
2005/10/31 | 360 | 360 | 359 | 359 | 2,000 |
2005/10/28 | 363 | 364 | 357 | 357 | 3,000 |
2005/10/27 | 363 | 363 | 363 | 363 | 3,000 |
2005/10/26 | 363 | 363 | 363 | 363 | 3,000 |
2005/10/25 | 364 | 364 | 364 | 364 | 5,000 |
2005/10/21 | 360 | 360 | 360 | 360 | 4,000 |
2005/10/19 | 357 | 362 | 357 | 362 | 4,000 |
2005/10/18 | 360 | 362 | 360 | 362 | 4,000 |
2005/10/17 | 362 | 362 | 357 | 357 | 6,000 |
2005/10/14 | 356 | 366 | 356 | 366 | 2,000 |
2005/10/13 | 356 | 356 | 353 | 353 | 2,000 |
2005/10/11 | 352 | 352 | 352 | 352 | 1,000 |
2005/10/07 | 352 | 352 | 352 | 352 | 1,000 |
2005/10/05 | 355 | 355 | 352 | 352 | 6,000 |
2005/10/04 | 353 | 354 | 353 | 353 | 13,000 |
2005/10/03 | 353 | 353 | 353 | 353 | 1,000 |
2005/09/30 | 356 | 356 | 356 | 356 | 2,000 |
2005/09/28 | 354 | 354 | 353 | 353 | 3,000 |
2005/09/27 | 356 | 356 | 354 | 356 | 6,000 |
2005/09/26 | 358 | 358 | 356 | 356 | 7,000 |
2005/09/22 | 369 | 369 | 368 | 368 | 4,000 |
2005/09/21 | 363 | 366 | 363 | 366 | 5,000 |
2005/09/20 | 365 | 367 | 365 | 367 | 10,000 |
2005/09/16 | 364 | 364 | 364 | 364 | 2,000 |
2005/09/15 | 364 | 364 | 361 | 361 | 4,000 |
2005/09/14 | 360 | 361 | 360 | 361 | 4,000 |
2005/09/12 | 361 | 361 | 361 | 361 | 1,000 |
2005/09/08 | 363 | 363 | 361 | 361 | 8,000 |
2005/09/07 | 373 | 373 | 365 | 365 | 11,000 |
2005/09/06 | 367 | 375 | 367 | 375 | 17,000 |
2005/09/05 | 364 | 364 | 364 | 364 | 4,000 |
2005/09/02 | 361 | 361 | 361 | 361 | 1,000 |
2005/09/01 | 362 | 363 | 362 | 363 | 3,000 |
2005/08/30 | 359 | 359 | 357 | 357 | 4,000 |
2005/08/25 | 364 | 364 | 364 | 364 | 3,000 |
2005/08/24 | 360 | 363 | 360 | 363 | 2,000 |
2005/08/22 | 363 | 363 | 362 | 362 | 4,000 |
2005/08/18 | 365 | 365 | 365 | 365 | 3,000 |
2005/08/17 | 365 | 365 | 365 | 365 | 4,000 |
2005/08/16 | 367 | 368 | 367 | 368 | 5,000 |
2005/08/15 | 363 | 363 | 363 | 363 | 4,000 |
2005/08/12 | 360 | 360 | 358 | 358 | 6,000 |
2005/08/11 | 352 | 358 | 352 | 357 | 7,000 |
2005/08/10 | 360 | 360 | 360 | 360 | 4,000 |
2005/08/05 | 365 | 365 | 358 | 362 | 20,000 |
2005/08/04 | 362 | 362 | 360 | 360 | 7,000 |
2005/08/03 | 365 | 365 | 363 | 364 | 11,000 |
2005/08/02 | 369 | 369 | 369 | 369 | 1,000 |
2005/08/01 | 367 | 371 | 364 | 369 | 12,000 |
2005/07/29 | 360 | 369 | 360 | 369 | 8,000 |
2005/07/28 | 360 | 360 | 359 | 360 | 4,000 |
2005/07/27 | 359 | 365 | 359 | 360 | 6,000 |
2005/07/26 | 360 | 360 | 356 | 356 | 6,000 |
2005/07/25 | 360 | 360 | 356 | 357 | 22,000 |
2005/07/22 | 357 | 360 | 356 | 360 | 5,000 |
2005/07/21 | 358 | 358 | 357 | 357 | 3,000 |
2005/07/20 | 364 | 364 | 364 | 364 | 8,000 |
2005/07/19 | 363 | 363 | 363 | 363 | 2,000 |
2005/07/15 | 360 | 360 | 360 | 360 | 8,000 |
2005/07/14 | 352 | 360 | 352 | 360 | 5,000 |
2005/07/13 | 356 | 360 | 356 | 360 | 3,000 |
2005/07/12 | 356 | 360 | 356 | 360 | 14,000 |
2005/07/08 | 370 | 370 | 370 | 370 | 2,000 |
2005/07/07 | 357 | 357 | 356 | 356 | 2,000 |
2005/07/06 | 355 | 356 | 351 | 356 | 6,000 |
2005/07/05 | 375 | 377 | 375 | 377 | 5,000 |
2005/07/04 | 375 | 375 | 375 | 375 | 1,000 |
2005/07/01 | 364 | 370 | 364 | 370 | 6,000 |
2005/06/24 | 356 | 356 | 355 | 356 | 5,000 |
2005/06/22 | 365 | 365 | 365 | 365 | 1,000 |
2005/06/21 | 353 | 363 | 353 | 363 | 2,000 |
2005/06/20 | 363 | 363 | 347 | 347 | 6,000 |
2005/06/17 | 359 | 359 | 359 | 359 | 1,000 |
2005/06/16 | 350 | 355 | 350 | 355 | 6,000 |
2005/06/15 | 364 | 364 | 364 | 364 | 4,000 |
2005/06/10 | 347 | 347 | 343 | 343 | 2,000 |
2005/06/09 | 341 | 341 | 341 | 341 | 3,000 |
2005/06/08 | 350 | 350 | 350 | 350 | 4,000 |
2005/06/06 | 369 | 369 | 360 | 360 | 7,000 |
2005/06/03 | 361 | 361 | 356 | 356 | 3,000 |
2005/06/01 | 366 | 366 | 366 | 366 | 2,000 |
2005/05/31 | 363 | 363 | 363 | 363 | 1,000 |
2005/05/25 | 363 | 363 | 363 | 363 | 3,000 |
2005/05/23 | 359 | 359 | 359 | 359 | 1,000 |
2005/05/20 | 359 | 359 | 359 | 359 | 5,000 |
2005/05/19 | 356 | 356 | 356 | 356 | 5,000 |
2005/05/18 | 365 | 365 | 365 | 365 | 1,000 |
2005/05/17 | 365 | 365 | 365 | 365 | 1,000 |
2005/05/16 | 377 | 377 | 362 | 362 | 4,000 |
2005/05/12 | 368 | 368 | 368 | 368 | 5,000 |
2005/05/11 | 373 | 373 | 373 | 373 | 2,000 |
2005/05/10 | 371 | 371 | 371 | 371 | 1,000 |
2005/05/06 | 380 | 380 | 380 | 380 | 7,000 |
2005/04/27 | 380 | 380 | 380 | 380 | 2,000 |
2005/04/25 | 387 | 387 | 380 | 380 | 4,000 |
2005/04/21 | 370 | 375 | 370 | 375 | 2,000 |
2005/04/20 | 389 | 390 | 389 | 390 | 5,000 |
2005/04/18 | 394 | 394 | 380 | 381 | 4,000 |
2005/04/15 | 390 | 390 | 390 | 390 | 4,000 |
2005/04/14 | 381 | 381 | 380 | 380 | 2,000 |
2005/04/13 | 383 | 383 | 383 | 383 | 2,000 |
2005/04/12 | 385 | 385 | 383 | 383 | 2,000 |
2005/04/11 | 387 | 387 | 387 | 387 | 1,000 |
2005/04/07 | 390 | 390 | 390 | 390 | 4,000 |
2005/04/06 | 378 | 384 | 377 | 384 | 3,000 |
2005/04/05 | 385 | 391 | 373 | 376 | 8,000 |
2005/04/04 | 380 | 380 | 378 | 378 | 2,000 |
2005/04/01 | 390 | 390 | 390 | 390 | 2,000 |
2005/03/31 | 381 | 381 | 375 | 375 | 4,000 |
2005/03/30 | 380 | 380 | 380 | 380 | 1,000 |
2005/03/29 | 380 | 380 | 380 | 380 | 2,000 |
2005/03/28 | 397 | 397 | 382 | 382 | 3,000 |
2005/03/25 | 400 | 405 | 380 | 390 | 22,000 |
2005/03/24 | 465 | 465 | 425 | 425 | 6,000 |
2005/03/23 | 500 | 503 | 460 | 475 | 61,000 |
2005/03/18 | 375 | 375 | 375 | 375 | 1,000 |
2005/03/17 | 370 | 371 | 370 | 371 | 2,000 |
2005/03/16 | 368 | 368 | 368 | 368 | 1,000 |
2005/03/15 | 379 | 379 | 364 | 364 | 7,000 |
2005/03/14 | 370 | 370 | 370 | 370 | 2,000 |
2005/03/11 | 365 | 365 | 365 | 365 | 1,000 |
2005/03/09 | 362 | 362 | 362 | 362 | 2,000 |
2005/03/08 | 359 | 359 | 358 | 358 | 2,000 |
2005/03/07 | 362 | 362 | 362 | 362 | 5,000 |
2005/03/04 | 359 | 359 | 359 | 359 | 9,000 |
2005/03/01 | 360 | 360 | 359 | 359 | 3,000 |
2005/02/28 | 360 | 360 | 360 | 360 | 1,000 |
2005/02/25 | 365 | 365 | 358 | 358 | 7,000 |
2005/02/22 | 360 | 360 | 360 | 360 | 1,000 |
2005/02/21 | 365 | 365 | 365 | 365 | 4,000 |
2005/02/18 | 364 | 364 | 364 | 364 | 1,000 |
2005/02/17 | 360 | 360 | 360 | 360 | 1,000 |
2005/02/16 | 360 | 360 | 360 | 360 | 1,000 |
2005/02/15 | 361 | 361 | 361 | 361 | 4,000 |
2005/02/14 | 360 | 360 | 360 | 360 | 5,000 |
2005/02/07 | 361 | 361 | 360 | 360 | 5,000 |
2005/02/03 | 355 | 355 | 352 | 352 | 3,000 |
2005/02/02 | 360 | 360 | 360 | 360 | 3,000 |
2005/02/01 | 360 | 360 | 360 | 360 | 2,000 |
2005/01/25 | 359 | 359 | 359 | 359 | 4,000 |
2005/01/24 | 352 | 356 | 352 | 356 | 4,000 |
2005/01/20 | 353 | 353 | 353 | 353 | 4,000 |
2005/01/19 | 350 | 354 | 350 | 354 | 2,000 |
2005/01/18 | 346 | 346 | 346 | 346 | 2,000 |
2005/01/17 | 350 | 350 | 350 | 350 | 3,000 |
2005/01/13 | 348 | 350 | 348 | 350 | 5,000 |
2005/01/12 | 346 | 346 | 346 | 346 | 1,000 |
2005/01/06 | 344 | 344 | 341 | 341 | 2,000 |
2005/01/05 | 350 | 350 | 350 | 350 | 4,000 |
2005/01/04 | 349 | 349 | 349 | 349 | 2,000 |