2215 第一屋製パン(株) 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
1998-12-30	157	157	153	154	25,000	1,540
1998-12-29	153	156	153	154	24,000	1,540
1998-12-28	155	156	153	153	33,000	1,530
1998-12-25	168	168	155	155	92,000	1,550
1998-12-24	160	165	155	165	90,000	1,650
1998-12-22	165	165	160	160	24,000	1,600
1998-12-21	165	167	165	165	15,000	1,650
1998-12-18	160	165	160	165	15,000	1,650
1998-12-17	167	174	162	169	30,000	1,690
1998-12-16	165	169	165	167	27,000	1,670
1998-12-15	175	175	170	170	57,000	1,700
1998-12-14	180	180	175	176	26,000	1,760
1998-12-11	181	182	180	181	38,000	1,810
1998-12-10	185	185	185	185	34,000	1,850
1998-12-09	187	191	185	185	26,000	1,850
1998-12-08	187	189	186	187	27,000	1,870
1998-12-07	185	189	180	189	25,000	1,890
1998-12-04	181	184	180	180	26,000	1,800
1998-12-03	184	184	180	184	28,000	1,840
1998-12-02	184	184	184	184	11,000	1,840
1998-12-01	183	184	183	183	38,000	1,830
1998-11-30	206	206	185	185	64,000	1,850
1998-11-27	195	200	195	200	60,000	2,000
1998-11-26	194	194	191	194	11,000	1,940
1998-11-25	190	195	190	193	26,000	1,930
1998-11-24	205	205	192	192	18,000	1,920
1998-11-20	190	191	186	191	27,000	1,910
1998-11-19	200	203	191	191	96,000	1,910
1998-11-18	178	199	178	195	72,000	1,950
1998-11-17	175	177	175	175	46,000	1,750
1998-11-16	165	171	165	171	23,000	1,710
1998-11-13	175	175	170	175	19,000	1,750
1998-11-12	171	175	170	175	5,000	1,750
1998-11-11	168	175	166	175	25,000	1,750
1998-11-10	162	167	160	167	5,000	1,670
1998-11-09	168	168	161	161	80,000	1,610
1998-11-06	163	165	162	163	13,000	1,630
1998-11-05	174	174	161	163	12,000	1,630
1998-11-04	160	175	157	175	83,000	1,750
1998-11-02	158	165	155	165	29,000	1,650
1998-10-30	160	160	158	158	14,000	1,580
1998-10-29	155	160	155	156	9,000	1,560
1998-10-28	160	165	156	158	46,000	1,580
1998-10-27	161	161	160	160	18,000	1,600
1998-10-26	159	160	159	160	10,000	1,600
1998-10-23	169	169	158	158	18,000	1,580
1998-10-22	165	170	165	165	46,000	1,650
1998-10-21	160	165	160	165	33,000	1,650
1998-10-20	160	160	156	160	49,000	1,600
1998-10-19	165	165	153	160	34,000	1,600
1998-10-16	163	165	160	161	30,000	1,610
1998-10-15	159	160	157	160	34,000	1,600
1998-10-14	160	160	156	160	9,000	1,600
1998-10-13	151	161	151	161	41,000	1,610
1998-10-12	165	165	162	165	31,000	1,650
1998-10-09	155	155	150	150	35,000	1,500
1998-10-08	173	173	145	146	111,000	1,460
1998-10-07	159	175	159	170	125,000	1,700
1998-10-06	142	150	142	150	42,000	1,500
1998-10-05	140	145	140	142	77,000	1,420
1998-10-02	143	148	130	130	297,000	1,300
1998-10-01	165	165	145	155	178,000	1,550
1998-09-30	180	183	161	164	99,000	1,640
1998-09-29	186	186	180	180	32,000	1,800
1998-09-28	189	190	187	190	38,000	1,900
1998-09-25	181	188	181	185	29,000	1,850
1998-09-24	186	190	185	189	33,000	1,890
1998-09-22	184	185	180	185	50,000	1,850
1998-09-21	187	190	180	190	48,000	1,900
1998-09-18	185	190	185	187	14,000	1,870
1998-09-17	185	190	185	190	134,000	1,900
1998-09-16	188	190	185	187	97,000	1,870
1998-09-14	185	188	185	188	74,000	1,880
1998-09-11	191	193	190	190	100,000	1,900
1998-09-10	196	197	195	195	40,000	1,950
1998-09-09	201	202	195	196	14,000	1,960
1998-09-08	205	210	201	201	33,000	2,010
1998-09-07	194	210	189	205	194,000	2,050
1998-09-04	200	200	198	199	93,000	1,990
1998-09-03	201	205	200	202	27,000	2,020
1998-09-02	200	204	200	201	44,000	2,010
1998-09-01	195	205	193	200	119,000	2,000
1998-08-31	201	202	198	200	80,000	2,000
1998-08-28	196	207	195	203	187,000	2,030
1998-08-27	213	213	198	207	289,000	2,070
1998-08-26	226	226	210	213	222,000	2,130
1998-08-25	225	234	225	227	71,000	2,270
1998-08-24	230	230	228	228	105,000	2,280
1998-08-21	241	241	231	235	14,000	2,350
1998-08-20	240	250	240	250	39,000	2,500
1998-08-19	230	241	230	241	35,000	2,410
1998-08-18	225	232	225	230	54,000	2,300
1998-08-17	225	229	225	225	51,000	2,250
1998-08-14	230	232	230	230	55,000	2,300
1998-08-13	230	235	225	230	32,000	2,300
1998-08-12	225	230	225	229	105,000	2,290
1998-08-11	233	234	225	230	123,000	2,300
1998-08-10	241	245	230	235	203,000	2,350
1998-08-07	255	257	243	243	78,000	2,430
1998-08-06	262	262	253	255	68,000	2,550
1998-08-05	243	253	243	252	49,000	2,520
1998-08-04	249	257	246	251	58,000	2,510
1998-08-03	261	261	255	259	32,000	2,590
1998-07-31	261	261	246	246	61,000	2,460
1998-07-30	271	271	262	262	39,000	2,620
1998-07-29	243	275	243	275	38,000	2,750
1998-07-28	240	250	240	250	33,000	2,500
1998-07-27	258	258	243	243	40,000	2,430
1998-07-24	250	259	246	259	55,000	2,590
1998-07-23	251	260	251	251	103,000	2,510
1998-07-22	253	255	250	255	94,000	2,550
1998-07-21	260	262	250	262	68,000	2,620
1998-07-17	266	266	260	261	62,000	2,610
1998-07-16	266	271	264	265	45,000	2,650
1998-07-15	276	276	267	267	55,000	2,670
1998-07-14	278	281	260	281	164,000	2,810
1998-07-13	250	280	250	280	146,000	2,800
1998-07-10	279	286	261	265	267,000	2,650
1998-07-09	285	295	272	289	224,000	2,890
1998-07-08	320	320	282	289	393,000	2,890
1998-07-07	370	373	309	325	1,582,000	3,250
1998-07-06	271	348	270	348	1,395,000	3,480
1998-07-03	277	277	265	268	183,000	2,680
1998-07-02	265	280	265	272	354,000	2,720
1998-07-01	277	280	260	263	284,000	2,630
1998-06-30	305	305	275	275	555,000	2,750
1998-06-29	280	293	278	290	396,000	2,900
1998-06-26	293	294	270	275	517,000	2,750
1998-06-25	295	307	282	283	1,245,000	2,830
1998-06-24	265	298	264	290	1,979,000	2,900
1998-06-23	261	264	255	263	344,000	2,630
1998-06-22	250	260	250	257	172,000	2,570
1998-06-19	245	253	240	244	205,000	2,440
1998-06-18	270	270	245	246	384,000	2,460
1998-06-17	254	270	250	258	841,000	2,580
1998-06-16	230	255	229	244	368,000	2,440
1998-06-15	245	249	233	234	339,000	2,340
1998-06-12	229	245	229	238	298,000	2,380
1998-06-11	234	240	230	239	337,000	2,390
1998-06-10	244	247	222	229	967,000	2,290
1998-06-09	246	260	231	259	1,610,000	2,590
1998-06-08	270	274	249	251	1,871,000	2,510
1998-06-05	271	276	265	274	1,007,000	2,740
1998-06-04	273	280	265	274	1,516,000	2,740
1998-06-03	255	276	250	268	1,430,000	2,680
1998-06-02	239	252	231	250	643,000	2,500
1998-06-01	261	262	243	244	463,000	2,440
1998-05-29	256	279	241	263	1,397,000	2,630
1998-05-28	214	265	213	256	1,115,000	2,560
1998-05-27	206	218	206	216	129,000	2,160
1998-05-26	210	215	204	209	184,000	2,090
1998-05-25	217	225	215	215	175,000	2,150
1998-05-22	235	235	217	225	315,000	2,250
1998-05-21	226	245	223	234	645,000	2,340
1998-05-20	205	228	200	221	597,000	2,210
1998-05-19	184	207	184	207	357,000	2,070
1998-05-18	179	186	177	186	99,000	1,860
1998-05-15	182	183	175	180	96,000	1,800
1998-05-14	179	184	175	182	128,000	1,820
1998-05-13	180	183	174	174	167,000	1,740
1998-05-12	170	185	170	185	208,000	1,850
1998-05-11	159	172	159	171	88,000	1,710
1998-05-08	157	160	155	159	53,000	1,590
1998-05-07	155	160	155	155	57,000	1,550
1998-05-06	153	159	153	154	70,000	1,540
1998-05-01	151	156	150	151	34,000	1,510
1998-04-30	156	156	151	151	26,000	1,510
1998-04-28	150	155	141	141	51,000	1,410
1998-04-27	155	155	150	150	12,000	1,500
1998-04-24	155	160	155	155	23,000	1,550
1998-04-23	150	154	150	150	22,000	1,500
1998-04-22	154	155	150	155	5,000	1,550
1998-04-20	160	160	150	150	26,000	1,500
1998-04-17	157	157	150	150	19,000	1,500
1998-04-16	151	152	151	152	9,000	1,520
1998-04-15	160	160	151	151	9,000	1,510
1998-04-14	156	156	156	156	3,000	1,560
1998-04-13	153	156	153	156	17,000	1,560
1998-04-10	147	157	146	155	38,000	1,550
1998-04-09	156	156	145	146	52,000	1,460
1998-04-08	151	156	151	156	10,000	1,560
1998-04-07	155	155	150	150	5,000	1,500
1998-04-06	139	153	139	153	19,000	1,530
1998-04-03	140	145	139	140	31,000	1,400
1998-04-02	136	145	135	145	41,000	1,450
1998-04-01	147	147	131	136	46,000	1,360
1998-03-31	164	164	148	153	46,000	1,530
1998-03-30	169	170	165	166	12,000	1,660
1998-03-27	165	165	165	165	4,000	1,650
1998-03-26	161	163	161	163	7,000	1,630
1998-03-25	166	166	164	164	13,000	1,640
1998-03-24	167	170	166	166	12,000	1,660
1998-03-23	170	170	170	170	2,000	1,700
1998-03-20	164	168	164	168	13,000	1,680
1998-03-19	167	167	165	165	7,000	1,650
1998-03-18	174	174	168	168	14,000	1,680
1998-03-17	175	175	174	174	103,000	1,740
1998-03-16	171	178	171	176	21,000	1,760
1998-03-13	171	179	171	176	36,000	1,760
1998-03-12	171	171	170	171	16,000	1,710
1998-03-11	174	174	171	171	14,000	1,710
1998-03-10	175	175	171	172	16,000	1,720
1998-03-09	170	178	170	178	73,000	1,780
1998-03-06	160	170	160	170	23,000	1,700
1998-03-05	168	169	168	168	34,000	1,680
1998-03-04	178	178	168	168	21,000	1,680
1998-03-03	175	180	163	180	62,000	1,800
1998-03-02	172	180	171	175	40,000	1,750
1998-02-27	159	173	159	167	45,000	1,670
1998-02-26	154	164	150	164	15,000	1,640
1998-02-25	145	150	145	150	14,000	1,500
1998-02-24	154	154	141	142	55,000	1,420
1998-02-23	164	164	155	155	55,000	1,550
1998-02-20	166	167	165	165	16,000	1,650
1998-02-19	166	167	165	167	10,000	1,670
1998-02-18	167	167	167	167	3,000	1,670
1998-02-17	168	168	167	167	6,000	1,670
1998-02-16	166	170	165	167	28,000	1,670
1998-02-13	180	180	170	170	67,000	1,700
1998-02-12	179	179	168	175	64,000	1,750
1998-02-10	180	183	170	170	42,000	1,700
1998-02-09	170	177	170	175	43,000	1,750
1998-02-06	160	170	157	170	34,000	1,700
1998-02-05	152	160	152	160	7,000	1,600
1998-02-04	158	160	151	160	18,000	1,600
1998-02-03	150	165	150	150	37,000	1,500
1998-02-02	156	156	150	150	75,000	1,500
1998-01-30	170	170	131	131	86,000	1,310
1998-01-29	192	195	166	166	103,000	1,660
1998-01-28	180	190	175	190	51,000	1,900
1998-01-27	165	175	160	170	101,000	1,700
1998-01-26	140	165	140	160	165,000	1,600
1998-01-23	145	145	134	137	103,000	1,370
1998-01-22	125	144	123	144	74,000	1,440
1998-01-21	120	125	119	125	115,000	1,250
1998-01-20	108	110	105	110	28,000	1,100
1998-01-19	95	109	95	109	64,000	1,090
1998-01-16	90	94	90	92	41,000	920
1998-01-14	94	94	89	90	26,000	900
1998-01-13	89	89	89	89	24,000	890
1998-01-12	88	89	88	89	35,000	890
1998-01-09	90	91	88	89	53,000	890
1998-01-08	87	93	85	91	44,000	910
1998-01-07	86	93	85	90	89,000	900
1998-01-06	91	96	90	91	57,000	910
1998-01-05	86	90	86	90	8,000	900

分割・併合履歴： [2017-06-28]1株→0.1株