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 |
|---|---|---|---|---|---|
| 2013/12/30 | 245 | 245 | 245 | 245 | 3,000 |
| 2013/12/27 | 245 | 245 | 245 | 245 | 6,000 |
| 2013/12/26 | 242 | 242 | 239 | 241 | 9,000 |
| 2013/12/25 | 241 | 242 | 241 | 242 | 4,000 |
| 2013/12/24 | 239 | 239 | 239 | 239 | 1,000 |
| 2013/12/20 | 242 | 242 | 232 | 232 | 5,000 |
| 2013/12/19 | 239 | 239 | 238 | 238 | 2,000 |
| 2013/12/18 | 240 | 240 | 232 | 234 | 9,000 |
| 2013/12/16 | 240 | 240 | 237 | 237 | 3,000 |
| 2013/12/13 | 240 | 240 | 240 | 240 | 2,000 |
| 2013/12/12 | 235 | 239 | 234 | 239 | 12,000 |
| 2013/12/11 | 239 | 240 | 239 | 240 | 2,000 |
| 2013/12/10 | 239 | 239 | 239 | 239 | 1,000 |
| 2013/12/09 | 240 | 240 | 240 | 240 | 1,000 |
| 2013/12/05 | 243 | 243 | 242 | 242 | 5,000 |
| 2013/12/04 | 251 | 251 | 240 | 246 | 13,000 |
| 2013/12/02 | 252 | 252 | 248 | 248 | 3,000 |
| 2013/11/29 | 248 | 249 | 248 | 249 | 2,000 |
| 2013/11/25 | 257 | 257 | 245 | 245 | 5,000 |
| 2013/11/21 | 251 | 251 | 251 | 251 | 1,000 |
| 2013/11/20 | 258 | 258 | 258 | 258 | 2,000 |
| 2013/11/18 | 258 | 258 | 258 | 258 | 3,000 |
| 2013/11/15 | 247 | 250 | 242 | 242 | 9,000 |
| 2013/11/14 | 245 | 248 | 245 | 247 | 6,000 |
| 2013/11/13 | 247 | 247 | 247 | 247 | 2,000 |
| 2013/11/12 | 245 | 245 | 240 | 240 | 3,000 |
| 2013/11/07 | 253 | 253 | 253 | 253 | 1,000 |
| 2013/11/06 | 259 | 259 | 259 | 259 | 1,000 |
| 2013/11/05 | 267 | 267 | 267 | 267 | 2,000 |
| 2013/11/01 | 260 | 260 | 258 | 260 | 7,000 |
| 2013/10/31 | 257 | 257 | 253 | 253 | 4,000 |
| 2013/10/30 | 265 | 270 | 265 | 270 | 2,000 |
| 2013/10/29 | 265 | 265 | 265 | 265 | 1,000 |
| 2013/10/28 | 270 | 295 | 270 | 273 | 18,000 |
| 2013/10/25 | 254 | 254 | 254 | 254 | 1,000 |
| 2013/10/23 | 257 | 257 | 246 | 246 | 6,000 |
| 2013/10/21 | 265 | 265 | 264 | 264 | 5,000 |
| 2013/10/18 | 252 | 252 | 252 | 252 | 5,000 |
| 2013/10/15 | 250 | 253 | 250 | 252 | 7,000 |
| 2013/10/10 | 242 | 242 | 242 | 242 | 1,000 |
| 2013/10/08 | 230 | 230 | 230 | 230 | 4,000 |
| 2013/10/07 | 252 | 252 | 246 | 246 | 4,000 |
| 2013/10/04 | 262 | 262 | 252 | 252 | 7,000 |
| 2013/10/02 | 270 | 270 | 270 | 270 | 1,000 |
| 2013/09/25 | 270 | 270 | 270 | 270 | 1,000 |
| 2013/09/24 | 265 | 265 | 265 | 265 | 2,000 |
| 2013/09/20 | 265 | 265 | 265 | 265 | 2,000 |
| 2013/09/19 | 259 | 259 | 259 | 259 | 7,000 |
| 2013/09/17 | 236 | 259 | 233 | 259 | 8,000 |
| 2013/09/13 | 240 | 240 | 232 | 232 | 5,000 |
| 2013/09/12 | 265 | 266 | 230 | 230 | 8,000 |
| 2013/09/11 | 232 | 279 | 232 | 262 | 12,000 |
| 2013/09/10 | 215 | 225 | 215 | 225 | 10,000 |
| 2013/09/05 | 214 | 214 | 207 | 207 | 3,000 |
| 2013/09/02 | 208 | 208 | 208 | 208 | 1,000 |
| 2013/08/30 | 210 | 210 | 210 | 210 | 2,000 |
| 2013/08/29 | 210 | 210 | 210 | 210 | 2,000 |
| 2013/08/23 | 210 | 210 | 210 | 210 | 2,000 |
| 2013/08/20 | 208 | 208 | 208 | 208 | 2,000 |
| 2013/08/16 | 210 | 210 | 202 | 202 | 3,000 |
| 2013/08/15 | 207 | 207 | 207 | 207 | 3,000 |
| 2013/08/14 | 210 | 210 | 210 | 210 | 1,000 |
| 2013/08/07 | 209 | 209 | 209 | 209 | 1,000 |
| 2013/08/05 | 214 | 214 | 213 | 213 | 5,000 |
| 2013/08/02 | 216 | 216 | 216 | 216 | 3,000 |
| 2013/08/01 | 219 | 219 | 219 | 219 | 2,000 |
| 2013/07/30 | 212 | 212 | 212 | 212 | 1,000 |
| 2013/07/22 | 218 | 218 | 218 | 218 | 3,000 |
| 2013/07/19 | 218 | 219 | 218 | 219 | 2,000 |
| 2013/07/18 | 214 | 214 | 214 | 214 | 1,000 |
| 2013/07/16 | 219 | 219 | 219 | 219 | 3,000 |
| 2013/07/11 | 217 | 217 | 206 | 213 | 4,000 |
| 2013/07/05 | 220 | 220 | 220 | 220 | 2,000 |
| 2013/07/04 | 220 | 224 | 220 | 224 | 2,000 |
| 2013/07/03 | 220 | 220 | 220 | 220 | 3,000 |
| 2013/07/02 | 219 | 219 | 219 | 219 | 1,000 |
| 2013/07/01 | 218 | 218 | 218 | 218 | 1,000 |
| 2013/06/25 | 220 | 220 | 220 | 220 | 4,000 |
| 2013/06/24 | 218 | 218 | 218 | 218 | 1,000 |
| 2013/06/21 | 215 | 215 | 215 | 215 | 4,000 |
| 2013/06/20 | 213 | 213 | 213 | 213 | 6,000 |
| 2013/06/19 | 203 | 203 | 203 | 203 | 1,000 |
| 2013/06/18 | 210 | 210 | 200 | 200 | 6,000 |
| 2013/06/17 | 212 | 212 | 201 | 201 | 9,000 |
| 2013/06/14 | 202 | 202 | 202 | 202 | 1,000 |
| 2013/06/12 | 207 | 207 | 207 | 207 | 1,000 |
| 2013/06/11 | 197 | 197 | 197 | 197 | 3,000 |
| 2013/06/06 | 211 | 211 | 211 | 211 | 6,000 |
| 2013/06/05 | 201 | 201 | 201 | 201 | 5,000 |
| 2013/06/04 | 192 | 192 | 192 | 192 | 1,000 |
| 2013/06/03 | 197 | 197 | 197 | 197 | 1,000 |
| 2013/05/31 | 197 | 197 | 197 | 197 | 2,000 |
| 2013/05/30 | 190 | 193 | 190 | 193 | 2,000 |
| 2013/05/29 | 193 | 193 | 193 | 193 | 3,000 |
| 2013/05/28 | 192 | 192 | 192 | 192 | 1,000 |
| 2013/05/27 | 194 | 194 | 194 | 194 | 1,000 |
| 2013/05/24 | 200 | 200 | 194 | 194 | 2,000 |
| 2013/05/23 | 203 | 203 | 203 | 203 | 1,000 |
| 2013/05/21 | 203 | 205 | 203 | 203 | 3,000 |
| 2013/05/20 | 213 | 213 | 202 | 205 | 7,000 |
| 2013/05/17 | 205 | 213 | 205 | 213 | 6,000 |
| 2013/05/16 | 204 | 204 | 203 | 203 | 2,000 |
| 2013/05/15 | 208 | 208 | 208 | 208 | 4,000 |
| 2013/05/14 | 208 | 209 | 205 | 209 | 6,000 |
| 2013/05/13 | 210 | 210 | 203 | 203 | 3,000 |
| 2013/05/10 | 209 | 210 | 209 | 210 | 3,000 |
| 2013/05/09 | 203 | 203 | 203 | 203 | 1,000 |
| 2013/05/08 | 198 | 198 | 198 | 198 | 4,000 |
| 2013/05/07 | 214 | 214 | 213 | 213 | 4,000 |
| 2013/04/26 | 211 | 211 | 203 | 203 | 6,000 |
| 2013/04/25 | 210 | 210 | 210 | 210 | 2,000 |
| 2013/04/24 | 205 | 205 | 205 | 205 | 1,000 |
| 2013/04/22 | 200 | 200 | 200 | 200 | 3,000 |
| 2013/04/19 | 199 | 199 | 199 | 199 | 5,000 |
| 2013/04/18 | 199 | 199 | 199 | 199 | 2,000 |
| 2013/04/16 | 195 | 195 | 195 | 195 | 1,000 |
| 2013/04/15 | 195 | 195 | 195 | 195 | 3,000 |
| 2013/04/12 | 193 | 198 | 193 | 198 | 2,000 |
| 2013/04/11 | 193 | 193 | 193 | 193 | 1,000 |
| 2013/04/09 | 194 | 194 | 194 | 194 | 1,000 |
| 2013/04/08 | 195 | 195 | 195 | 195 | 1,000 |
| 2013/04/05 | 205 | 205 | 205 | 205 | 4,000 |
| 2013/04/03 | 198 | 198 | 198 | 198 | 1,000 |
| 2013/04/02 | 198 | 198 | 198 | 198 | 1,000 |
| 2013/04/01 | 230 | 230 | 193 | 193 | 5,000 |
| 2013/03/26 | 203 | 203 | 203 | 203 | 2,000 |
| 2013/03/25 | 205 | 205 | 205 | 205 | 3,000 |
| 2013/03/21 | 203 | 203 | 203 | 203 | 3,000 |
| 2013/03/19 | 203 | 203 | 203 | 203 | 1,000 |
| 2013/03/18 | 205 | 205 | 205 | 205 | 1,000 |
| 2013/03/15 | 205 | 205 | 205 | 205 | 3,000 |
| 2013/03/14 | 197 | 197 | 197 | 197 | 1,000 |
| 2013/03/13 | 197 | 197 | 197 | 197 | 1,000 |
| 2013/03/12 | 207 | 207 | 202 | 202 | 2,000 |
| 2013/03/11 | 210 | 210 | 210 | 210 | 1,000 |
| 2013/03/07 | 210 | 210 | 210 | 210 | 2,000 |
| 2013/03/06 | 213 | 213 | 213 | 213 | 2,000 |
| 2013/03/05 | 219 | 219 | 219 | 219 | 4,000 |
| 2013/03/04 | 220 | 220 | 220 | 220 | 2,000 |
| 2013/03/01 | 216 | 216 | 216 | 216 | 1,000 |
| 2013/02/27 | 208 | 208 | 208 | 208 | 1,000 |
| 2013/02/25 | 213 | 213 | 213 | 213 | 1,000 |
| 2013/02/22 | 213 | 213 | 213 | 213 | 1,000 |
| 2013/02/20 | 215 | 215 | 215 | 215 | 3,000 |
| 2013/02/19 | 208 | 216 | 208 | 216 | 2,000 |
| 2013/02/18 | 225 | 225 | 201 | 209 | 5,000 |
| 2013/02/15 | 220 | 220 | 220 | 220 | 2,000 |
| 2013/02/14 | 220 | 230 | 220 | 230 | 5,000 |
| 2013/02/06 | 201 | 201 | 201 | 201 | 3,000 |
| 2013/02/05 | 209 | 209 | 209 | 209 | 2,000 |
| 2013/02/04 | 209 | 209 | 209 | 209 | 1,000 |
| 2013/02/01 | 204 | 204 | 199 | 199 | 3,000 |
| 2013/01/31 | 194 | 194 | 194 | 194 | 1,000 |
| 2013/01/28 | 194 | 194 | 194 | 194 | 1,000 |
| 2013/01/25 | 196 | 196 | 196 | 196 | 2,000 |
| 2013/01/24 | 196 | 196 | 196 | 196 | 2,000 |
| 2013/01/23 | 204 | 204 | 204 | 204 | 2,000 |
| 2013/01/21 | 210 | 210 | 210 | 210 | 4,000 |
| 2013/01/16 | 205 | 205 | 205 | 205 | 2,000 |
| 2013/01/15 | 210 | 210 | 200 | 200 | 9,000 |
| 2013/01/11 | 210 | 210 | 210 | 210 | 7,000 |
| 2013/01/10 | 210 | 210 | 210 | 210 | 1,000 |
| 2013/01/09 | 200 | 200 | 200 | 200 | 1,000 |
| 2013/01/08 | 200 | 200 | 200 | 200 | 1,000 |
| 2013/01/07 | 220 | 220 | 198 | 198 | 6,000 |
| 2013/01/04 | 201 | 201 | 201 | 201 | 2,000 |