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
