6919 ケル(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
1998-12-28	381	400	381	400	3,000	400
1998-12-25	378	380	378	380	10,000	380
1998-12-24	379	379	379	379	2,000	379
1998-12-22	390	390	380	380	4,000	380
1998-12-21	400	400	390	390	3,000	390
1998-12-18	400	400	380	400	8,000	400
1998-12-17	400	400	400	400	2,000	400
1998-12-15	429	429	429	429	4,000	429
1998-12-11	427	430	427	430	2,000	430
1998-12-10	427	427	427	427	5,000	427
1998-12-09	421	421	421	421	3,000	421
1998-12-08	420	420	420	420	4,000	420
1998-12-07	420	420	420	420	2,000	420
1998-12-04	415	415	410	410	5,000	410
1998-12-03	425	431	420	420	11,000	420
1998-12-02	405	426	400	425	31,000	425
1998-12-01	432	432	390	400	11,000	400
1998-11-30	422	450	422	435	18,000	435
1998-11-27	374	400	374	400	24,000	400
1998-11-26	370	375	355	370	27,000	370
1998-11-25	350	370	350	370	21,000	370
1998-11-24	345	350	345	350	9,000	350
1998-11-20	345	345	345	345	2,000	345
1998-11-19	345	345	345	345	2,000	345
1998-11-18	325	325	325	325	1,000	325
1998-11-17	327	327	325	325	3,000	325
1998-11-16	325	325	325	325	1,000	325
1998-11-13	369	369	290	290	56,000	290
1998-11-12	376	376	360	360	13,000	360
1998-11-11	345	376	345	376	4,000	376
1998-11-10	330	340	327	340	6,000	340
1998-11-09	321	327	321	327	2,000	327
1998-11-06	305	315	305	315	6,000	315
1998-11-05	310	310	301	305	5,000	305
1998-11-04	305	305	305	305	1,000	305
1998-11-02	300	305	300	300	5,000	300
1998-10-30	295	300	295	300	2,000	300
1998-10-29	305	305	300	305	11,000	305
1998-10-28	301	301	300	300	5,000	300
1998-10-27	295	310	295	310	8,000	310
1998-10-26	310	310	295	295	3,000	295
1998-10-23	310	310	310	310	1,000	310
1998-10-22	291	291	291	291	6,000	291
1998-10-21	302	302	290	290	15,000	290
1998-10-20	310	310	300	300	7,000	300
1998-10-19	300	300	300	300	3,000	300
1998-10-16	303	303	300	300	10,000	300
1998-10-15	303	303	303	303	1,000	303
1998-10-14	310	310	301	301	4,000	301
1998-10-12	300	303	300	300	6,000	300
1998-10-09	307	307	300	300	5,000	300
1998-10-08	311	315	309	309	12,000	309
1998-10-07	301	305	301	305	4,000	305
1998-10-06	277	300	277	300	18,000	300
1998-10-05	282	282	276	276	6,000	276
1998-10-02	280	300	270	270	8,000	270
1998-10-01	320	320	280	280	7,000	280
1998-09-30	331	331	330	330	9,000	330
1998-09-29	368	368	330	330	11,000	330
1998-09-28	369	369	369	369	3,000	369
1998-09-25	370	370	370	370	1,000	370
1998-09-24	414	415	414	415	3,000	415
1998-09-22	418	418	415	415	3,000	415
1998-09-21	417	419	417	419	5,000	419
1998-09-18	418	418	418	418	1,000	418
1998-09-17	423	423	420	420	5,000	420
1998-09-16	420	420	420	420	1,000	420
1998-09-14	429	429	420	420	4,000	420
1998-09-11	449	449	420	430	12,000	430
1998-09-09	469	469	450	450	4,000	450
1998-09-08	470	470	470	470	10,000	470
1998-09-07	470	475	470	470	8,000	470
1998-09-03	520	520	520	520	6,000	520
1998-09-02	520	520	520	520	3,000	520
1998-09-01	501	501	501	501	1,000	501
1998-08-31	510	510	510	510	1,000	510
1998-08-28	529	529	520	520	3,000	520
1998-08-27	550	550	540	540	3,000	540
1998-08-26	554	554	550	550	10,000	550
1998-08-25	554	554	554	554	3,000	554
1998-08-24	551	551	551	551	1,000	551
1998-08-21	552	552	551	551	4,000	551
1998-08-20	555	561	551	551	13,000	551
1998-08-19	556	556	555	555	12,000	555
1998-08-18	572	572	556	556	7,000	556
1998-08-17	573	573	572	572	4,000	572
1998-08-14	590	590	590	590	1,000	590
1998-08-13	581	590	570	590	7,000	590
1998-08-11	600	600	600	600	1,000	600
1998-08-06	599	610	595	610	10,000	610
1998-08-05	599	599	599	599	2,000	599
1998-08-04	595	599	590	599	10,000	599
1998-07-31	590	599	590	599	4,000	599
1998-07-30	600	600	580	590	13,000	590
1998-07-29	600	609	600	609	3,000	609
1998-07-28	596	600	595	600	5,000	600
1998-07-27	600	600	595	595	2,000	595
1998-07-24	590	590	581	581	5,000	581
1998-07-23	610	610	590	590	10,000	590
1998-07-22	620	620	611	611	3,000	611
1998-07-21	625	625	620	620	4,000	620
1998-07-17	630	630	620	625	18,000	625
1998-07-16	649	649	630	630	3,000	630
1998-07-15	658	660	650	650	6,000	650
1998-07-14	615	650	615	648	25,000	648
1998-07-13	611	615	610	615	6,000	615
1998-07-10	605	610	590	610	11,000	610
1998-07-09	600	605	590	590	20,000	590
1998-07-08	601	605	600	600	21,000	600
1998-07-07	600	600	600	600	12,000	600
1998-07-06	610	610	610	610	6,000	610
1998-07-03	610	610	605	610	17,000	610
1998-07-02	610	630	610	610	20,000	610
1998-07-01	576	600	576	600	7,000	600
1998-06-30	570	570	570	570	15,000	570
1998-06-29	570	570	560	560	7,000	560
1998-06-26	570	570	570	570	4,000	570
1998-06-25	573	573	570	570	4,000	570
1998-06-24	611	611	573	574	6,000	574
1998-06-22	571	571	571	571	1,000	571
1998-06-19	570	570	570	570	3,000	570
1998-06-18	570	570	562	562	3,000	562
1998-06-16	573	573	550	555	12,000	555
1998-06-12	575	575	573	573	9,000	573
1998-06-11	575	576	575	576	3,000	576
1998-06-10	571	571	571	571	1,000	571
1998-06-08	580	580	571	571	8,000	571
1998-06-04	590	590	580	580	7,000	580
1998-06-03	590	590	590	590	2,000	590
1998-06-02	600	600	590	590	3,000	590
1998-06-01	590	590	590	590	1,000	590
1998-05-29	596	596	596	596	2,000	596
1998-05-27	610	610	590	590	11,000	590
1998-05-26	600	601	590	590	9,000	590
1998-05-25	601	601	600	601	7,000	601
1998-05-22	611	611	610	610	3,000	610
1998-05-21	604	611	604	611	3,000	611
1998-05-20	615	615	604	604	5,000	604
1998-05-19	615	615	611	611	4,000	611
1998-05-15	624	624	612	612	5,000	612
1998-05-14	624	624	624	624	14,000	624
1998-05-13	625	625	625	625	5,000	625
1998-05-11	621	621	621	621	1,000	621
1998-05-08	621	621	621	621	1,000	621
1998-05-07	600	600	600	600	5,000	600
1998-05-06	598	600	598	600	3,000	600
1998-04-30	597	598	595	598	7,000	598
1998-04-23	662	662	650	650	2,000	650
1998-04-22	663	663	663	663	1,000	663
1998-04-21	665	665	664	664	3,000	664
1998-04-20	696	696	662	664	4,000	664
1998-04-17	683	701	683	701	6,000	701
1998-04-16	650	679	650	673	19,000	673
1998-04-15	599	640	599	630	9,000	630
1998-04-14	580	580	580	580	4,000	580
1998-04-13	580	581	570	570	19,000	570
1998-04-10	590	600	580	580	35,000	580
1998-04-09	571	599	570	590	30,000	590
1998-04-08	585	586	568	570	35,000	570
1998-04-07	589	590	586	590	8,000	590
1998-04-06	589	590	589	590	9,000	590
1998-04-03	608	609	601	601	4,000	601
1998-04-02	630	630	609	609	3,000	609
1998-04-01	630	630	630	630	1,000	630
1998-03-31	655	655	655	655	1,000	655
1998-03-30	650	655	650	655	6,000	655
1998-03-27	661	661	650	650	10,000	650
1998-03-26	695	695	660	660	7,000	660
1998-03-25	700	710	700	710	55,000	710
1998-03-24	714	714	707	707	24,000	707
1998-03-23	720	720	714	714	25,000	714
1998-03-20	720	720	720	720	26,000	720
1998-03-19	720	720	720	720	23,000	720
1998-03-18	720	720	720	720	2,000	720
1998-03-17	730	730	720	720	3,000	720
1998-03-16	730	730	730	730	4,000	730
1998-03-13	730	730	730	730	3,000	730
1998-03-12	730	730	730	730	3,000	730
1998-03-11	744	744	720	720	2,000	720
1998-03-10	750	751	740	750	18,000	750
1998-03-09	760	760	750	750	3,000	750
1998-03-05	770	770	770	770	4,000	770
1998-03-04	765	770	765	770	4,000	770
1998-03-03	789	789	770	770	30,000	770
1998-03-02	800	800	800	800	1,000	800
1998-02-26	779	779	779	779	1,000	779
1998-02-25	756	765	755	765	23,000	765
1998-02-24	755	755	755	755	1,000	755
1998-02-23	769	769	755	755	6,000	755
1998-02-20	770	770	770	770	2,000	770
1998-02-19	795	795	770	770	4,000	770
1998-02-18	800	800	795	795	3,000	795
1998-02-17	795	800	795	800	6,000	800
1998-02-16	792	795	792	795	5,000	795
1998-02-13	792	792	792	792	3,000	792
1998-02-12	782	782	782	782	3,000	782
1998-02-10	829	829	829	829	1,000	829
1998-02-09	830	830	830	830	1,000	830
1998-02-06	840	840	840	840	1,000	840
1998-02-05	830	860	830	860	11,000	860
1998-02-03	880	880	880	880	10,000	880
1998-02-02	880	880	880	880	5,000	880
1998-01-30	900	900	880	880	8,000	880
1998-01-29	920	920	880	900	55,000	900
1998-01-28	780	870	780	870	63,000	870
1998-01-27	770	780	767	770	55,000	770
1998-01-26	751	770	751	769	21,000	769
1998-01-23	760	765	760	761	17,000	761
1998-01-22	761	775	760	760	26,000	760
1998-01-21	781	781	751	755	14,000	755
1998-01-20	790	790	781	781	7,000	781
1998-01-19	771	771	771	771	1,000	771
1998-01-13	769	789	769	789	2,000	789
1998-01-12	769	769	769	769	1,000	769
1998-01-09	799	799	770	770	3,000	770
1998-01-08	830	830	800	800	7,000	800
1998-01-07	750	840	750	840	19,000	840
1998-01-06	750	750	750	750	1,000	750
1998-01-05	750	750	750	750	1,000	750

分割・併合履歴： [2016-09-28]1株→0.5株 [2007-03-27]1株→2株 [1991-06-25]1株→1.1株