[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 
2017-03-23313.00319.00312.00315.00141004428600
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
2016-07-13299.00299.00299.00299.001000299000
2016-07-1200
2016-07-11299.00299.00299.00299.001000299000
2016-07-08291.00291.00291.00291.002000582000
2016-07-07291.00291.00291.00291.001000291000
2016-07-0600
2016-07-05307.00307.00307.00307.002000614000
2016-07-04300.00300.00300.00300.001000300000
2016-07-01308.00308.00293.00293.0050001510000
2016-06-3000
2016-06-29280.00280.00280.00280.001000280000
2016-06-28281.00283.00281.00283.003000846000
2016-06-27275.00281.00275.00281.003000837000
2016-06-24321.00321.00274.00275.00190005640000
2016-06-2300
2016-06-2200
2016-06-21311.00311.00306.00306.002000617000
2016-06-20320.00320.00320.00320.00120003840000
2016-06-17304.00305.00304.00305.0050001522000
2016-06-16290.00295.00287.00295.0040001160000
2016-06-15289.00297.00289.00294.00160004639000
2016-06-14319.00319.00297.00297.00180005554000
2016-06-13320.00320.00317.00319.003000956000
2016-06-10325.00325.00324.00324.0040001299000
2016-06-09325.00339.00325.00331.00190006275000
2016-06-08323.00328.00323.00325.003000976000
2016-06-07327.00327.00326.00326.002000653000
2016-06-06324.00328.00323.00328.00120003890000
2016-06-03314.00316.00314.00314.003000944000
2016-06-02315.00318.00312.00312.00160005056000
2016-06-01319.00319.00312.00312.0070002213000
2016-05-31310.00312.00310.00311.0070002174000
2016-05-30306.00316.00306.00316.00100003115000
2016-05-27298.00310.00298.00310.0090002732000
2016-05-26296.00297.00296.00297.0040001185000
2016-05-25308.00308.00295.00295.003000903000
2016-05-24296.00296.00296.00296.001000296000
2016-05-2300
2016-05-20303.00303.00297.00300.0090002704000
2016-05-19306.00309.00306.00308.0070002151000
2016-05-18319.00319.00317.00317.0080002549000
2016-05-17298.00308.00297.00308.0060001815000
2016-05-16305.00311.00304.00304.0090002755000
2016-05-13320.00320.00305.00305.0050001557000
2016-05-1200
2016-05-11322.00325.00322.00325.0040001294000
2016-05-10324.00338.00322.00338.0080002622000
2016-05-09324.00324.00324.00324.001000324000
2016-05-06340.00340.00340.00340.0030001020000
2016-05-02302.00328.00301.00328.00100003084000
2016-04-28329.00329.00320.00320.0050001619000
2016-04-27311.00314.00311.00313.0080002497000
2016-04-26334.00334.00312.00321.00170005525000
2016-04-25360.00366.00338.00349.00210007409000
2016-04-22343.00353.00343.00346.003000010406000
2016-04-21355.00364.00343.00345.009800034505000
2016-04-20487.00487.00399.00399.009400041107000
2016-04-19479.00479.00465.00479.00233000111537000
2016-04-18399.00399.00399.00399.00180007182000
2016-04-15319.00319.00319.00319.00280008932000
2016-04-14240.00240.00239.00239.002000479000
2016-04-1300
2016-04-1200
2016-04-11230.00230.00230.00230.003000690000
2016-04-08235.00235.00235.00235.001000235000
2016-04-07227.00235.00227.00235.00160003665000
2016-04-0600
2016-04-05243.00243.00243.00243.002000486000
2016-04-04247.00250.00247.00249.004000993000
2016-04-01252.00252.00252.00252.003000756000
2016-03-3100
2016-03-3000
2016-03-2900
2016-03-28242.00249.00242.00249.002000491000
2016-03-25252.00252.00250.00250.0060001505000
2016-03-24252.00253.00252.00252.003000757000
2016-03-23259.00259.00255.00255.002000514000
2016-03-22270.00270.00263.00263.003000796000
2016-03-18269.00269.00269.00269.003000807000
2016-03-17265.00265.00265.00265.002000530000
2016-03-1600

   ※ 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