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 |
|---|---|---|---|---|---|
| 2008/12/30 | 65 | 70 | 65 | 70 | 6,000 |
| 2008/12/29 | 64 | 65 | 61 | 65 | 19,000 |
| 2008/12/26 | 75 | 75 | 60 | 63 | 41,000 |
| 2008/12/25 | 75 | 75 | 75 | 75 | 10,000 |
| 2008/12/24 | 75 | 78 | 72 | 72 | 27,000 |
| 2008/12/22 | 78 | 80 | 70 | 80 | 56,000 |
| 2008/12/19 | 77 | 83 | 77 | 83 | 37,000 |
| 2008/12/18 | 92 | 92 | 70 | 92 | 63,000 |
| 2008/12/17 | 98 | 98 | 67 | 94 | 79,000 |
| 2008/12/16 | 100 | 100 | 100 | 100 | 1,000 |
| 2008/12/15 | 113 | 113 | 113 | 113 | 6,000 |
| 2008/12/12 | 110 | 114 | 110 | 114 | 7,000 |
| 2008/12/05 | 109 | 109 | 109 | 109 | 8,000 |
| 2008/12/04 | 105 | 107 | 105 | 107 | 2,000 |
| 2008/12/03 | 115 | 115 | 105 | 105 | 7,000 |
| 2008/12/02 | 115 | 115 | 115 | 115 | 2,000 |
| 2008/12/01 | 105 | 105 | 100 | 100 | 2,000 |
| 2008/11/28 | 115 | 115 | 100 | 105 | 7,000 |
| 2008/11/27 | 105 | 125 | 105 | 115 | 9,000 |
| 2008/11/25 | 130 | 130 | 130 | 130 | 5,000 |
| 2008/11/21 | 125 | 125 | 125 | 125 | 1,000 |
| 2008/11/20 | 125 | 125 | 125 | 125 | 7,000 |
| 2008/11/19 | 125 | 125 | 125 | 125 | 1,000 |
| 2008/11/18 | 129 | 129 | 125 | 125 | 4,000 |
| 2008/11/17 | 130 | 130 | 128 | 128 | 7,000 |
| 2008/11/14 | 119 | 125 | 119 | 125 | 4,000 |
| 2008/11/13 | 107 | 114 | 107 | 114 | 4,000 |
| 2008/11/12 | 107 | 107 | 107 | 107 | 1,000 |
| 2008/11/11 | 110 | 110 | 110 | 110 | 1,000 |
| 2008/11/05 | 119 | 120 | 119 | 119 | 19,000 |
| 2008/11/04 | 114 | 114 | 110 | 114 | 6,000 |
| 2008/10/31 | 115 | 115 | 115 | 115 | 2,000 |
| 2008/10/24 | 144 | 144 | 104 | 105 | 8,000 |
| 2008/10/22 | 131 | 133 | 131 | 133 | 13,000 |
| 2008/10/20 | 115 | 116 | 115 | 116 | 4,000 |
| 2008/10/17 | 110 | 110 | 110 | 110 | 1,000 |
| 2008/10/16 | 98 | 98 | 95 | 95 | 2,000 |
| 2008/10/15 | 106 | 106 | 106 | 106 | 10,000 |
| 2008/10/14 | 77 | 101 | 77 | 101 | 11,000 |
| 2008/10/10 | 72 | 72 | 72 | 72 | 2,000 |
| 2008/10/09 | 74 | 74 | 74 | 74 | 5,000 |
| 2008/10/08 | 83 | 83 | 83 | 83 | 1,000 |
| 2008/10/07 | 85 | 102 | 85 | 98 | 18,000 |
| 2008/10/06 | 135 | 135 | 135 | 135 | 8,000 |
| 2008/10/03 | 129 | 129 | 129 | 129 | 1,000 |
| 2008/10/02 | 130 | 130 | 125 | 125 | 5,000 |
| 2008/10/01 | 125 | 125 | 125 | 125 | 2,000 |
| 2008/09/25 | 129 | 129 | 129 | 129 | 4,000 |
| 2008/09/24 | 127 | 127 | 123 | 123 | 2,000 |
| 2008/09/22 | 130 | 130 | 130 | 130 | 7,000 |
| 2008/09/19 | 130 | 130 | 130 | 130 | 2,000 |
| 2008/09/17 | 141 | 141 | 140 | 140 | 2,000 |
| 2008/09/16 | 145 | 145 | 145 | 145 | 6,000 |
| 2008/09/12 | 140 | 145 | 140 | 145 | 5,000 |
| 2008/09/11 | 141 | 141 | 140 | 140 | 2,000 |
| 2008/09/09 | 142 | 142 | 142 | 142 | 1,000 |
| 2008/09/08 | 140 | 140 | 140 | 140 | 4,000 |
| 2008/09/05 | 150 | 150 | 150 | 150 | 8,000 |
| 2008/09/04 | 145 | 150 | 142 | 150 | 5,000 |
| 2008/09/01 | 150 | 150 | 150 | 150 | 3,000 |
| 2008/08/25 | 157 | 157 | 157 | 157 | 5,000 |
| 2008/08/20 | 159 | 159 | 150 | 152 | 11,000 |
| 2008/08/18 | 155 | 155 | 152 | 152 | 3,000 |
| 2008/08/15 | 154 | 155 | 154 | 155 | 7,000 |
| 2008/08/14 | 161 | 161 | 160 | 160 | 4,000 |
| 2008/08/13 | 160 | 160 | 160 | 160 | 1,000 |
| 2008/08/05 | 160 | 160 | 160 | 160 | 7,000 |
| 2008/08/04 | 162 | 163 | 162 | 162 | 5,000 |
| 2008/08/01 | 170 | 170 | 170 | 170 | 3,000 |
| 2008/07/30 | 155 | 155 | 155 | 155 | 1,000 |
| 2008/07/25 | 165 | 165 | 160 | 160 | 4,000 |
| 2008/07/24 | 165 | 165 | 165 | 165 | 6,000 |
| 2008/07/22 | 165 | 165 | 165 | 165 | 5,000 |
| 2008/07/18 | 175 | 175 | 161 | 165 | 8,000 |
| 2008/07/17 | 165 | 165 | 165 | 165 | 1,000 |
| 2008/07/16 | 156 | 156 | 156 | 156 | 1,000 |
| 2008/07/15 | 175 | 175 | 175 | 175 | 6,000 |
| 2008/07/14 | 160 | 170 | 160 | 170 | 8,000 |
| 2008/07/11 | 160 | 160 | 160 | 160 | 1,000 |
| 2008/07/10 | 155 | 155 | 150 | 150 | 3,000 |
| 2008/07/09 | 160 | 160 | 160 | 160 | 2,000 |
| 2008/07/07 | 166 | 166 | 162 | 162 | 9,000 |
| 2008/07/04 | 169 | 172 | 169 | 171 | 3,000 |
| 2008/07/03 | 165 | 170 | 160 | 170 | 6,000 |
| 2008/07/02 | 170 | 170 | 165 | 165 | 3,000 |
| 2008/07/01 | 155 | 160 | 155 | 160 | 2,000 |
| 2008/06/30 | 166 | 166 | 165 | 165 | 2,000 |
| 2008/06/25 | 173 | 173 | 173 | 173 | 4,000 |
| 2008/06/24 | 167 | 170 | 160 | 170 | 3,000 |
| 2008/06/23 | 166 | 166 | 166 | 166 | 1,000 |
| 2008/06/20 | 164 | 164 | 164 | 164 | 6,000 |
| 2008/06/19 | 160 | 160 | 160 | 160 | 3,000 |
| 2008/06/18 | 159 | 160 | 159 | 160 | 4,000 |
| 2008/06/16 | 165 | 165 | 156 | 156 | 8,000 |
| 2008/06/13 | 161 | 161 | 160 | 160 | 30,000 |
| 2008/06/12 | 160 | 162 | 160 | 162 | 7,000 |
| 2008/06/11 | 153 | 158 | 153 | 158 | 2,000 |
| 2008/06/09 | 157 | 157 | 157 | 157 | 3,000 |
| 2008/06/05 | 159 | 159 | 159 | 159 | 8,000 |
| 2008/06/04 | 159 | 160 | 159 | 160 | 5,000 |
| 2008/06/03 | 156 | 159 | 156 | 159 | 2,000 |
| 2008/05/30 | 160 | 160 | 160 | 160 | 2,000 |
| 2008/05/29 | 150 | 150 | 150 | 150 | 2,000 |
| 2008/05/26 | 154 | 160 | 150 | 150 | 4,000 |
| 2008/05/23 | 160 | 160 | 159 | 159 | 7,000 |
| 2008/05/22 | 159 | 159 | 159 | 159 | 1,000 |
| 2008/05/20 | 160 | 160 | 160 | 160 | 7,000 |
| 2008/05/19 | 158 | 158 | 158 | 158 | 1,000 |
| 2008/05/16 | 162 | 162 | 160 | 160 | 3,000 |
| 2008/05/15 | 160 | 160 | 160 | 160 | 7,000 |
| 2008/05/14 | 160 | 162 | 156 | 162 | 15,000 |
| 2008/05/13 | 160 | 160 | 160 | 160 | 7,000 |
| 2008/05/07 | 160 | 160 | 160 | 160 | 9,000 |
| 2008/04/30 | 151 | 151 | 151 | 151 | 1,000 |
| 2008/04/28 | 150 | 150 | 150 | 150 | 1,000 |
| 2008/04/25 | 160 | 160 | 160 | 160 | 4,000 |
| 2008/04/23 | 159 | 159 | 159 | 159 | 1,000 |
| 2008/04/21 | 163 | 163 | 163 | 163 | 6,000 |
| 2008/04/18 | 157 | 157 | 157 | 157 | 2,000 |
| 2008/04/17 | 157 | 157 | 152 | 152 | 2,000 |
| 2008/04/16 | 154 | 154 | 154 | 154 | 1,000 |
| 2008/04/15 | 148 | 148 | 148 | 148 | 6,000 |
| 2008/04/14 | 139 | 141 | 139 | 141 | 2,000 |
| 2008/04/11 | 139 | 139 | 139 | 139 | 1,000 |
| 2008/04/07 | 139 | 139 | 139 | 139 | 8,000 |
| 2008/04/04 | 138 | 140 | 137 | 139 | 4,000 |
| 2008/04/02 | 135 | 135 | 135 | 135 | 1,000 |
| 2008/04/01 | 139 | 139 | 135 | 135 | 4,000 |
| 2008/03/28 | 137 | 137 | 136 | 136 | 4,000 |
| 2008/03/27 | 133 | 140 | 133 | 137 | 27,000 |
| 2008/03/26 | 158 | 158 | 158 | 158 | 1,000 |
| 2008/03/25 | 152 | 152 | 152 | 152 | 4,000 |
| 2008/03/21 | 145 | 145 | 145 | 145 | 5,000 |
| 2008/03/19 | 142 | 145 | 142 | 145 | 2,000 |
| 2008/03/18 | 150 | 150 | 140 | 140 | 7,000 |
| 2008/03/17 | 147 | 147 | 147 | 147 | 9,000 |
| 2008/03/14 | 148 | 149 | 148 | 149 | 4,000 |
| 2008/03/13 | 152 | 152 | 148 | 148 | 3,000 |
| 2008/03/11 | 156 | 156 | 156 | 156 | 3,000 |
| 2008/03/07 | 156 | 156 | 156 | 156 | 1,000 |
| 2008/03/06 | 147 | 150 | 147 | 150 | 2,000 |
| 2008/03/05 | 160 | 160 | 160 | 160 | 8,000 |
| 2008/03/04 | 157 | 157 | 155 | 157 | 4,000 |
| 2008/03/03 | 158 | 158 | 155 | 155 | 3,000 |
| 2008/02/29 | 158 | 158 | 158 | 158 | 1,000 |
| 2008/02/25 | 157 | 157 | 157 | 157 | 5,000 |
| 2008/02/22 | 155 | 155 | 154 | 154 | 2,000 |
| 2008/02/21 | 148 | 148 | 148 | 148 | 1,000 |
| 2008/02/20 | 152 | 152 | 152 | 152 | 7,000 |
| 2008/02/19 | 153 | 153 | 152 | 152 | 2,000 |
| 2008/02/18 | 154 | 154 | 154 | 154 | 1,000 |
| 2008/02/15 | 154 | 154 | 154 | 154 | 7,000 |
| 2008/02/14 | 158 | 158 | 144 | 154 | 19,000 |
| 2008/02/13 | 150 | 162 | 150 | 162 | 8,000 |
| 2008/02/05 | 146 | 146 | 146 | 146 | 9,000 |
| 2008/02/04 | 150 | 150 | 149 | 149 | 5,000 |
| 2008/02/01 | 150 | 150 | 150 | 150 | 2,000 |
| 2008/01/31 | 150 | 150 | 150 | 150 | 2,000 |
| 2008/01/29 | 150 | 150 | 147 | 147 | 3,000 |
| 2008/01/28 | 150 | 150 | 150 | 150 | 6,000 |
| 2008/01/25 | 145 | 145 | 140 | 140 | 7,000 |
| 2008/01/24 | 150 | 150 | 147 | 147 | 4,000 |
| 2008/01/21 | 157 | 157 | 157 | 157 | 8,000 |
| 2008/01/18 | 149 | 150 | 149 | 150 | 3,000 |
| 2008/01/17 | 149 | 149 | 149 | 149 | 1,000 |
| 2008/01/15 | 149 | 149 | 149 | 149 | 7,000 |
| 2008/01/11 | 148 | 152 | 148 | 149 | 6,000 |
| 2008/01/10 | 150 | 150 | 150 | 150 | 1,000 |
| 2008/01/07 | 158 | 158 | 158 | 158 | 9,000 |
| 2008/01/04 | 153 | 153 | 153 | 153 | 1,000 |