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 |
|---|---|---|---|---|---|
| 2006/12/29 | 218 | 218 | 218 | 218 | 1,000 |
| 2006/12/28 | 215 | 220 | 215 | 219 | 10,000 |
| 2006/12/26 | 221 | 226 | 216 | 223 | 9,000 |
| 2006/12/25 | 228 | 236 | 225 | 236 | 15,000 |
| 2006/12/22 | 229 | 231 | 229 | 231 | 6,000 |
| 2006/12/21 | 227 | 237 | 227 | 230 | 7,000 |
| 2006/12/20 | 242 | 242 | 226 | 230 | 20,000 |
| 2006/12/19 | 231 | 242 | 226 | 236 | 18,000 |
| 2006/12/18 | 227 | 228 | 221 | 226 | 9,000 |
| 2006/12/15 | 222 | 222 | 213 | 219 | 23,000 |
| 2006/12/14 | 228 | 228 | 222 | 222 | 14,000 |
| 2006/12/13 | 238 | 239 | 227 | 234 | 13,000 |
| 2006/12/12 | 242 | 242 | 236 | 241 | 6,000 |
| 2006/12/11 | 249 | 249 | 244 | 244 | 3,000 |
| 2006/12/08 | 250 | 250 | 249 | 249 | 2,000 |
| 2006/12/07 | 255 | 255 | 255 | 255 | 3,000 |
| 2006/12/06 | 245 | 255 | 243 | 255 | 8,000 |
| 2006/12/05 | 252 | 252 | 250 | 250 | 8,000 |
| 2006/12/04 | 257 | 257 | 252 | 252 | 5,000 |
| 2006/12/01 | 257 | 257 | 257 | 257 | 2,000 |
| 2006/11/30 | 255 | 255 | 246 | 252 | 10,000 |
| 2006/11/29 | 262 | 262 | 256 | 256 | 14,000 |
| 2006/11/28 | 266 | 266 | 260 | 265 | 9,000 |
| 2006/11/27 | 265 | 275 | 265 | 271 | 6,000 |
| 2006/11/24 | 274 | 284 | 270 | 280 | 6,000 |
| 2006/11/22 | 270 | 279 | 270 | 279 | 2,000 |
| 2006/11/21 | 275 | 275 | 265 | 270 | 7,000 |
| 2006/11/20 | 286 | 286 | 276 | 280 | 12,000 |
| 2006/11/17 | 288 | 288 | 288 | 288 | 1,000 |
| 2006/11/15 | 289 | 289 | 284 | 288 | 6,000 |
| 2006/11/13 | 278 | 288 | 278 | 288 | 2,000 |
| 2006/11/08 | 283 | 283 | 283 | 283 | 1,000 |
| 2006/11/07 | 277 | 292 | 277 | 282 | 11,000 |
| 2006/11/06 | 281 | 281 | 270 | 275 | 10,000 |
| 2006/11/02 | 271 | 271 | 271 | 271 | 1,000 |
| 2006/11/01 | 277 | 277 | 276 | 276 | 3,000 |
| 2006/10/31 | 271 | 276 | 271 | 276 | 3,000 |
| 2006/10/30 | 266 | 301 | 266 | 277 | 11,000 |
| 2006/10/27 | 267 | 276 | 267 | 276 | 2,000 |
| 2006/10/25 | 273 | 274 | 267 | 274 | 8,000 |
| 2006/10/24 | 273 | 273 | 273 | 273 | 2,000 |
| 2006/10/23 | 273 | 273 | 273 | 273 | 1,000 |
| 2006/10/20 | 272 | 277 | 267 | 272 | 6,000 |
| 2006/10/19 | 267 | 267 | 267 | 267 | 1,000 |
| 2006/10/18 | 272 | 272 | 270 | 270 | 2,000 |
| 2006/10/16 | 270 | 270 | 270 | 270 | 6,000 |
| 2006/10/13 | 260 | 260 | 260 | 260 | 2,000 |
| 2006/10/12 | 256 | 256 | 256 | 256 | 7,000 |
| 2006/10/11 | 270 | 270 | 254 | 256 | 12,000 |
| 2006/10/10 | 267 | 268 | 266 | 266 | 23,000 |
| 2006/10/06 | 286 | 290 | 267 | 272 | 32,000 |
| 2006/10/05 | 294 | 296 | 284 | 296 | 21,000 |
| 2006/10/04 | 295 | 297 | 290 | 296 | 12,000 |
| 2006/10/03 | 295 | 305 | 295 | 300 | 7,000 |
| 2006/10/02 | 310 | 310 | 300 | 308 | 7,000 |
| 2006/09/29 | 300 | 305 | 300 | 305 | 3,000 |
| 2006/09/28 | 302 | 307 | 302 | 307 | 2,000 |
| 2006/09/27 | 295 | 303 | 294 | 302 | 9,000 |
| 2006/09/26 | 302 | 302 | 291 | 300 | 8,000 |
| 2006/09/25 | 309 | 309 | 293 | 302 | 15,000 |
| 2006/09/22 | 302 | 307 | 290 | 302 | 22,000 |
| 2006/09/21 | 307 | 312 | 307 | 312 | 2,000 |
| 2006/09/20 | 318 | 318 | 307 | 315 | 20,000 |
| 2006/09/19 | 311 | 319 | 307 | 315 | 17,000 |
| 2006/09/15 | 312 | 315 | 308 | 310 | 19,000 |
| 2006/09/14 | 313 | 313 | 302 | 308 | 15,000 |
| 2006/09/13 | 328 | 328 | 302 | 313 | 64,000 |
| 2006/09/12 | 347 | 347 | 323 | 328 | 42,000 |
| 2006/09/11 | 357 | 357 | 340 | 349 | 26,000 |
| 2006/09/08 | 352 | 354 | 340 | 353 | 29,000 |
| 2006/09/07 | 360 | 360 | 350 | 360 | 13,000 |
| 2006/09/05 | 379 | 379 | 361 | 367 | 13,000 |
| 2006/09/04 | 373 | 373 | 372 | 372 | 7,000 |
| 2006/09/01 | 386 | 386 | 372 | 382 | 7,000 |
| 2006/08/30 | 371 | 391 | 371 | 388 | 16,000 |
| 2006/08/29 | 370 | 384 | 370 | 384 | 3,000 |
| 2006/08/28 | 390 | 390 | 363 | 385 | 35,000 |
| 2006/08/25 | 377 | 391 | 375 | 390 | 27,000 |
| 2006/08/24 | 405 | 405 | 378 | 382 | 41,000 |
| 2006/08/23 | 412 | 412 | 390 | 407 | 37,000 |
| 2006/08/22 | 427 | 429 | 411 | 418 | 24,000 |
| 2006/08/21 | 429 | 432 | 410 | 432 | 44,000 |
| 2006/08/18 | 430 | 430 | 420 | 429 | 32,000 |
| 2006/08/17 | 435 | 437 | 427 | 434 | 18,000 |
| 2006/08/16 | 439 | 445 | 430 | 445 | 23,000 |
| 2006/08/15 | 429 | 439 | 428 | 439 | 15,000 |
| 2006/08/14 | 410 | 415 | 410 | 414 | 7,000 |
| 2006/08/11 | 405 | 425 | 401 | 415 | 25,000 |
| 2006/08/10 | 406 | 406 | 405 | 405 | 5,000 |
| 2006/08/09 | 410 | 410 | 405 | 410 | 6,000 |
| 2006/08/08 | 405 | 416 | 405 | 410 | 11,000 |
| 2006/08/07 | 422 | 422 | 410 | 410 | 17,000 |
| 2006/08/04 | 403 | 414 | 403 | 407 | 24,000 |
| 2006/08/03 | 415 | 415 | 406 | 412 | 19,000 |
| 2006/08/02 | 420 | 420 | 386 | 415 | 52,000 |
| 2006/08/01 | 428 | 428 | 407 | 410 | 84,000 |
| 2006/07/31 | 460 | 475 | 429 | 429 | 49,000 |
| 2006/07/28 | 460 | 470 | 450 | 465 | 13,000 |
| 2006/07/27 | 435 | 464 | 400 | 464 | 99,000 |
| 2006/07/26 | 510 | 510 | 440 | 440 | 60,000 |
| 2006/07/25 | 547 | 550 | 505 | 505 | 26,000 |
| 2006/07/24 | 520 | 530 | 505 | 521 | 37,000 |
| 2006/07/21 | 590 | 625 | 526 | 550 | 114,000 |
| 2006/07/20 | 529 | 599 | 520 | 595 | 69,000 |
| 2006/07/19 | 545 | 545 | 485 | 510 | 46,000 |
| 2006/07/18 | 560 | 580 | 510 | 540 | 80,000 |
| 2006/07/14 | 510 | 598 | 500 | 590 | 313,000 |
| 2006/07/13 | 514 | 514 | 500 | 510 | 30,000 |
| 2006/07/12 | 518 | 518 | 510 | 518 | 10,000 |
| 2006/07/11 | 525 | 530 | 510 | 530 | 7,000 |
| 2006/07/10 | 505 | 550 | 505 | 535 | 39,000 |
| 2006/07/07 | 500 | 510 | 495 | 495 | 10,000 |
| 2006/07/06 | 482 | 485 | 482 | 485 | 4,000 |
| 2006/07/05 | 499 | 499 | 482 | 487 | 13,000 |
| 2006/07/04 | 491 | 500 | 491 | 499 | 6,000 |
| 2006/07/03 | 501 | 540 | 482 | 498 | 60,000 |
| 2006/06/30 | 450 | 521 | 450 | 521 | 74,000 |
| 2006/06/29 | 451 | 451 | 441 | 441 | 13,000 |
| 2006/06/28 | 463 | 463 | 442 | 463 | 42,000 |
| 2006/06/27 | 415 | 473 | 410 | 473 | 63,000 |
| 2006/06/26 | 385 | 414 | 385 | 414 | 22,000 |
| 2006/06/23 | 375 | 385 | 365 | 385 | 33,000 |
| 2006/06/21 | 364 | 364 | 364 | 364 | 10,000 |
| 2006/06/20 | 374 | 374 | 374 | 374 | 3,000 |
| 2006/06/19 | 356 | 370 | 356 | 370 | 7,000 |
| 2006/06/16 | 370 | 370 | 369 | 370 | 5,000 |
| 2006/06/15 | 354 | 354 | 354 | 354 | 3,000 |
| 2006/06/14 | 346 | 346 | 346 | 346 | 1,000 |
| 2006/06/12 | 340 | 340 | 340 | 340 | 4,000 |
| 2006/06/09 | 340 | 340 | 340 | 340 | 3,000 |
| 2006/06/08 | 345 | 350 | 345 | 350 | 2,000 |
| 2006/06/05 | 370 | 370 | 370 | 370 | 14,000 |
| 2006/06/01 | 374 | 374 | 374 | 374 | 2,000 |
| 2006/05/30 | 363 | 365 | 350 | 355 | 11,000 |
| 2006/05/29 | 360 | 360 | 360 | 360 | 2,000 |
| 2006/05/25 | 364 | 364 | 364 | 364 | 3,000 |
| 2006/05/23 | 358 | 359 | 358 | 359 | 3,000 |
| 2006/05/22 | 359 | 359 | 359 | 359 | 4,000 |
| 2006/05/19 | 355 | 355 | 342 | 342 | 7,000 |
| 2006/05/18 | 379 | 379 | 359 | 359 | 2,000 |
| 2006/05/17 | 370 | 370 | 369 | 370 | 6,000 |
| 2006/05/15 | 378 | 380 | 378 | 380 | 14,000 |
| 2006/05/12 | 372 | 373 | 372 | 373 | 2,000 |
| 2006/05/11 | 375 | 375 | 375 | 375 | 1,000 |
| 2006/05/10 | 375 | 375 | 375 | 375 | 1,000 |
| 2006/05/09 | 362 | 375 | 362 | 375 | 12,000 |
| 2006/05/08 | 370 | 370 | 370 | 370 | 4,000 |
| 2006/05/02 | 361 | 361 | 361 | 361 | 2,000 |
| 2006/05/01 | 351 | 351 | 351 | 351 | 1,000 |
| 2006/04/25 | 374 | 374 | 355 | 355 | 4,000 |
| 2006/04/24 | 360 | 365 | 360 | 365 | 5,000 |
| 2006/04/21 | 360 | 360 | 360 | 360 | 1,000 |
| 2006/04/20 | 384 | 384 | 360 | 360 | 10,000 |
| 2006/04/19 | 365 | 370 | 365 | 370 | 4,000 |
| 2006/04/18 | 368 | 370 | 368 | 370 | 21,000 |
| 2006/04/17 | 371 | 371 | 365 | 365 | 13,000 |
| 2006/04/14 | 365 | 370 | 365 | 366 | 22,000 |
| 2006/04/13 | 355 | 363 | 353 | 363 | 13,000 |
| 2006/04/12 | 360 | 360 | 360 | 360 | 1,000 |
| 2006/04/11 | 358 | 362 | 358 | 362 | 8,000 |
| 2006/04/10 | 353 | 356 | 353 | 356 | 3,000 |
| 2006/04/07 | 348 | 351 | 348 | 351 | 13,000 |
| 2006/04/06 | 349 | 349 | 345 | 349 | 4,000 |
| 2006/04/05 | 346 | 348 | 345 | 348 | 13,000 |
| 2006/04/04 | 345 | 345 | 343 | 345 | 11,000 |
| 2006/04/03 | 343 | 345 | 343 | 345 | 8,000 |
| 2006/03/31 | 355 | 355 | 352 | 352 | 5,000 |
| 2006/03/30 | 360 | 360 | 355 | 355 | 6,000 |
| 2006/03/27 | 355 | 360 | 355 | 360 | 4,000 |
| 2006/03/24 | 360 | 360 | 355 | 355 | 5,000 |
| 2006/03/23 | 359 | 359 | 359 | 359 | 2,000 |
| 2006/03/22 | 356 | 356 | 351 | 356 | 12,000 |
| 2006/03/20 | 359 | 359 | 356 | 356 | 4,000 |
| 2006/03/17 | 360 | 360 | 360 | 360 | 1,000 |
| 2006/03/16 | 350 | 350 | 350 | 350 | 28,000 |
| 2006/03/15 | 367 | 367 | 367 | 367 | 4,000 |
| 2006/03/14 | 354 | 354 | 354 | 354 | 1,000 |
| 2006/03/10 | 359 | 369 | 359 | 369 | 4,000 |
| 2006/03/09 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/03/07 | 350 | 355 | 350 | 355 | 2,000 |
| 2006/03/06 | 380 | 380 | 346 | 354 | 9,000 |
| 2006/03/03 | 379 | 379 | 379 | 379 | 3,000 |
| 2006/02/28 | 369 | 369 | 369 | 369 | 1,000 |
| 2006/02/27 | 383 | 383 | 383 | 383 | 1,000 |
| 2006/02/24 | 368 | 368 | 368 | 368 | 2,000 |
| 2006/02/23 | 351 | 351 | 351 | 351 | 1,000 |
| 2006/02/22 | 341 | 341 | 341 | 341 | 2,000 |
| 2006/02/21 | 350 | 351 | 350 | 351 | 2,000 |
| 2006/02/20 | 375 | 375 | 358 | 358 | 4,000 |
| 2006/02/17 | 374 | 374 | 370 | 370 | 5,000 |
| 2006/02/15 | 378 | 378 | 378 | 378 | 4,000 |
| 2006/02/14 | 372 | 372 | 372 | 372 | 2,000 |
| 2006/02/13 | 375 | 375 | 373 | 375 | 4,000 |
| 2006/02/10 | 375 | 375 | 375 | 375 | 2,000 |
| 2006/02/09 | 375 | 375 | 375 | 375 | 1,000 |
| 2006/02/08 | 378 | 378 | 375 | 375 | 6,000 |
| 2006/02/07 | 375 | 375 | 375 | 375 | 1,000 |
| 2006/02/06 | 380 | 380 | 376 | 376 | 5,000 |
| 2006/02/03 | 377 | 379 | 377 | 379 | 2,000 |
| 2006/02/02 | 380 | 380 | 377 | 377 | 5,000 |
| 2006/02/01 | 377 | 380 | 377 | 380 | 8,000 |
| 2006/01/31 | 382 | 382 | 380 | 380 | 3,000 |
| 2006/01/27 | 382 | 382 | 382 | 382 | 1,000 |
| 2006/01/26 | 383 | 383 | 383 | 383 | 1,000 |
| 2006/01/25 | 383 | 383 | 375 | 380 | 10,000 |
| 2006/01/24 | 382 | 382 | 382 | 382 | 2,000 |
| 2006/01/23 | 384 | 385 | 384 | 385 | 6,000 |
| 2006/01/20 | 388 | 388 | 372 | 372 | 8,000 |
| 2006/01/19 | 372 | 372 | 372 | 372 | 1,000 |
| 2006/01/18 | 386 | 386 | 372 | 372 | 3,000 |
| 2006/01/17 | 390 | 394 | 386 | 386 | 4,000 |
| 2006/01/16 | 390 | 390 | 386 | 386 | 5,000 |
| 2006/01/13 | 381 | 381 | 381 | 381 | 6,000 |
| 2006/01/12 | 380 | 380 | 380 | 380 | 1,000 |
| 2006/01/11 | 378 | 378 | 377 | 377 | 4,000 |
| 2006/01/10 | 381 | 381 | 378 | 378 | 6,000 |
| 2006/01/06 | 382 | 382 | 382 | 382 | 2,000 |
| 2006/01/05 | 377 | 380 | 377 | 379 | 12,000 |
| 2006/01/04 | 375 | 375 | 375 | 375 | 3,000 |