1848 (株)富士ピー・エス の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-28 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-12-25 | 520 | 520 | 520 | 520 | 8,000 | 520 |
| 1998-12-22 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1998-12-21 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1998-12-15 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1998-12-08 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1998-12-02 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1998-11-27 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1998-11-25 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-11-20 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1998-11-18 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1998-11-16 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1998-11-09 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-11-05 | 500 | 505 | 500 | 505 | 5,000 | 505 |
| 1998-10-30 | 507 | 507 | 507 | 507 | 2,000 | 507 |
| 1998-10-28 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-10-27 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1998-10-23 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1998-10-22 | 520 | 520 | 460 | 460 | 3,000 | 460 |
| 1998-10-20 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1998-10-19 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1998-10-15 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-10-07 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1998-10-05 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1998-10-02 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1998-09-29 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1998-09-24 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1998-09-14 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1998-09-11 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1998-09-01 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1998-08-27 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1998-08-26 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1998-08-25 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1998-08-10 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1998-08-05 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1998-08-04 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1998-07-31 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1998-07-29 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1998-07-24 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1998-07-13 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1998-07-02 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 1998-06-25 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 1998-06-10 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1998-06-09 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1998-06-08 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1998-06-04 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1998-06-02 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1998-06-01 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1998-05-28 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 1998-05-27 | 530 | 540 | 530 | 540 | 7,000 | 540 |
| 1998-05-26 | 520 | 530 | 520 | 520 | 12,000 | 520 |
| 1998-05-25 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-05-21 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1998-05-20 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1998-05-15 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1998-05-06 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1998-04-30 | 510 | 510 | 510 | 510 | 7,000 | 510 |
| 1998-04-27 | 480 | 485 | 480 | 485 | 6,000 | 485 |
| 1998-04-24 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1998-04-22 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1998-04-21 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1998-04-20 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1998-04-17 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1998-04-15 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1998-04-14 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1998-04-07 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1998-04-06 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1998-04-03 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1998-04-01 | 490 | 490 | 490 | 490 | 10,000 | 490 |
| 1998-03-31 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1998-03-30 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1998-03-27 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1998-03-26 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1998-03-25 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1998-03-17 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1998-03-16 | 520 | 520 | 515 | 515 | 4,000 | 515 |
| 1998-03-13 | 510 | 510 | 510 | 510 | 7,000 | 510 |
| 1998-03-11 | 500 | 500 | 500 | 500 | 10,000 | 500 |
| 1998-03-09 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-03-03 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1998-02-27 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1998-02-25 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1998-02-24 | 485 | 485 | 478 | 478 | 15,000 | 478 |
| 1998-02-20 | 489 | 489 | 484 | 484 | 2,000 | 484 |
| 1998-02-19 | 500 | 500 | 499 | 499 | 3,000 | 499 |
| 1998-02-18 | 503 | 503 | 503 | 503 | 2,000 | 503 |
| 1998-02-13 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1998-02-03 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 1998-02-02 | 520 | 540 | 520 | 540 | 2,000 | 540 |
| 1998-01-30 | 520 | 520 | 520 | 520 | 9,000 | 520 |
| 1998-01-22 | 370 | 370 | 360 | 360 | 6,000 | 360 |
| 1998-01-20 | 310 | 320 | 310 | 320 | 9,000 | 320 |
| 1998-01-19 | 300 | 301 | 300 | 301 | 10,000 | 301 |
| 1998-01-12 | 300 | 300 | 300 | 300 | 11,000 | 300 |
| 1998-01-09 | 300 | 300 | 300 | 300 | 10,000 | 300 |
| 1998-01-08 | 300 | 300 | 300 | 300 | 20,000 | 300 |
| 1998-01-07 | 295 | 300 | 290 | 300 | 23,000 | 300 |
分割・併合履歴 ： なし
