6919 ケル(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-221,1741,1781,1611,17012,6001,170
2021-10-211,1861,1921,1771,17714,4001,177
2021-10-201,1951,2091,1851,18615,9001,186
2021-10-191,2191,2191,1811,18518,6001,185
2021-10-181,1751,2191,1621,21241,4001,212
2021-10-151,1731,1791,1591,17619,9001,176
2021-10-141,1541,1761,1481,17427,8001,174
2021-10-131,1591,1591,1401,14926,3001,149
2021-10-121,1391,1661,1251,15631,0001,156
2021-10-111,1581,1651,1351,14175,2001,141
2021-10-081,1901,2291,1281,168446,4001,168
2021-10-071,0341,0471,0321,0406,6001,040
2021-10-061,0301,0621,0261,02818,9001,028
2021-10-051,0061,0341,0011,03413,5001,034
2021-10-041,0541,0651,0181,01917,9001,019
2021-10-011,0731,0731,0481,05012,5001,050
2021-09-301,0951,1191,0691,07915,8001,079
2021-09-291,0981,1041,0921,09512,5001,095
2021-09-281,1301,1321,1051,12216,2001,122
2021-09-271,1341,1341,1151,12722,2001,127
2021-09-241,1011,1161,0951,10427,7001,104
2021-09-221,0671,0861,0561,07829,2001,078
2021-09-211,0431,0681,0361,03721,8001,037
2021-09-171,0541,0711,0541,0716,7001,071
2021-09-161,0751,0751,0441,05315,0001,053
2021-09-151,0791,0861,0651,0767,2001,076
2021-09-141,0591,0801,0591,08021,1001,080
2021-09-131,0591,0601,0521,0572,9001,057
2021-09-101,0501,0601,0411,0598,2001,059
2021-09-091,0391,0551,0391,0554,5001,055
2021-09-081,0461,0471,0301,0459,8001,045
2021-09-071,0531,0541,0401,0506,5001,050
2021-09-061,0601,0621,0501,0509,5001,050
2021-09-031,0581,0581,0331,05616,6001,056
2021-09-021,0111,0701,0111,04327,0001,043
2021-09-011,0051,0111,0021,0095,3001,009
2021-08-319911,0059911,0057,0001,005
2021-08-309859929859912,700991
2021-08-279869869769762,900976
2021-08-269829879809862,800986
2021-08-259849849749825,400982
2021-08-249739799739791,100979
2021-08-239579759559704,300970
2021-08-2098198195196224,400962
2021-08-199909979859854,900985
2021-08-189789969779968,600996
2021-08-179931,00798598712,000987
2021-08-161,0041,0049949949,000994
2021-08-131,0111,0111,0001,00711,9001,007
2021-08-121,0231,0251,0061,01016,8001,010
2021-08-111,0471,0471,0211,0278,4001,027
2021-08-101,0401,0911,0251,03446,1001,034
2021-08-069901,0169901,01011,6001,010
2021-08-059941,00098899011,200990
2021-08-041,0071,0079959964,600996
2021-08-031,0081,0089901,0048,9001,004
2021-08-021,0061,0091,0011,0068,3001,006
2021-07-301,0011,0069921,0067,3001,006
2021-07-291,0131,0139989995,100999
2021-07-281,0331,0331,0001,00011,4001,000
2021-07-279991,0509981,03614,7001,036
2021-07-269941,0029879997,100999
2021-07-219879929859879,100987
2021-07-2098999398098711,200987
2021-07-199979979909935,500993
2021-07-161,0031,0049971,0049,7001,004
2021-07-151,0021,0081,0001,0011,4001,001
2021-07-141,0031,0041,0001,0044,5001,004
2021-07-131,0031,0051,0001,0005,9001,000
2021-07-121,0011,0069961,0058,3001,005
2021-07-099961,00598999816,300998
2021-07-081,0041,0101,0031,0067001,006
2021-07-071,0081,0101,0011,0094,4001,009
2021-07-061,0091,0101,0041,0104,1001,010
2021-07-051,0101,0111,0051,0104,4001,010
2021-07-021,0071,0101,0041,0102,7001,010
2021-07-011,0161,0211,0021,0075,1001,007
2021-06-301,0071,0171,0071,0111,8001,011
2021-06-291,0191,0191,0071,0074,0001,007
2021-06-281,0181,0251,0101,01916,4001,019
2021-06-251,0191,0211,0151,0172,5001,017
2021-06-241,0101,0211,0071,0195,1001,019
2021-06-231,0061,0061,0001,0021,3001,002
2021-06-229991,0069981,00410,4001,004
2021-06-219991,0009939939,300993
2021-06-189991,0169941,01013,2001,010
2021-06-171,0021,00299399719,000997
2021-06-161,0021,0029921,00223,4001,002
2021-06-151,0041,0059991,0005,9001,000
2021-06-149981,0079931,0057,9001,005
2021-06-111,0141,01599799714,000997
2021-06-101,0181,0201,0121,0135,6001,013
2021-06-091,0201,0301,0161,0177,1001,017
2021-06-081,0131,0331,0131,02614,2001,026
2021-06-071,0151,0241,0121,01610,6001,016
2021-06-041,0211,0231,0131,01811,2001,018
2021-06-031,0251,0341,0191,0196,7001,019
2021-06-021,0261,0371,0261,0312,4001,031
2021-06-011,0491,0491,0111,03318,7001,033
2021-05-311,0421,0481,0311,0419,4001,041
2021-05-281,0461,0771,0311,03232,2001,032
2021-05-271,0561,0741,0511,05125,7001,051
2021-05-261,0601,0951,0461,05550,2001,055
2021-05-251,0371,0681,0301,06157,8001,061
2021-05-241,0351,0351,0101,03417,8001,034
2021-05-211,0381,0471,0051,03746,3001,037
2021-05-209861,0059851,00534,6001,005
2021-05-1996099096098512,900985
2021-05-1896198096197019,800970
2021-05-1797797796396311,900963
2021-05-1497898497197117,100971
2021-05-1396198594997659,500976
2021-05-1299599597097621,900976
2021-05-1197498696698622,800986
2021-05-1096897996897417,900974
2021-05-0795396995296313,800963
2021-05-069519569489547,500954
2021-04-3095495694194312,000943
2021-04-2895795793895512,700955
2021-04-2795996495495713,600957
2021-04-2696596894796248,800962
2021-04-239259379259359,400935
2021-04-229259289219285,300928
2021-04-219329369139149,600914
2021-04-2092394592393612,600936
2021-04-1992093692092615,900926
2021-04-169079159069153,900915
2021-04-1591391890590511,800905
2021-04-149149219129164,200916
2021-04-139139209119135,900913
2021-04-1292493091091315,600913
2021-04-099309349259256,500925
2021-04-089389389309336,200933
2021-04-079259419259368,800936
2021-04-069389429269266,700926
2021-04-0594594692494110,100941
2021-04-029399449359422,100942
2021-04-019269379269355,100935
2021-03-319389399219239,600923
2021-03-309459529379399,400939
2021-03-299709719609605,500960
2021-03-269599739579606,200960
2021-03-259479589479565,200956
2021-03-2495696094895217,400952
2021-03-2397898096297111,800971
2021-03-229699789669766,300976
2021-03-199709819679769,500976
2021-03-1898098896798219,600982
2021-03-179859859709807,300980
2021-03-1698098797098319,600983
2021-03-159879879749823,900982
2021-03-1297398596898527,500985
2021-03-119619759609738,600973
2021-03-1095497495196112,700961
2021-03-099409469349465,300946
2021-03-0894494893894016,500940
2021-03-0592294392293812,700938
2021-03-049369389239247,200924
2021-03-0393494892893411,600934
2021-03-0293294092893413,100934
2021-03-0192193292093224,700932
2021-02-2692392691691830,700918
2021-02-2593093092392811,100928
2021-02-2492292791891810,900918
2021-02-229209339209218,000921
2021-02-1993493491892413,800924
2021-02-1894494593493415,900934
2021-02-179519549439459,500945
2021-02-169539559509502,600950
2021-02-1595296094395022,700950
2021-02-1294195994195924,300959
2021-02-1095395594594710,300947
2021-02-0995596394795239,400952
2021-02-0895098394595550,100955
2021-02-0598298997597928,300979
2021-02-0497798497098432,600984
2021-02-0398098096797722,800977
2021-02-0296997796097022,000970
2021-02-0194596994096519,400965
2021-01-2997197393994321,000943
2021-01-2894797294596123,200961
2021-01-2796897095496212,800962
2021-01-2696798896696623,600966
2021-01-2592997792997746,700977
2021-01-2292793092192317,400923
2021-01-2192492691592215,200922
2021-01-2092492491492113,400921
2021-01-199179239149227,700922
2021-01-189129239129195,100919
2021-01-1591392590792326,000923
2021-01-1491092590390742,600907
2021-01-1392893591692333,500923
2021-01-1291192990292934,100929
2021-01-0891791989190056,400900
2021-01-078711,012871906338,900906
2021-01-068598718598639,900863
2021-01-058598698548652,200865
2021-01-0487087585186310,800863

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