6824 新コスモス電機(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	416	417	416	416	10,000	416
1998-12-29	415	415	415	415	2,000	415
1998-12-28	416	416	416	416	2,000	416
1998-12-25	410	410	403	405	5,000	405
1998-12-24	419	419	418	418	7,000	418
1998-12-22	416	430	416	419	24,000	419
1998-12-21	416	416	416	416	1,000	416
1998-12-11	475	475	465	465	12,000	465
1998-12-10	490	490	480	480	9,000	480
1998-12-09	500	500	500	500	1,000	500
1998-12-08	482	490	482	482	34,000	482
1998-12-07	486	486	485	485	3,000	485
1998-12-04	484	486	484	486	3,000	486
1998-12-03	470	470	470	470	1,000	470
1998-12-01	465	465	465	465	3,000	465
1998-11-30	460	460	460	460	2,000	460
1998-11-27	444	444	444	444	9,000	444
1998-11-26	441	441	441	441	2,000	441
1998-11-25	439	440	439	440	4,000	440
1998-11-24	440	440	440	440	1,000	440
1998-11-18	407	407	404	404	3,000	404
1998-11-17	447	447	447	447	1,000	447
1998-11-16	410	410	402	402	7,000	402
1998-11-13	420	420	390	390	2,000	390
1998-11-12	428	428	428	428	2,000	428
1998-11-10	479	480	431	431	5,000	431
1998-10-30	529	529	529	529	5,000	529
1998-10-23	540	540	540	540	2,000	540
1998-10-22	540	540	540	540	1,000	540
1998-10-21	540	540	540	540	2,000	540
1998-10-20	540	540	540	540	2,000	540
1998-10-14	540	540	540	540	1,000	540
1998-10-12	540	540	540	540	4,000	540
1998-10-09	544	544	544	544	2,000	544
1998-10-08	544	544	544	544	1,000	544
1998-10-07	544	544	544	544	1,000	544
1998-10-06	550	550	550	550	1,000	550
1998-10-05	558	558	550	550	3,000	550
1998-10-02	560	560	560	560	11,000	560
1998-10-01	560	560	560	560	15,000	560
1998-09-30	568	568	560	560	5,000	560
1998-09-29	550	550	550	550	2,000	550
1998-09-28	550	550	550	550	1,000	550
1998-09-25	474	474	474	474	5,000	474
1998-09-24	568	568	568	568	1,000	568
1998-09-21	590	590	589	589	4,000	589
1998-09-18	590	590	590	590	2,000	590
1998-09-17	594	594	594	594	1,000	594
1998-09-16	594	594	594	594	1,000	594
1998-09-14	594	594	594	594	7,000	594
1998-09-11	594	594	594	594	3,000	594
1998-09-10	594	594	594	594	12,000	594
1998-09-09	595	595	595	595	6,000	595
1998-09-08	595	595	595	595	5,000	595
1998-09-07	595	595	595	595	3,000	595
1998-09-03	605	605	595	595	6,000	595
1998-09-02	605	605	605	605	4,000	605
1998-09-01	605	605	605	605	5,000	605
1998-08-31	606	606	605	605	8,000	605
1998-08-28	605	605	605	605	7,000	605
1998-08-27	613	613	610	610	4,000	610
1998-08-26	610	610	610	610	4,000	610
1998-08-25	610	610	610	610	5,000	610
1998-08-24	610	610	610	610	4,000	610
1998-08-21	610	610	610	610	2,000	610
1998-08-20	610	610	610	610	7,000	610
1998-08-19	613	613	610	610	18,000	610
1998-08-18	613	613	613	613	8,000	613
1998-08-17	613	613	613	613	6,000	613
1998-08-14	613	613	613	613	5,000	613
1998-08-13	613	613	613	613	2,000	613
1998-08-12	613	613	613	613	3,000	613
1998-08-11	615	615	613	613	12,000	613
1998-08-10	615	615	615	615	13,000	615
1998-08-07	615	615	615	615	5,000	615
1998-08-06	610	615	610	615	6,000	615
1998-08-05	610	610	610	610	5,000	610
1998-08-04	610	610	610	610	14,000	610
1998-08-03	610	610	610	610	8,000	610
1998-07-31	609	610	608	610	18,000	610
1998-07-29	608	608	608	608	4,000	608
1998-07-28	608	608	608	608	1,000	608
1998-07-27	608	608	608	608	1,000	608
1998-07-24	608	608	608	608	1,000	608
1998-07-23	609	609	608	608	12,000	608
1998-07-22	608	609	608	609	4,000	609
1998-07-21	610	610	610	610	13,000	610
1998-07-17	610	610	605	610	27,000	610
1998-07-16	610	610	598	610	5,000	610
1998-07-15	602	610	602	610	3,000	610
1998-07-14	600	615	596	596	10,000	596
1998-07-13	580	595	580	595	18,000	595
1998-07-10	535	569	530	569	9,000	569
1998-07-09	526	529	526	529	2,000	529
1998-07-08	510	525	510	525	3,000	525
1998-07-07	505	507	505	507	5,000	507
1998-07-06	506	506	506	506	1,000	506
1998-07-02	501	501	500	500	7,000	500
1998-07-01	500	500	500	500	3,000	500
1998-06-30	455	465	455	465	17,000	465
1998-06-23	460	460	460	460	1,000	460
1998-06-22	440	440	440	440	2,000	440
1998-06-19	440	440	440	440	2,000	440
1998-06-16	440	440	440	440	10,000	440
1998-06-12	459	459	459	459	1,000	459
1998-06-10	450	460	450	460	5,000	460
1998-06-04	457	457	457	457	1,000	457
1998-06-02	460	460	460	460	13,000	460
1998-05-29	461	461	461	461	7,000	461
1998-05-28	460	460	460	460	1,000	460
1998-05-25	460	460	450	460	3,000	460
1998-05-22	460	460	460	460	2,000	460
1998-05-14	480	480	470	470	4,000	470
1998-05-13	480	480	480	480	1,000	480
1998-05-12	471	471	470	470	3,000	470
1998-05-08	470	470	470	470	10,000	470
1998-05-07	470	470	470	470	2,000	470
1998-05-01	471	471	471	471	1,000	471
1998-04-30	480	480	480	480	5,000	480
1998-04-27	470	470	470	470	10,000	470
1998-04-24	470	470	470	470	5,000	470
1998-04-23	470	470	470	470	1,000	470
1998-04-21	471	471	471	471	1,000	471
1998-04-17	470	470	470	470	4,000	470
1998-04-16	470	470	455	470	5,000	470
1998-04-10	471	471	470	470	10,000	470
1998-04-09	472	472	472	472	1,000	472
1998-04-03	471	471	471	471	1,000	471
1998-04-02	470	470	470	470	7,000	470
1998-04-01	470	470	470	470	6,000	470
1998-03-31	471	471	470	470	10,000	470
1998-03-30	482	482	470	470	2,000	470
1998-03-26	480	480	480	480	1,000	480
1998-03-25	481	481	480	480	4,000	480
1998-03-19	481	481	481	481	1,000	481
1998-03-16	495	495	490	490	2,000	490
1998-03-10	496	500	490	490	8,000	490
1998-03-09	496	496	496	496	1,000	496
1998-03-04	492	492	492	492	1,000	492
1998-03-03	491	491	491	491	1,000	491
1998-03-02	495	495	485	485	3,000	485
1998-02-27	500	500	483	495	6,000	495
1998-02-25	481	481	481	481	1,000	481
1998-02-24	481	481	481	481	1,000	481
1998-02-19	500	500	500	500	1,000	500
1998-02-16	500	505	500	505	2,000	505
1998-02-13	491	491	491	491	1,000	491
1998-02-12	485	485	485	485	3,000	485
1998-02-09	480	480	480	480	1,000	480
1998-02-05	466	466	466	466	1,000	466
1998-02-04	471	471	471	471	1,000	471
1998-02-03	500	500	465	465	7,000	465
1998-02-02	495	495	495	495	1,000	495
1998-01-30	520	521	520	521	10,000	521
1998-01-28	487	510	487	510	4,000	510
1998-01-27	481	486	481	486	3,000	486
1998-01-23	450	450	445	450	5,000	450
1998-01-22	450	450	450	450	3,000	450
1998-01-21	450	450	450	450	1,000	450
1998-01-20	450	450	450	450	2,000	450
1998-01-16	445	445	445	445	1,000	445
1998-01-14	460	460	445	445	5,000	445
1998-01-12	460	460	460	460	2,000	460
1998-01-09	460	460	460	460	1,000	460
1998-01-08	450	450	450	450	8,000	450
1998-01-07	460	460	450	455	5,000	455
1998-01-05	500	500	500	500	5,000	500

分割・併合履歴：なし