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 |
|---|---|---|---|---|---|
| 2010/12/30 | 0 | 0 | 0 | 135 | 0 |
| 2010/12/29 | 0 | 0 | 0 | 135 | 0 |
| 2010/12/28 | 0 | 0 | 0 | 135 | 0 |
| 2010/12/27 | 134 | 135 | 131 | 135 | 8,000 |
| 2010/12/24 | 148 | 148 | 138 | 138 | 15,000 |
| 2010/12/22 | 144 | 150 | 144 | 150 | 4,000 |
| 2010/12/21 | 136 | 143 | 136 | 143 | 11,000 |
| 2010/12/20 | 140 | 140 | 140 | 140 | 5,000 |
| 2010/12/17 | 138 | 141 | 138 | 140 | 8,000 |
| 2010/12/16 | 0 | 0 | 0 | 140 | 0 |
| 2010/12/15 | 140 | 140 | 140 | 140 | 4,000 |
| 2010/12/14 | 133 | 135 | 133 | 135 | 2,000 |
| 2010/12/13 | 135 | 135 | 135 | 135 | 2,000 |
| 2010/12/10 | 137 | 137 | 137 | 137 | 2,000 |
| 2010/12/09 | 137 | 137 | 137 | 137 | 1,000 |
| 2010/12/08 | 0 | 0 | 0 | 136 | 0 |
| 2010/12/07 | 0 | 0 | 0 | 136 | 0 |
| 2010/12/06 | 135 | 136 | 135 | 136 | 7,000 |
| 2010/12/03 | 133 | 135 | 131 | 134 | 5,000 |
| 2010/12/02 | 132 | 133 | 132 | 133 | 4,000 |
| 2010/12/01 | 0 | 0 | 0 | 128 | 0 |
| 2010/11/30 | 128 | 128 | 128 | 128 | 1,000 |
| 2010/11/29 | 130 | 130 | 130 | 130 | 1,000 |
| 2010/11/26 | 0 | 0 | 0 | 130 | 0 |
| 2010/11/25 | 132 | 132 | 130 | 130 | 6,000 |
| 2010/11/24 | 131 | 131 | 131 | 131 | 3,000 |
| 2010/11/22 | 133 | 133 | 133 | 133 | 4,000 |
| 2010/11/19 | 130 | 130 | 130 | 130 | 1,000 |
| 2010/11/18 | 125 | 125 | 125 | 125 | 1,000 |
| 2010/11/17 | 0 | 0 | 0 | 125 | 0 |
| 2010/11/16 | 0 | 0 | 0 | 125 | 0 |
| 2010/11/15 | 125 | 125 | 125 | 125 | 4,000 |
| 2010/11/12 | 120 | 120 | 120 | 120 | 11,000 |
| 2010/11/11 | 122 | 123 | 122 | 123 | 2,000 |
| 2010/11/10 | 125 | 125 | 125 | 125 | 1,000 |
| 2010/11/09 | 0 | 0 | 0 | 130 | 0 |
| 2010/11/08 | 0 | 0 | 0 | 130 | 0 |
| 2010/11/05 | 130 | 130 | 130 | 130 | 5,000 |
| 2010/11/04 | 130 | 130 | 130 | 130 | 3,000 |
| 2010/11/02 | 132 | 132 | 132 | 132 | 1,000 |
| 2010/11/01 | 136 | 136 | 132 | 132 | 4,000 |
| 2010/10/29 | 121 | 121 | 121 | 121 | 3,000 |
| 2010/10/28 | 0 | 0 | 0 | 125 | 0 |
| 2010/10/27 | 0 | 0 | 0 | 125 | 0 |
| 2010/10/26 | 123 | 125 | 123 | 125 | 4,000 |
| 2010/10/25 | 120 | 120 | 120 | 120 | 3,000 |
| 2010/10/22 | 119 | 120 | 119 | 120 | 2,000 |
| 2010/10/21 | 120 | 120 | 120 | 120 | 5,000 |
| 2010/10/20 | 120 | 120 | 120 | 120 | 6,000 |
| 2010/10/19 | 120 | 120 | 120 | 120 | 3,000 |
| 2010/10/18 | 120 | 120 | 120 | 120 | 1,000 |
| 2010/10/15 | 120 | 120 | 120 | 120 | 4,000 |
| 2010/10/14 | 115 | 115 | 115 | 115 | 1,000 |
| 2010/10/13 | 0 | 0 | 0 | 118 | 0 |
| 2010/10/12 | 0 | 0 | 0 | 118 | 0 |
| 2010/10/08 | 0 | 0 | 0 | 118 | 0 |
| 2010/10/07 | 0 | 0 | 0 | 118 | 0 |
| 2010/10/06 | 0 | 0 | 0 | 118 | 0 |
| 2010/10/05 | 118 | 118 | 118 | 118 | 6,000 |
| 2010/10/04 | 110 | 113 | 110 | 113 | 3,000 |
| 2010/10/01 | 110 | 110 | 110 | 110 | 2,000 |
| 2010/09/30 | 0 | 0 | 0 | 109 | 0 |
| 2010/09/29 | 0 | 0 | 0 | 109 | 0 |
| 2010/09/28 | 0 | 0 | 0 | 109 | 0 |
| 2010/09/27 | 0 | 0 | 0 | 109 | 0 |
| 2010/09/24 | 109 | 109 | 109 | 109 | 3,000 |
| 2010/09/22 | 0 | 0 | 0 | 109 | 0 |
| 2010/09/21 | 109 | 109 | 109 | 109 | 6,000 |
| 2010/09/17 | 102 | 104 | 102 | 104 | 2,000 |
| 2010/09/16 | 98 | 98 | 98 | 98 | 1,000 |
| 2010/09/15 | 98 | 98 | 98 | 98 | 6,000 |
| 2010/09/14 | 0 | 0 | 0 | 101 | 0 |
| 2010/09/13 | 101 | 102 | 101 | 101 | 6,000 |
| 2010/09/10 | 101 | 101 | 101 | 101 | 1,000 |
| 2010/09/09 | 100 | 103 | 100 | 100 | 4,000 |
| 2010/09/08 | 100 | 100 | 100 | 100 | 10,000 |
| 2010/09/07 | 0 | 0 | 0 | 120 | 0 |
| 2010/09/06 | 120 | 120 | 120 | 120 | 6,000 |
| 2010/09/03 | 112 | 115 | 112 | 115 | 2,000 |
| 2010/09/02 | 0 | 0 | 0 | 115 | 0 |
| 2010/09/01 | 115 | 115 | 115 | 115 | 2,000 |
| 2010/08/31 | 0 | 0 | 0 | 106 | 0 |
| 2010/08/30 | 0 | 0 | 0 | 106 | 0 |
| 2010/08/27 | 0 | 0 | 0 | 106 | 0 |
| 2010/08/26 | 0 | 0 | 0 | 106 | 0 |
| 2010/08/25 | 112 | 112 | 106 | 106 | 4,000 |
| 2010/08/24 | 112 | 112 | 104 | 107 | 4,000 |
| 2010/08/23 | 115 | 115 | 115 | 115 | 2,000 |
| 2010/08/20 | 110 | 110 | 110 | 110 | 6,000 |
| 2010/08/19 | 110 | 110 | 110 | 110 | 4,000 |
| 2010/08/18 | 111 | 111 | 111 | 111 | 1,000 |
| 2010/08/17 | 111 | 111 | 111 | 111 | 1,000 |
| 2010/08/16 | 108 | 111 | 108 | 111 | 5,000 |
| 2010/08/13 | 101 | 103 | 101 | 103 | 4,000 |
| 2010/08/12 | 0 | 0 | 0 | 94 | 0 |
| 2010/08/11 | 0 | 0 | 0 | 94 | 0 |
| 2010/08/10 | 0 | 0 | 0 | 94 | 0 |
| 2010/08/09 | 95 | 95 | 94 | 94 | 6,000 |
| 2010/08/06 | 0 | 0 | 0 | 94 | 0 |
| 2010/08/05 | 99 | 99 | 94 | 94 | 8,000 |
| 2010/08/04 | 98 | 98 | 98 | 98 | 2,000 |
| 2010/08/03 | 98 | 98 | 98 | 98 | 1,000 |
| 2010/08/02 | 98 | 98 | 98 | 98 | 5,000 |
| 2010/07/30 | 98 | 98 | 98 | 98 | 2,000 |
| 2010/07/29 | 93 | 93 | 93 | 93 | 1,000 |
| 2010/07/28 | 95 | 95 | 95 | 95 | 1,000 |
| 2010/07/27 | 94 | 94 | 94 | 94 | 1,000 |
| 2010/07/26 | 0 | 0 | 0 | 99 | 0 |
| 2010/07/23 | 99 | 99 | 99 | 99 | 3,000 |
| 2010/07/22 | 100 | 100 | 100 | 100 | 1,000 |
| 2010/07/21 | 98 | 98 | 98 | 98 | 2,000 |
| 2010/07/20 | 111 | 111 | 101 | 101 | 9,000 |
| 2010/07/16 | 109 | 110 | 109 | 110 | 3,000 |
| 2010/07/15 | 108 | 110 | 108 | 108 | 11,000 |
| 2010/07/14 | 113 | 113 | 110 | 112 | 10,000 |
| 2010/07/13 | 0 | 0 | 0 | 115 | 0 |
| 2010/07/12 | 0 | 0 | 0 | 115 | 0 |
| 2010/07/09 | 0 | 0 | 0 | 115 | 0 |
| 2010/07/08 | 115 | 115 | 115 | 115 | 1,000 |
| 2010/07/07 | 0 | 0 | 0 | 118 | 0 |
| 2010/07/06 | 0 | 0 | 0 | 118 | 0 |
| 2010/07/05 | 118 | 118 | 118 | 118 | 7,000 |
| 2010/07/02 | 118 | 118 | 114 | 114 | 8,000 |
| 2010/07/01 | 0 | 0 | 0 | 111 | 0 |
| 2010/06/30 | 0 | 0 | 0 | 111 | 0 |
| 2010/06/29 | 0 | 0 | 0 | 111 | 0 |
| 2010/06/28 | 111 | 111 | 111 | 111 | 1,000 |
| 2010/06/25 | 110 | 110 | 110 | 110 | 3,000 |
| 2010/06/24 | 114 | 115 | 110 | 115 | 3,000 |
| 2010/06/23 | 116 | 116 | 115 | 115 | 2,000 |
| 2010/06/22 | 0 | 0 | 0 | 120 | 0 |
| 2010/06/21 | 120 | 120 | 120 | 120 | 5,000 |
| 2010/06/18 | 117 | 117 | 116 | 117 | 4,000 |
| 2010/06/17 | 0 | 0 | 0 | 118 | 0 |
| 2010/06/16 | 0 | 0 | 0 | 118 | 0 |
| 2010/06/15 | 118 | 118 | 118 | 118 | 5,000 |
| 2010/06/14 | 118 | 118 | 118 | 118 | 2,000 |
| 2010/06/11 | 0 | 0 | 0 | 119 | 0 |
| 2010/06/10 | 0 | 0 | 0 | 119 | 0 |
| 2010/06/09 | 0 | 0 | 0 | 119 | 0 |
| 2010/06/08 | 0 | 0 | 0 | 119 | 0 |
| 2010/06/07 | 119 | 119 | 119 | 119 | 6,000 |
| 2010/06/04 | 113 | 114 | 113 | 114 | 5,000 |
| 2010/06/03 | 0 | 0 | 0 | 115 | 0 |
| 2010/06/02 | 0 | 0 | 0 | 115 | 0 |
| 2010/06/01 | 115 | 115 | 115 | 115 | 3,000 |
| 2010/05/31 | 111 | 111 | 111 | 111 | 3,000 |
| 2010/05/28 | 0 | 0 | 0 | 111 | 0 |
| 2010/05/27 | 0 | 0 | 0 | 111 | 0 |
| 2010/05/26 | 0 | 0 | 0 | 111 | 0 |
| 2010/05/25 | 111 | 111 | 111 | 111 | 4,000 |
| 2010/05/24 | 112 | 112 | 110 | 112 | 7,000 |
| 2010/05/21 | 0 | 0 | 0 | 112 | 0 |
| 2010/05/20 | 117 | 117 | 112 | 112 | 7,000 |
| 2010/05/19 | 112 | 112 | 112 | 112 | 2,000 |
| 2010/05/18 | 117 | 117 | 117 | 117 | 1,000 |
| 2010/05/17 | 118 | 118 | 117 | 117 | 26,000 |
| 2010/05/14 | 118 | 119 | 118 | 119 | 2,000 |
| 2010/05/13 | 118 | 118 | 118 | 118 | 1,000 |
| 2010/05/12 | 117 | 117 | 117 | 117 | 1,000 |
| 2010/05/11 | 117 | 117 | 117 | 117 | 1,000 |
| 2010/05/10 | 0 | 0 | 0 | 117 | 0 |
| 2010/05/07 | 117 | 117 | 117 | 117 | 5,000 |
| 2010/05/06 | 120 | 120 | 118 | 118 | 17,000 |
| 2010/04/30 | 118 | 118 | 118 | 118 | 2,000 |
| 2010/04/28 | 122 | 122 | 120 | 120 | 6,000 |
| 2010/04/27 | 124 | 124 | 120 | 120 | 12,000 |
| 2010/04/26 | 125 | 125 | 119 | 119 | 3,000 |
| 2010/04/23 | 123 | 123 | 123 | 123 | 3,000 |
| 2010/04/22 | 119 | 119 | 119 | 119 | 1,000 |
| 2010/04/21 | 117 | 117 | 117 | 117 | 10,000 |
| 2010/04/20 | 110 | 112 | 110 | 112 | 2,000 |
| 2010/04/19 | 0 | 0 | 0 | 105 | 0 |
| 2010/04/16 | 107 | 107 | 105 | 105 | 2,000 |
| 2010/04/15 | 103 | 103 | 103 | 103 | 5,000 |
| 2010/04/14 | 103 | 103 | 100 | 100 | 5,000 |
| 2010/04/13 | 103 | 103 | 103 | 103 | 1,000 |
| 2010/04/12 | 103 | 103 | 103 | 103 | 1,000 |
| 2010/04/09 | 97 | 101 | 96 | 101 | 18,000 |
| 2010/04/08 | 104 | 104 | 104 | 104 | 1,000 |
| 2010/04/07 | 0 | 0 | 0 | 105 | 0 |
| 2010/04/06 | 105 | 105 | 105 | 105 | 2,000 |
| 2010/04/05 | 105 | 105 | 104 | 104 | 10,000 |
| 2010/04/02 | 107 | 107 | 107 | 107 | 4,000 |
| 2010/04/01 | 107 | 107 | 106 | 106 | 4,000 |
| 2010/03/31 | 105 | 107 | 105 | 106 | 4,000 |
| 2010/03/30 | 103 | 105 | 103 | 105 | 5,000 |
| 2010/03/29 | 102 | 102 | 102 | 102 | 1,000 |
| 2010/03/25 | 102 | 102 | 102 | 102 | 4,000 |
| 2010/03/24 | 110 | 110 | 110 | 110 | 2,000 |
| 2010/03/23 | 102 | 102 | 101 | 101 | 13,000 |
| 2010/03/19 | 100 | 101 | 100 | 101 | 7,000 |
| 2010/03/18 | 100 | 100 | 100 | 100 | 1,000 |
| 2010/03/16 | 99 | 99 | 99 | 99 | 3,000 |
| 2010/03/15 | 99 | 99 | 97 | 99 | 9,000 |
| 2010/03/12 | 101 | 101 | 99 | 99 | 4,000 |
| 2010/03/11 | 98 | 101 | 98 | 101 | 9,000 |
| 2010/03/05 | 102 | 102 | 102 | 102 | 8,000 |
| 2010/03/04 | 103 | 103 | 100 | 100 | 4,000 |
| 2010/03/03 | 101 | 101 | 100 | 100 | 2,000 |
| 2010/03/02 | 102 | 102 | 102 | 102 | 2,000 |
| 2010/03/01 | 103 | 103 | 103 | 103 | 2,000 |
| 2010/02/25 | 105 | 105 | 105 | 105 | 4,000 |
| 2010/02/24 | 100 | 100 | 100 | 100 | 4,000 |
| 2010/02/23 | 103 | 103 | 103 | 103 | 1,000 |
| 2010/02/22 | 102 | 102 | 102 | 102 | 7,000 |
| 2010/02/19 | 98 | 98 | 98 | 98 | 1,000 |
| 2010/02/18 | 98 | 98 | 94 | 94 | 3,000 |
| 2010/02/16 | 93 | 93 | 93 | 93 | 1,000 |
| 2010/02/15 | 92 | 93 | 92 | 93 | 11,000 |
| 2010/02/12 | 96 | 96 | 89 | 92 | 30,000 |
| 2010/02/10 | 95 | 101 | 95 | 101 | 33,000 |
| 2010/02/05 | 95 | 95 | 95 | 95 | 8,000 |
| 2010/02/04 | 93 | 93 | 93 | 93 | 3,000 |
| 2010/02/02 | 92 | 92 | 92 | 92 | 1,000 |
| 2010/02/01 | 95 | 95 | 95 | 95 | 2,000 |
| 2010/01/27 | 90 | 90 | 90 | 90 | 1,000 |
| 2010/01/25 | 95 | 95 | 95 | 95 | 4,000 |
| 2010/01/22 | 92 | 92 | 92 | 92 | 2,000 |
| 2010/01/21 | 92 | 92 | 92 | 92 | 1,000 |
| 2010/01/20 | 95 | 95 | 95 | 95 | 6,000 |
| 2010/01/19 | 94 | 95 | 94 | 95 | 3,000 |
| 2010/01/18 | 95 | 95 | 95 | 95 | 1,000 |
| 2010/01/15 | 95 | 95 | 94 | 94 | 7,000 |
| 2010/01/14 | 97 | 97 | 97 | 97 | 4,000 |
| 2010/01/13 | 93 | 95 | 92 | 95 | 3,000 |
| 2010/01/12 | 92 | 92 | 92 | 92 | 1,000 |
| 2010/01/05 | 97 | 97 | 97 | 97 | 11,000 |
| 2010/01/04 | 95 | 95 | 95 | 95 | 5,000 |