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 |
---|---|---|---|---|---|
2007/12/28 | 150 | 154 | 150 | 154 | 2,000 |
2007/12/27 | 155 | 155 | 155 | 155 | 2,000 |
2007/12/25 | 151 | 151 | 151 | 151 | 5,000 |
2007/12/21 | 144 | 144 | 144 | 144 | 2,000 |
2007/12/20 | 150 | 150 | 150 | 150 | 8,000 |
2007/12/19 | 143 | 143 | 143 | 143 | 2,000 |
2007/12/18 | 150 | 150 | 141 | 141 | 3,000 |
2007/12/17 | 160 | 160 | 145 | 147 | 12,000 |
2007/12/14 | 155 | 155 | 155 | 155 | 3,000 |
2007/12/12 | 155 | 155 | 155 | 155 | 3,000 |
2007/12/11 | 157 | 157 | 155 | 155 | 2,000 |
2007/12/06 | 155 | 155 | 155 | 155 | 2,000 |
2007/12/05 | 158 | 158 | 158 | 158 | 8,000 |
2007/12/04 | 156 | 156 | 156 | 156 | 4,000 |
2007/12/03 | 159 | 159 | 155 | 155 | 5,000 |
2007/11/30 | 159 | 159 | 159 | 159 | 2,000 |
2007/11/29 | 155 | 155 | 155 | 155 | 2,000 |
2007/11/27 | 155 | 155 | 155 | 155 | 2,000 |
2007/11/22 | 156 | 156 | 156 | 156 | 5,000 |
2007/11/21 | 154 | 154 | 153 | 153 | 3,000 |
2007/11/20 | 158 | 158 | 158 | 158 | 7,000 |
2007/11/19 | 158 | 158 | 153 | 155 | 9,000 |
2007/11/16 | 157 | 157 | 157 | 157 | 1,000 |
2007/11/15 | 166 | 166 | 155 | 155 | 9,000 |
2007/11/14 | 163 | 163 | 163 | 163 | 1,000 |
2007/11/12 | 160 | 160 | 160 | 160 | 8,000 |
2007/11/08 | 168 | 168 | 168 | 168 | 1,000 |
2007/11/07 | 170 | 170 | 170 | 170 | 1,000 |
2007/11/05 | 178 | 178 | 178 | 178 | 7,000 |
2007/11/01 | 170 | 170 | 170 | 170 | 2,000 |
2007/10/31 | 160 | 160 | 160 | 160 | 19,000 |
2007/10/30 | 163 | 163 | 163 | 163 | 1,000 |
2007/10/26 | 161 | 161 | 161 | 161 | 1,000 |
2007/10/25 | 170 | 170 | 170 | 170 | 5,000 |
2007/10/23 | 165 | 165 | 165 | 165 | 1,000 |
2007/10/22 | 174 | 174 | 165 | 165 | 9,000 |
2007/10/19 | 179 | 179 | 174 | 174 | 4,000 |
2007/10/18 | 193 | 193 | 184 | 184 | 2,000 |
2007/10/15 | 194 | 194 | 185 | 185 | 8,000 |
2007/10/12 | 185 | 185 | 185 | 185 | 1,000 |
2007/10/11 | 184 | 184 | 183 | 183 | 2,000 |
2007/10/09 | 188 | 188 | 188 | 188 | 1,000 |
2007/10/05 | 196 | 196 | 193 | 193 | 8,000 |
2007/10/04 | 193 | 193 | 191 | 191 | 2,000 |
2007/10/02 | 198 | 198 | 198 | 198 | 2,000 |
2007/09/25 | 183 | 183 | 183 | 183 | 4,000 |
2007/09/21 | 179 | 179 | 179 | 179 | 1,000 |
2007/09/20 | 186 | 186 | 186 | 186 | 5,000 |
2007/09/19 | 180 | 180 | 178 | 178 | 2,000 |
2007/09/18 | 180 | 180 | 180 | 180 | 5,000 |
2007/09/14 | 165 | 165 | 165 | 165 | 1,000 |
2007/09/13 | 165 | 165 | 165 | 165 | 1,000 |
2007/09/12 | 170 | 170 | 170 | 170 | 1,000 |
2007/09/11 | 171 | 171 | 171 | 171 | 1,000 |
2007/09/10 | 181 | 181 | 181 | 181 | 2,000 |
2007/09/07 | 182 | 182 | 182 | 182 | 1,000 |
2007/09/05 | 189 | 189 | 189 | 189 | 6,000 |
2007/09/04 | 180 | 185 | 180 | 185 | 3,000 |
2007/09/03 | 185 | 185 | 185 | 185 | 1,000 |
2007/08/31 | 195 | 195 | 182 | 182 | 4,000 |
2007/08/27 | 199 | 199 | 193 | 193 | 2,000 |
2007/08/24 | 184 | 184 | 184 | 184 | 4,000 |
2007/08/21 | 176 | 176 | 176 | 176 | 5,000 |
2007/08/20 | 168 | 168 | 168 | 168 | 1,000 |
2007/08/17 | 180 | 184 | 160 | 160 | 5,000 |
2007/08/16 | 182 | 182 | 165 | 166 | 16,000 |
2007/08/15 | 193 | 193 | 183 | 183 | 8,000 |
2007/08/14 | 185 | 185 | 185 | 185 | 2,000 |
2007/08/13 | 186 | 186 | 185 | 185 | 5,000 |
2007/08/10 | 190 | 190 | 190 | 190 | 2,000 |
2007/08/09 | 203 | 203 | 203 | 203 | 1,000 |
2007/08/06 | 203 | 203 | 203 | 203 | 7,000 |
2007/08/01 | 205 | 205 | 205 | 205 | 2,000 |
2007/07/31 | 190 | 195 | 190 | 195 | 3,000 |
2007/07/27 | 198 | 198 | 198 | 198 | 1,000 |
2007/07/26 | 199 | 199 | 198 | 198 | 2,000 |
2007/07/25 | 203 | 203 | 203 | 203 | 4,000 |
2007/07/24 | 199 | 199 | 199 | 199 | 1,000 |
2007/07/23 | 202 | 202 | 200 | 200 | 4,000 |
2007/07/20 | 208 | 208 | 208 | 208 | 5,000 |
2007/07/19 | 210 | 210 | 203 | 203 | 4,000 |
2007/07/18 | 210 | 210 | 205 | 205 | 3,000 |
2007/07/17 | 216 | 216 | 216 | 216 | 6,000 |
2007/07/12 | 207 | 207 | 207 | 207 | 1,000 |
2007/07/09 | 204 | 204 | 202 | 202 | 6,000 |
2007/07/06 | 211 | 213 | 206 | 206 | 9,000 |
2007/07/05 | 206 | 206 | 202 | 202 | 14,000 |
2007/07/04 | 203 | 203 | 202 | 202 | 3,000 |
2007/07/03 | 205 | 205 | 203 | 203 | 2,000 |
2007/07/02 | 208 | 208 | 201 | 201 | 5,000 |
2007/06/29 | 204 | 204 | 204 | 204 | 1,000 |
2007/06/28 | 204 | 204 | 204 | 204 | 2,000 |
2007/06/25 | 214 | 214 | 214 | 214 | 4,000 |
2007/06/22 | 205 | 205 | 205 | 205 | 2,000 |
2007/06/21 | 210 | 210 | 210 | 210 | 2,000 |
2007/06/20 | 213 | 214 | 213 | 214 | 7,000 |
2007/06/19 | 209 | 210 | 209 | 210 | 3,000 |
2007/06/18 | 212 | 212 | 208 | 208 | 4,000 |
2007/06/15 | 209 | 209 | 207 | 208 | 17,000 |
2007/06/14 | 205 | 205 | 205 | 205 | 1,000 |
2007/06/13 | 205 | 205 | 205 | 205 | 2,000 |
2007/06/12 | 201 | 201 | 200 | 200 | 9,000 |
2007/06/11 | 200 | 200 | 200 | 200 | 1,000 |
2007/06/08 | 209 | 209 | 198 | 198 | 21,000 |
2007/06/07 | 191 | 240 | 191 | 210 | 104,000 |
2007/06/06 | 191 | 191 | 191 | 191 | 1,000 |
2007/06/05 | 194 | 194 | 194 | 194 | 8,000 |
2007/06/04 | 196 | 204 | 193 | 204 | 9,000 |
2007/06/01 | 204 | 204 | 203 | 203 | 4,000 |
2007/05/31 | 198 | 198 | 185 | 194 | 11,000 |
2007/05/30 | 195 | 218 | 195 | 199 | 24,000 |
2007/05/29 | 177 | 180 | 177 | 180 | 4,000 |
2007/05/28 | 183 | 183 | 173 | 177 | 5,000 |
2007/05/25 | 194 | 194 | 193 | 193 | 6,000 |
2007/05/23 | 190 | 190 | 190 | 190 | 1,000 |
2007/05/22 | 190 | 190 | 190 | 190 | 1,000 |
2007/05/21 | 195 | 195 | 195 | 195 | 6,000 |
2007/05/18 | 192 | 192 | 192 | 192 | 2,000 |
2007/05/15 | 193 | 193 | 193 | 193 | 7,000 |
2007/05/14 | 190 | 190 | 189 | 189 | 2,000 |
2007/05/11 | 187 | 187 | 187 | 187 | 1,000 |
2007/05/10 | 189 | 189 | 189 | 189 | 1,000 |
2007/05/07 | 194 | 194 | 194 | 194 | 10,000 |
2007/05/02 | 177 | 190 | 177 | 190 | 3,000 |
2007/05/01 | 180 | 180 | 176 | 176 | 4,000 |
2007/04/27 | 182 | 182 | 182 | 182 | 1,000 |
2007/04/26 | 177 | 181 | 177 | 181 | 2,000 |
2007/04/25 | 191 | 191 | 178 | 178 | 9,000 |
2007/04/24 | 185 | 185 | 185 | 185 | 1,000 |
2007/04/20 | 193 | 193 | 193 | 193 | 4,000 |
2007/04/19 | 184 | 188 | 184 | 188 | 3,000 |
2007/04/18 | 194 | 194 | 194 | 194 | 1,000 |
2007/04/17 | 189 | 189 | 189 | 189 | 1,000 |
2007/04/16 | 199 | 199 | 199 | 199 | 6,000 |
2007/04/12 | 194 | 194 | 185 | 194 | 8,000 |
2007/04/11 | 186 | 186 | 186 | 186 | 1,000 |
2007/04/10 | 186 | 187 | 185 | 187 | 4,000 |
2007/04/05 | 193 | 193 | 190 | 190 | 10,000 |
2007/04/04 | 193 | 197 | 193 | 193 | 5,000 |
2007/04/03 | 196 | 196 | 195 | 195 | 6,000 |
2007/04/02 | 198 | 198 | 198 | 198 | 7,000 |
2007/03/30 | 200 | 202 | 200 | 202 | 5,000 |
2007/03/29 | 198 | 198 | 198 | 198 | 12,000 |
2007/03/26 | 205 | 205 | 204 | 204 | 2,000 |
2007/03/23 | 210 | 210 | 207 | 207 | 6,000 |
2007/03/22 | 211 | 211 | 206 | 206 | 4,000 |
2007/03/20 | 208 | 208 | 208 | 208 | 5,000 |
2007/03/19 | 202 | 203 | 202 | 203 | 10,000 |
2007/03/16 | 213 | 213 | 209 | 210 | 5,000 |
2007/03/15 | 219 | 219 | 219 | 219 | 5,000 |
2007/03/14 | 215 | 215 | 210 | 210 | 3,000 |
2007/03/12 | 215 | 215 | 215 | 215 | 2,000 |
2007/03/09 | 208 | 215 | 208 | 215 | 6,000 |
2007/03/08 | 208 | 208 | 207 | 207 | 2,000 |
2007/03/07 | 212 | 212 | 212 | 212 | 1,000 |
2007/03/06 | 216 | 216 | 216 | 216 | 6,000 |
2007/03/05 | 220 | 220 | 216 | 216 | 7,000 |
2007/03/02 | 212 | 225 | 205 | 210 | 21,000 |
2007/03/01 | 202 | 206 | 202 | 205 | 4,000 |
2007/02/28 | 203 | 204 | 198 | 204 | 10,000 |
2007/02/27 | 215 | 218 | 215 | 218 | 11,000 |
2007/02/26 | 222 | 222 | 207 | 212 | 3,000 |
2007/02/23 | 223 | 223 | 223 | 223 | 4,000 |
2007/02/22 | 218 | 219 | 217 | 219 | 7,000 |
2007/02/21 | 214 | 218 | 214 | 218 | 5,000 |
2007/02/20 | 214 | 214 | 214 | 214 | 6,000 |
2007/02/19 | 211 | 212 | 211 | 211 | 6,000 |
2007/02/16 | 206 | 208 | 206 | 208 | 4,000 |
2007/02/15 | 204 | 204 | 204 | 204 | 8,000 |
2007/02/14 | 195 | 195 | 195 | 195 | 1,000 |
2007/02/13 | 196 | 196 | 196 | 196 | 2,000 |
2007/02/09 | 192 | 192 | 192 | 192 | 2,000 |
2007/02/08 | 195 | 195 | 193 | 193 | 17,000 |
2007/02/07 | 198 | 198 | 192 | 195 | 6,000 |
2007/02/06 | 210 | 210 | 200 | 201 | 12,000 |
2007/02/05 | 210 | 211 | 210 | 210 | 26,000 |
2007/02/02 | 215 | 216 | 215 | 216 | 5,000 |
2007/02/01 | 222 | 222 | 215 | 215 | 4,000 |
2007/01/31 | 220 | 224 | 220 | 224 | 6,000 |
2007/01/30 | 222 | 223 | 218 | 223 | 10,000 |
2007/01/29 | 215 | 222 | 215 | 222 | 5,000 |
2007/01/26 | 226 | 226 | 225 | 225 | 3,000 |
2007/01/25 | 232 | 232 | 230 | 230 | 6,000 |
2007/01/24 | 231 | 231 | 225 | 225 | 4,000 |
2007/01/23 | 232 | 233 | 231 | 231 | 4,000 |
2007/01/22 | 234 | 234 | 228 | 234 | 10,000 |
2007/01/19 | 229 | 229 | 226 | 229 | 4,000 |
2007/01/18 | 230 | 230 | 224 | 229 | 4,000 |
2007/01/17 | 225 | 225 | 223 | 223 | 6,000 |
2007/01/16 | 228 | 230 | 228 | 230 | 5,000 |
2007/01/15 | 225 | 227 | 220 | 227 | 9,000 |
2007/01/12 | 226 | 229 | 220 | 227 | 7,000 |
2007/01/11 | 225 | 225 | 225 | 225 | 1,000 |
2007/01/10 | 221 | 229 | 220 | 229 | 8,000 |
2007/01/09 | 223 | 223 | 223 | 223 | 2,000 |
2007/01/05 | 229 | 229 | 229 | 229 | 9,000 |
2007/01/04 | 228 | 228 | 228 | 228 | 2,000 |