6919 ケル(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-281,6001,6101,5051,56540,3001,565
2022-09-271,6081,6221,5891,59512,6001,595
2022-09-261,6351,6401,5721,59636,6001,596
2022-09-221,6161,6501,6141,64910,7001,649
2022-09-211,6651,6731,6321,63721,6001,637
2022-09-201,6641,6791,6511,66520,8001,665
2022-09-161,6801,6801,6501,66011,9001,660
2022-09-151,6801,7051,6661,67812,5001,678
2022-09-141,6791,6931,6591,6809,2001,680
2022-09-131,7011,7071,6901,6945,7001,694
2022-09-121,7031,7281,6951,70121,3001,701
2022-09-091,6881,6951,6781,6958,6001,695
2022-09-081,6861,6861,6721,6773,3001,677
2022-09-071,6791,6881,6441,67417,0001,674
2022-09-061,6981,7001,6771,67710,8001,677
2022-09-051,6581,6921,6581,68812,4001,688
2022-09-021,6461,6821,6251,65019,9001,650
2022-09-011,6801,6871,6421,64625,7001,646
2022-08-311,6761,6861,6701,6806,2001,680
2022-08-301,6991,6991,6771,6776,7001,677
2022-08-291,6721,6911,6591,69013,0001,690
2022-08-261,7151,7151,6921,6935,4001,693
2022-08-251,7111,7161,6961,7077,0001,707
2022-08-241,7111,7151,6911,69413,0001,694
2022-08-231,7021,7311,7021,7159,0001,715
2022-08-221,6981,7381,6901,72918,3001,729
2022-08-191,6871,7071,6821,69823,4001,698
2022-08-181,6641,6841,6551,6818,2001,681
2022-08-171,6331,6941,6261,68335,8001,683
2022-08-161,6321,6401,6151,6339,0001,633
2022-08-151,5961,6321,5961,62512,5001,625
2022-08-121,5911,6281,5801,58440,3001,584
2022-08-101,5681,5991,5681,58514,4001,585
2022-08-091,5891,5921,5621,56927,3001,569
2022-08-081,6401,6791,5831,59080,0001,590
2022-08-051,6241,6481,6081,63457,7001,634
2022-08-041,6071,6291,5941,61321,6001,613
2022-08-031,5901,5951,5691,58819,9001,588
2022-08-021,6101,6101,5871,5907,0001,590
2022-08-011,6161,6311,6061,61014,8001,610
2022-07-291,6111,6241,5851,61017,0001,610
2022-07-281,6331,6331,6051,60910,4001,609
2022-07-271,6221,6301,6061,6288,7001,628
2022-07-261,5841,6251,5811,61319,3001,613
2022-07-251,5781,5891,5691,5857,7001,585
2022-07-221,5671,5791,5601,57610,8001,576
2022-07-211,5711,5901,5571,56720,3001,567
2022-07-201,5781,5931,5721,58212,7001,582
2022-07-191,5361,5741,5311,57013,5001,570
2022-07-151,5371,5371,5251,5304,9001,530
2022-07-141,5301,5551,5301,53516,7001,535
2022-07-131,5261,5421,5101,53012,0001,530
2022-07-121,5341,5401,5161,51617,9001,516
2022-07-111,5481,5521,5311,53918,1001,539
2022-07-081,5341,5551,5241,54229,2001,542
2022-07-071,5121,5351,5051,53410,9001,534
2022-07-061,5441,5441,5081,5157,3001,515
2022-07-051,5191,5441,5151,54413,0001,544
2022-07-041,5201,5201,4841,51510,8001,515
2022-07-011,5581,5651,4951,50231,7001,502
2022-06-301,6051,6051,5181,55955,0001,559
2022-06-291,5401,6051,5301,60559,9001,605
2022-06-281,4901,5501,4901,54031,0001,540
2022-06-271,4851,4931,4721,49015,0001,490
2022-06-241,4431,4691,4431,45511,1001,455
2022-06-231,4671,4801,4341,44217,9001,442
2022-06-221,4581,4721,4471,4527,0001,452
2022-06-211,4211,4591,4211,44216,7001,442
2022-06-201,4521,4681,4091,42115,8001,421
2022-06-171,4191,4511,3851,44928,3001,449
2022-06-161,4481,4651,4221,44333,6001,443
2022-06-151,4891,5091,4081,41877,3001,418
2022-06-141,4821,5001,4651,48926,6001,489
2022-06-131,5421,5421,5081,50918,8001,509
2022-06-101,5481,5591,5271,55924,1001,559
2022-06-091,5091,5581,5051,54829,1001,548
2022-06-081,4701,5091,4671,50533,9001,505
2022-06-071,4781,4781,4591,46233,5001,462
2022-06-061,4741,4911,4511,47824,6001,478
2022-06-031,4971,5001,4681,47015,6001,470
2022-06-021,4871,4961,4621,49027,4001,490
2022-06-011,5001,5101,4811,48617,1001,486
2022-05-311,5051,5161,4881,50213,7001,502
2022-05-301,4701,5191,4701,50937,1001,509
2022-05-271,4891,4891,4581,47022,7001,470
2022-05-261,4651,4811,4621,4628,5001,462
2022-05-251,4681,4791,4391,46539,1001,465
2022-05-241,5051,5101,4651,47016,7001,470
2022-05-231,5171,5381,5051,50624,4001,506
2022-05-201,4801,5131,4611,50323,4001,503
2022-05-191,4691,4941,4511,48426,3001,484
2022-05-181,4581,5101,4491,50144,9001,501
2022-05-171,4041,4511,4041,44940,4001,449
2022-05-161,4111,4541,3901,41067,7001,410
2022-05-131,4081,4221,3691,39969,1001,399
2022-05-121,4271,4631,3781,385158,9001,385
2022-05-111,2791,3001,2531,30019,8001,300
2022-05-101,2771,2871,2611,27818,3001,278
2022-05-091,2811,3001,2691,2867,7001,286
2022-05-061,2811,2991,2681,2922,7001,292
2022-05-021,2571,2861,2571,2862,7001,286
2022-04-281,2481,3261,2481,3016,9001,301
2022-04-271,2661,2661,2401,2487,1001,248
2022-04-261,2971,3271,2701,2745,3001,274
2022-04-251,3181,3251,3001,3035,2001,303
2022-04-221,3291,3501,3181,35014,0001,350
2022-04-211,3181,3321,3101,3325,8001,332
2022-04-201,2981,3181,2951,3185,9001,318
2022-04-191,2911,3051,2901,2947,5001,294
2022-04-181,3251,3251,2661,29812,7001,298
2022-04-151,3201,3351,3061,3241,4001,324
2022-04-141,3231,3361,3141,3363,8001,336
2022-04-131,2911,3141,2911,3145001,314
2022-04-121,2971,3031,2901,2964,9001,296
2022-04-111,3141,3211,3011,3051,8001,305
2022-04-081,3201,3211,2851,3147,7001,314
2022-04-071,3171,3261,2861,30125,5001,301
2022-04-061,3361,3431,3231,33012,5001,330
2022-04-051,3561,3561,3311,35216,9001,352
2022-04-041,3821,3821,3611,36210,3001,362
2022-04-011,3881,3921,3781,38610,7001,386
2022-03-311,3821,3991,3701,39922,0001,399
2022-03-301,4311,4311,3821,38716,1001,387
2022-03-291,3801,4341,3801,43234,7001,432
2022-03-281,3701,3861,3651,3829,8001,382
2022-03-251,3921,4001,3591,37013,2001,370
2022-03-241,3671,4001,3591,39215,0001,392
2022-03-231,4011,4071,3581,39737,0001,397
2022-03-221,3351,4061,3351,39948,4001,399
2022-03-181,3361,3451,3131,32927,3001,329
2022-03-171,3411,3641,3111,32731,7001,327
2022-03-161,2891,3351,2751,31341,8001,313
2022-03-151,2551,2981,2551,28916,3001,289
2022-03-141,2111,2741,2011,25532,7001,255
2022-03-111,2251,2251,1981,2115,6001,211
2022-03-101,1991,2421,1981,23715,6001,237
2022-03-091,1741,2011,1591,17413,0001,174
2022-03-081,1901,1921,1701,18216,6001,182
2022-03-071,2271,2281,1751,19731,5001,197
2022-03-041,2471,2531,2291,23515,1001,235
2022-03-031,2381,2701,2381,24718,7001,247
2022-03-021,2361,2611,2361,2526,3001,252
2022-03-011,2461,2641,2421,2597,1001,259
2022-02-281,2381,2541,2381,2468,7001,246
2022-02-251,2011,2381,2011,23811,0001,238
2022-02-241,2081,2151,1921,19623,8001,196
2022-02-221,2121,2321,2081,2179,5001,217
2022-02-211,2421,2481,2141,23810,9001,238
2022-02-181,2371,2631,2371,26314,0001,263
2022-02-171,2621,2761,2551,25511,9001,255
2022-02-161,2161,2591,2161,2578,2001,257
2022-02-151,2281,2311,2001,20210,2001,202
2022-02-141,2501,2571,2271,23422,1001,234
2022-02-101,2991,2991,2621,28016,7001,280
2022-02-091,2101,2941,2101,28438,7001,284
2022-02-081,1991,2341,1851,21371,7001,213
2022-02-071,2091,2341,1901,21856,3001,218
2022-02-041,1611,1991,1561,18819,0001,188
2022-02-031,1731,1871,1541,16915,6001,169
2022-02-021,1471,1741,1471,1748,0001,174
2022-02-011,1491,1531,1321,14712,6001,147
2022-01-311,0951,1371,0791,13215,1001,132
2022-01-281,0621,0781,0511,06510,3001,065
2022-01-271,0901,0921,0471,05224,5001,052
2022-01-261,0851,1001,0701,09013,2001,090
2022-01-251,0991,1011,0681,07224,0001,072
2022-01-241,0841,1041,0651,10026,9001,100
2022-01-211,0711,1211,0641,11464,4001,114
2022-01-201,1261,1461,0871,13167,2001,131
2022-01-191,2001,2011,1521,16330,7001,163
2022-01-181,2351,2401,2111,22018,3001,220
2022-01-171,2551,2571,2401,2409,6001,240
2022-01-141,2641,2641,2521,2547,1001,254
2022-01-131,2521,2661,2521,2665,4001,266
2022-01-121,2541,2671,2491,2637,0001,263
2022-01-111,2601,2601,2411,2459,5001,245
2022-01-071,2761,2841,2541,25913,7001,259
2022-01-061,2531,2761,2351,27134,3001,271
2022-01-051,2901,2901,2551,27018,0001,270
2022-01-041,3201,3391,2881,28929,3001,289

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