[1848 東証2部] 富士ピー・エス 日足 時系列データ

[1848 東証2部] 富士ピー・エス (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-20378.00381.00377.00379.0049001856100
2017-07-19382.00382.00379.00379.0091003457700
2017-07-18381.00381.00377.00379.0076002878900
2017-07-14378.00384.00370.00383.003010011341400
2017-07-13385.00385.00374.00378.00126004779200
2017-07-12389.00390.00374.00382.002920011107800
2017-07-11393.00395.00388.00388.00247009693900
2017-07-10393.00393.00386.00391.004580017864500
2017-07-07386.00388.00380.00385.004970019145800
2017-07-06400.00400.00370.00380.00287500111068600
2017-07-05362.00362.00355.00360.0041001475900
2017-07-04363.00365.00355.00358.00248008964600
2017-07-03366.00371.00363.00363.00205007514500
2017-06-30368.00368.00365.00366.0068002493200
2017-06-29371.00373.00366.00368.0099003649800
2017-06-28371.00375.00371.00371.0047001755900
2017-06-27374.00380.00370.00373.00126004716400
2017-06-26374.00378.00371.00375.00130004867400
2017-06-23384.00384.00370.00381.002830010758800
2017-06-22382.00388.00381.00383.0093003568300
2017-06-21386.00386.00379.00384.003390012947500
2017-06-20391.00392.00382.00383.002910011339900
2017-06-19390.00396.00388.00391.003070012017000
2017-06-16386.00389.00378.00387.006170023658800
2017-06-15377.00383.00366.00380.002720010237400
2017-06-14371.00372.00366.00372.00130004806500
2017-06-13364.00369.00363.00368.0069002527100
2017-06-12367.00373.00362.00366.0079002901700
2017-06-09362.00367.00362.00367.0042001532500
2017-06-08362.00367.00362.00362.0084003052600
2017-06-07367.00374.00362.00362.00250009178400
2017-06-06369.00374.00368.00368.00101003751400
2017-06-05378.00381.00370.00370.00236008878400
2017-06-02378.00379.00368.00372.00134005006500
2017-06-01376.00380.00371.00373.003260012270300
2017-05-31375.00375.00361.00368.00222008154500
2017-05-30379.00379.00376.00376.00500188700
2017-05-29383.00383.00375.00379.0090003416400
2017-05-26382.00382.00376.00378.002400909200
2017-05-25387.00388.00380.00382.00162006241400
2017-05-24383.00387.00381.00382.0072002765600
2017-05-23392.00392.00383.00384.0028001085600
2017-05-22392.00393.00385.00387.00178006942700
2017-05-19393.00393.00386.00387.0039001523100
2017-05-18385.00387.00381.00385.0075002883400
2017-05-17386.00393.00380.00393.00153005923100
2017-05-16384.00392.00379.00384.002740010469800
2017-05-15400.00405.00380.00394.0012850050742800
2017-05-12335.00417.00335.00385.00441700169997800
2017-05-11336.00338.00332.00337.0093003120500
2017-05-10330.00336.00327.00335.00222007406200
2017-05-09330.00331.00327.00329.0051001677900
2017-05-08327.00335.00327.00329.004540014950800
2017-05-02322.00329.00317.00325.003730012048000
2017-05-01310.00323.00310.00319.003870012234900
2017-04-28309.00312.00307.00309.0091002824900
2017-04-27307.00310.00307.00309.0038001173100
2017-04-26307.00308.00307.00307.001900583500
2017-04-25312.00312.00305.00306.003200988400
2017-04-24309.00310.00303.00304.003320010146000
2017-04-21305.00310.00302.00304.0043001310600
2017-04-20309.00310.00301.00308.0082002521000
2017-04-19305.00305.00298.00304.0039001178600
2017-04-18310.00310.00302.00306.0093002854000
2017-04-17296.00304.00296.00304.0071002113000
2017-04-14293.00296.00293.00295.002900851800
2017-04-13292.00293.00291.00293.001000291700
2017-04-12295.00295.00292.00292.0069002027100
2017-04-11297.00297.00292.00296.0063001856200
2017-04-10294.00297.00292.00297.002600764300
2017-04-07289.00295.00288.00293.0086002499500
2017-04-06298.00298.00288.00288.00147004306900
2017-04-05298.00298.00295.00297.0051001513100
2017-04-04301.00304.00295.00297.00297008867400
2017-04-03310.00311.00298.00302.00277008423100
2017-03-31314.00314.00309.00309.0059001840400
2017-03-30310.00311.00310.00311.0073002263800
2017-03-29309.00318.00309.00313.00201006294300
2017-03-28317.00319.00315.00317.00193006119700
2017-03-27316.00317.00315.00315.00275008686700
2017-03-24319.00322.00313.00319.00216006880900
2017-03-23313.00319.00312.00315.00141004428600
2017-03-22315.00317.00313.00315.003720011719100
2017-03-21319.00321.00316.00320.003280010457000
2017-03-17317.00323.00314.00316.004980015800200
2017-03-16308.00311.00306.00311.00137004211100
2017-03-15312.00313.00307.00307.00218006745100
2017-03-14303.00315.00303.00310.003670011348200
2017-03-13301.00307.00301.00305.004130012570800
2017-03-10300.00303.00300.00302.0073002202700
2017-03-09301.00303.00300.00301.00192005784600
2017-03-08299.00301.00298.00299.003750011212800
2017-03-07298.00301.00298.00298.00275008228300
2017-03-06297.00300.00297.00297.005360015990600
2017-03-03299.00299.00294.00297.008970026661700
2017-03-02297.00302.00296.00299.0021200063189000
2017-03-01296.00304.00295.00302.00221006583600
2017-02-28301.00319.00298.00301.005540016979200
2017-02-27310.00310.00301.00305.005570017084000
2017-02-24304.00344.00297.00319.00338500108008000
2017-02-23291.00291.00288.00288.0041001189800
2017-02-22292.00293.00290.00291.00500145900
2017-02-21291.00292.00290.00290.0042001222200
2017-02-20290.00290.00290.00290.0037001073000
2017-02-17294.00294.00286.00289.0068001979800
2017-02-16290.00290.00285.00288.0042001210600
2017-02-15290.00290.00286.00289.0082002367000
2017-02-14287.00288.00285.00288.001700485600
2017-02-13283.00290.00283.00286.00152004351800
2017-02-10287.00290.00287.00290.0072002074600
2017-02-09283.00286.00283.00286.0045001277700
2017-02-08284.00284.00283.00283.001600453100
2017-02-07282.00286.00281.00283.00126003579500
2017-02-06285.00285.00282.00282.0047001332300
2017-02-03282.00283.00282.00282.0067001890300
2017-02-02284.00285.00281.00283.00120003394600
2017-02-01285.00285.00282.00283.00139003947000
2017-01-31284.00292.00282.00283.005470015532300
2017-01-30288.00288.00281.00283.00115003257000
2017-01-27284.00288.00284.00287.0057001632700
2017-01-26289.00289.00284.00285.00120003432700
2017-01-25290.00290.00285.00289.00280008047600
2017-01-24295.00295.00286.00286.003480010076500
2017-01-23300.00310.00291.00295.005820017406600
2017-01-20287.00303.00286.00290.004510013268000
2017-01-19288.00300.00282.00282.007050020283500
2017-01-18295.00361.00292.00296.00680600221630900
2017-01-17280.00293.00280.00287.008230023455700
2017-01-16282.00282.00278.00281.0083002330000
2017-01-13278.00279.00278.00278.002000556200
2017-01-12286.00288.00278.00278.00182005159600
2017-01-11279.00286.00279.00285.00165004690900
2017-01-10280.00280.00274.00278.00127003496700
2017-01-06277.00277.00273.00275.0037001017400
2017-01-05278.00280.00275.00277.0077002139700
2017-01-04275.00280.00275.00279.0046001284300
2016-12-30275.00276.00274.00274.0060001650000
2016-12-29272.00272.00272.00272.003000816000
2016-12-28277.00277.00277.00277.0060001662000
2016-12-2700
2016-12-26273.00275.00273.00273.0090002461000
2016-12-22272.00273.00272.00273.0050001362000
2016-12-21274.00288.00268.00270.007700021177000
2016-12-20274.00274.00271.00271.002000545000
2016-12-19272.00273.00271.00271.0080002174000
2016-12-16275.00275.00272.00274.0080002192000
2016-12-15273.00273.00273.00273.002000546000
2016-12-14274.00274.00271.00273.00110002997000
2016-12-13275.00275.00273.00273.0060001648000
2016-12-12272.00272.00270.00270.002000542000
2016-12-09272.00272.00272.00272.0040001088000
2016-12-08273.00273.00270.00271.00150004066000
2016-12-07272.00273.00270.00273.00310008418000
2016-12-06275.00276.00274.00275.0070001923000
2016-12-05273.00273.00273.00273.002000546000
2016-12-02275.00275.00271.00275.00150004115000
2016-12-01275.00275.00271.00271.00100002733000
2016-11-30271.00271.00271.00271.0050001355000
2016-11-29275.00275.00275.00275.002000550000
2016-11-2800
2016-11-25279.00279.00279.00279.0050001395000
2016-11-24279.00279.00279.00279.0050001395000
2016-11-22271.00271.00271.00271.001000271000
2016-11-21274.00274.00271.00271.0070001908000
2016-11-18276.00277.00274.00274.0050001379000
2016-11-17273.00274.00273.00274.003000820000
2016-11-16275.00276.00275.00276.002000551000
2016-11-15271.00274.00271.00274.003000816000
2016-11-14270.00273.00270.00271.0050001357000
2016-11-11277.00277.00265.00266.0090002416000
2016-11-10269.00273.00269.00273.0070001895000
2016-11-09271.00272.00271.00271.0060001628000
2016-11-08274.00275.00271.00271.0050001364000
2016-11-07274.00274.00274.00274.003000822000
2016-11-04271.00271.00271.00271.0050001355000
2016-11-0200
2016-11-01279.00279.00279.00279.003000837000
2016-10-31279.00279.00279.00279.0060001674000
2016-10-28275.00275.00273.00273.003000823000
2016-10-27274.00274.00271.00274.0070001915000
2016-10-26274.00274.00270.00270.0080002170000
2016-10-25272.00272.00272.00272.001000272000
2016-10-2400
2016-10-21269.00269.00269.00269.001000269000
2016-10-20271.00271.00268.00268.0080002153000
2016-10-19270.00271.00270.00271.0040001081000
2016-10-18276.00276.00271.00271.00190005165000
2016-10-17273.00275.00273.00275.0080002188000
2016-10-14274.00274.00274.00274.001000274000
2016-10-13271.00272.00271.00272.0040001085000
2016-10-12275.00276.00275.00276.003000827000
2016-10-11278.00278.00277.00277.0040001111000
2016-10-07272.00280.00272.00280.0040001100000
2016-10-06280.00280.00280.00280.002000560000
2016-10-05279.00279.00279.00279.002000558000
2016-10-04278.00278.00271.00273.0070001906000
2016-10-03277.00277.00277.00277.001000277000
2016-09-30293.00293.00285.00285.0040001164000
2016-09-29277.00277.00277.00277.001000277000
2016-09-2800
2016-09-2700
2016-09-26283.00283.00283.00283.001000283000
2016-09-23283.00283.00283.00283.002000566000
2016-09-21275.00275.00275.00275.001000275000
2016-09-20291.00291.00281.00281.002000572000
2016-09-16291.00291.00291.00291.003000873000
2016-09-15285.00285.00285.00285.002000570000
2016-09-14274.00279.00274.00279.002000553000
2016-09-1300
2016-09-1200
2016-09-09272.00272.00272.00272.001000272000
2016-09-0800
2016-09-0700
2016-09-0600
2016-09-05270.00270.00270.00270.0050001350000
2016-09-02272.00274.00272.00272.0090002450000
2016-09-01282.00282.00272.00272.0070001942000
2016-08-31275.00275.00275.00275.001000275000
2016-08-3000
2016-08-2900
2016-08-26270.00273.00270.00272.0060001629000
2016-08-25279.00279.00270.00270.003000820000
2016-08-24280.00280.00280.00280.003000840000
2016-08-2300
2016-08-22276.00280.00276.00280.0040001112000
2016-08-1900
2016-08-18276.00276.00276.00276.003000828000
2016-08-17274.00276.00274.00275.0040001099000
2016-08-1600
2016-08-15276.00276.00276.00276.002000552000
2016-08-12276.00276.00276.00276.001000276000
2016-08-10291.00291.00275.00279.00140003928000
2016-08-09305.00305.00293.00293.0080002364000
2016-08-08291.00291.00291.00291.003000873000
2016-08-05302.00307.00302.00307.0050001528000
2016-08-0400
2016-08-03306.00306.00302.00302.0040001216000
2016-08-02306.00306.00305.00306.0040001223000
2016-08-01316.00316.00316.00316.002000632000
2016-07-2900
2016-07-2800
2016-07-27297.00297.00297.00297.001000297000
2016-07-2600
2016-07-25313.00313.00305.00305.0040001236000
2016-07-22305.00305.00305.00305.001000305000
2016-07-21300.00304.00298.00304.003000902000
2016-07-20301.00301.00301.00301.002000602000
2016-07-19311.00311.00303.00311.0060001858000
2016-07-15304.00305.00304.00305.002000609000
2016-07-14299.00305.00299.00304.003000908000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog