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 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 1,600 | 1,610 | 1,505 | 1,565 | 40,300 | 1,565 |
| 2022-09-27 | 1,608 | 1,622 | 1,589 | 1,595 | 12,600 | 1,595 |
| 2022-09-26 | 1,635 | 1,640 | 1,572 | 1,596 | 36,600 | 1,596 |
| 2022-09-22 | 1,616 | 1,650 | 1,614 | 1,649 | 10,700 | 1,649 |
| 2022-09-21 | 1,665 | 1,673 | 1,632 | 1,637 | 21,600 | 1,637 |
| 2022-09-20 | 1,664 | 1,679 | 1,651 | 1,665 | 20,800 | 1,665 |
| 2022-09-16 | 1,680 | 1,680 | 1,650 | 1,660 | 11,900 | 1,660 |
| 2022-09-15 | 1,680 | 1,705 | 1,666 | 1,678 | 12,500 | 1,678 |
| 2022-09-14 | 1,679 | 1,693 | 1,659 | 1,680 | 9,200 | 1,680 |
| 2022-09-13 | 1,701 | 1,707 | 1,690 | 1,694 | 5,700 | 1,694 |
| 2022-09-12 | 1,703 | 1,728 | 1,695 | 1,701 | 21,300 | 1,701 |
| 2022-09-09 | 1,688 | 1,695 | 1,678 | 1,695 | 8,600 | 1,695 |
| 2022-09-08 | 1,686 | 1,686 | 1,672 | 1,677 | 3,300 | 1,677 |
| 2022-09-07 | 1,679 | 1,688 | 1,644 | 1,674 | 17,000 | 1,674 |
| 2022-09-06 | 1,698 | 1,700 | 1,677 | 1,677 | 10,800 | 1,677 |
| 2022-09-05 | 1,658 | 1,692 | 1,658 | 1,688 | 12,400 | 1,688 |
| 2022-09-02 | 1,646 | 1,682 | 1,625 | 1,650 | 19,900 | 1,650 |
| 2022-09-01 | 1,680 | 1,687 | 1,642 | 1,646 | 25,700 | 1,646 |
| 2022-08-31 | 1,676 | 1,686 | 1,670 | 1,680 | 6,200 | 1,680 |
| 2022-08-30 | 1,699 | 1,699 | 1,677 | 1,677 | 6,700 | 1,677 |
| 2022-08-29 | 1,672 | 1,691 | 1,659 | 1,690 | 13,000 | 1,690 |
| 2022-08-26 | 1,715 | 1,715 | 1,692 | 1,693 | 5,400 | 1,693 |
| 2022-08-25 | 1,711 | 1,716 | 1,696 | 1,707 | 7,000 | 1,707 |
| 2022-08-24 | 1,711 | 1,715 | 1,691 | 1,694 | 13,000 | 1,694 |
| 2022-08-23 | 1,702 | 1,731 | 1,702 | 1,715 | 9,000 | 1,715 |
| 2022-08-22 | 1,698 | 1,738 | 1,690 | 1,729 | 18,300 | 1,729 |
| 2022-08-19 | 1,687 | 1,707 | 1,682 | 1,698 | 23,400 | 1,698 |
| 2022-08-18 | 1,664 | 1,684 | 1,655 | 1,681 | 8,200 | 1,681 |
| 2022-08-17 | 1,633 | 1,694 | 1,626 | 1,683 | 35,800 | 1,683 |
| 2022-08-16 | 1,632 | 1,640 | 1,615 | 1,633 | 9,000 | 1,633 |
| 2022-08-15 | 1,596 | 1,632 | 1,596 | 1,625 | 12,500 | 1,625 |
| 2022-08-12 | 1,591 | 1,628 | 1,580 | 1,584 | 40,300 | 1,584 |
| 2022-08-10 | 1,568 | 1,599 | 1,568 | 1,585 | 14,400 | 1,585 |
| 2022-08-09 | 1,589 | 1,592 | 1,562 | 1,569 | 27,300 | 1,569 |
| 2022-08-08 | 1,640 | 1,679 | 1,583 | 1,590 | 80,000 | 1,590 |
| 2022-08-05 | 1,624 | 1,648 | 1,608 | 1,634 | 57,700 | 1,634 |
| 2022-08-04 | 1,607 | 1,629 | 1,594 | 1,613 | 21,600 | 1,613 |
| 2022-08-03 | 1,590 | 1,595 | 1,569 | 1,588 | 19,900 | 1,588 |
| 2022-08-02 | 1,610 | 1,610 | 1,587 | 1,590 | 7,000 | 1,590 |
| 2022-08-01 | 1,616 | 1,631 | 1,606 | 1,610 | 14,800 | 1,610 |
| 2022-07-29 | 1,611 | 1,624 | 1,585 | 1,610 | 17,000 | 1,610 |
| 2022-07-28 | 1,633 | 1,633 | 1,605 | 1,609 | 10,400 | 1,609 |
| 2022-07-27 | 1,622 | 1,630 | 1,606 | 1,628 | 8,700 | 1,628 |
| 2022-07-26 | 1,584 | 1,625 | 1,581 | 1,613 | 19,300 | 1,613 |
| 2022-07-25 | 1,578 | 1,589 | 1,569 | 1,585 | 7,700 | 1,585 |
| 2022-07-22 | 1,567 | 1,579 | 1,560 | 1,576 | 10,800 | 1,576 |
| 2022-07-21 | 1,571 | 1,590 | 1,557 | 1,567 | 20,300 | 1,567 |
| 2022-07-20 | 1,578 | 1,593 | 1,572 | 1,582 | 12,700 | 1,582 |
| 2022-07-19 | 1,536 | 1,574 | 1,531 | 1,570 | 13,500 | 1,570 |
| 2022-07-15 | 1,537 | 1,537 | 1,525 | 1,530 | 4,900 | 1,530 |
| 2022-07-14 | 1,530 | 1,555 | 1,530 | 1,535 | 16,700 | 1,535 |
| 2022-07-13 | 1,526 | 1,542 | 1,510 | 1,530 | 12,000 | 1,530 |
| 2022-07-12 | 1,534 | 1,540 | 1,516 | 1,516 | 17,900 | 1,516 |
| 2022-07-11 | 1,548 | 1,552 | 1,531 | 1,539 | 18,100 | 1,539 |
| 2022-07-08 | 1,534 | 1,555 | 1,524 | 1,542 | 29,200 | 1,542 |
| 2022-07-07 | 1,512 | 1,535 | 1,505 | 1,534 | 10,900 | 1,534 |
| 2022-07-06 | 1,544 | 1,544 | 1,508 | 1,515 | 7,300 | 1,515 |
| 2022-07-05 | 1,519 | 1,544 | 1,515 | 1,544 | 13,000 | 1,544 |
| 2022-07-04 | 1,520 | 1,520 | 1,484 | 1,515 | 10,800 | 1,515 |
| 2022-07-01 | 1,558 | 1,565 | 1,495 | 1,502 | 31,700 | 1,502 |
| 2022-06-30 | 1,605 | 1,605 | 1,518 | 1,559 | 55,000 | 1,559 |
| 2022-06-29 | 1,540 | 1,605 | 1,530 | 1,605 | 59,900 | 1,605 |
| 2022-06-28 | 1,490 | 1,550 | 1,490 | 1,540 | 31,000 | 1,540 |
| 2022-06-27 | 1,485 | 1,493 | 1,472 | 1,490 | 15,000 | 1,490 |
| 2022-06-24 | 1,443 | 1,469 | 1,443 | 1,455 | 11,100 | 1,455 |
| 2022-06-23 | 1,467 | 1,480 | 1,434 | 1,442 | 17,900 | 1,442 |
| 2022-06-22 | 1,458 | 1,472 | 1,447 | 1,452 | 7,000 | 1,452 |
| 2022-06-21 | 1,421 | 1,459 | 1,421 | 1,442 | 16,700 | 1,442 |
| 2022-06-20 | 1,452 | 1,468 | 1,409 | 1,421 | 15,800 | 1,421 |
| 2022-06-17 | 1,419 | 1,451 | 1,385 | 1,449 | 28,300 | 1,449 |
| 2022-06-16 | 1,448 | 1,465 | 1,422 | 1,443 | 33,600 | 1,443 |
| 2022-06-15 | 1,489 | 1,509 | 1,408 | 1,418 | 77,300 | 1,418 |
| 2022-06-14 | 1,482 | 1,500 | 1,465 | 1,489 | 26,600 | 1,489 |
| 2022-06-13 | 1,542 | 1,542 | 1,508 | 1,509 | 18,800 | 1,509 |
| 2022-06-10 | 1,548 | 1,559 | 1,527 | 1,559 | 24,100 | 1,559 |
| 2022-06-09 | 1,509 | 1,558 | 1,505 | 1,548 | 29,100 | 1,548 |
| 2022-06-08 | 1,470 | 1,509 | 1,467 | 1,505 | 33,900 | 1,505 |
| 2022-06-07 | 1,478 | 1,478 | 1,459 | 1,462 | 33,500 | 1,462 |
| 2022-06-06 | 1,474 | 1,491 | 1,451 | 1,478 | 24,600 | 1,478 |
| 2022-06-03 | 1,497 | 1,500 | 1,468 | 1,470 | 15,600 | 1,470 |
| 2022-06-02 | 1,487 | 1,496 | 1,462 | 1,490 | 27,400 | 1,490 |
| 2022-06-01 | 1,500 | 1,510 | 1,481 | 1,486 | 17,100 | 1,486 |
| 2022-05-31 | 1,505 | 1,516 | 1,488 | 1,502 | 13,700 | 1,502 |
| 2022-05-30 | 1,470 | 1,519 | 1,470 | 1,509 | 37,100 | 1,509 |
| 2022-05-27 | 1,489 | 1,489 | 1,458 | 1,470 | 22,700 | 1,470 |
| 2022-05-26 | 1,465 | 1,481 | 1,462 | 1,462 | 8,500 | 1,462 |
| 2022-05-25 | 1,468 | 1,479 | 1,439 | 1,465 | 39,100 | 1,465 |
| 2022-05-24 | 1,505 | 1,510 | 1,465 | 1,470 | 16,700 | 1,470 |
| 2022-05-23 | 1,517 | 1,538 | 1,505 | 1,506 | 24,400 | 1,506 |
| 2022-05-20 | 1,480 | 1,513 | 1,461 | 1,503 | 23,400 | 1,503 |
| 2022-05-19 | 1,469 | 1,494 | 1,451 | 1,484 | 26,300 | 1,484 |
| 2022-05-18 | 1,458 | 1,510 | 1,449 | 1,501 | 44,900 | 1,501 |
| 2022-05-17 | 1,404 | 1,451 | 1,404 | 1,449 | 40,400 | 1,449 |
| 2022-05-16 | 1,411 | 1,454 | 1,390 | 1,410 | 67,700 | 1,410 |
| 2022-05-13 | 1,408 | 1,422 | 1,369 | 1,399 | 69,100 | 1,399 |
| 2022-05-12 | 1,427 | 1,463 | 1,378 | 1,385 | 158,900 | 1,385 |
| 2022-05-11 | 1,279 | 1,300 | 1,253 | 1,300 | 19,800 | 1,300 |
| 2022-05-10 | 1,277 | 1,287 | 1,261 | 1,278 | 18,300 | 1,278 |
| 2022-05-09 | 1,281 | 1,300 | 1,269 | 1,286 | 7,700 | 1,286 |
| 2022-05-06 | 1,281 | 1,299 | 1,268 | 1,292 | 2,700 | 1,292 |
| 2022-05-02 | 1,257 | 1,286 | 1,257 | 1,286 | 2,700 | 1,286 |
| 2022-04-28 | 1,248 | 1,326 | 1,248 | 1,301 | 6,900 | 1,301 |
| 2022-04-27 | 1,266 | 1,266 | 1,240 | 1,248 | 7,100 | 1,248 |
| 2022-04-26 | 1,297 | 1,327 | 1,270 | 1,274 | 5,300 | 1,274 |
| 2022-04-25 | 1,318 | 1,325 | 1,300 | 1,303 | 5,200 | 1,303 |
| 2022-04-22 | 1,329 | 1,350 | 1,318 | 1,350 | 14,000 | 1,350 |
| 2022-04-21 | 1,318 | 1,332 | 1,310 | 1,332 | 5,800 | 1,332 |
| 2022-04-20 | 1,298 | 1,318 | 1,295 | 1,318 | 5,900 | 1,318 |
| 2022-04-19 | 1,291 | 1,305 | 1,290 | 1,294 | 7,500 | 1,294 |
| 2022-04-18 | 1,325 | 1,325 | 1,266 | 1,298 | 12,700 | 1,298 |
| 2022-04-15 | 1,320 | 1,335 | 1,306 | 1,324 | 1,400 | 1,324 |
| 2022-04-14 | 1,323 | 1,336 | 1,314 | 1,336 | 3,800 | 1,336 |
| 2022-04-13 | 1,291 | 1,314 | 1,291 | 1,314 | 500 | 1,314 |
| 2022-04-12 | 1,297 | 1,303 | 1,290 | 1,296 | 4,900 | 1,296 |
| 2022-04-11 | 1,314 | 1,321 | 1,301 | 1,305 | 1,800 | 1,305 |
| 2022-04-08 | 1,320 | 1,321 | 1,285 | 1,314 | 7,700 | 1,314 |
| 2022-04-07 | 1,317 | 1,326 | 1,286 | 1,301 | 25,500 | 1,301 |
| 2022-04-06 | 1,336 | 1,343 | 1,323 | 1,330 | 12,500 | 1,330 |
| 2022-04-05 | 1,356 | 1,356 | 1,331 | 1,352 | 16,900 | 1,352 |
| 2022-04-04 | 1,382 | 1,382 | 1,361 | 1,362 | 10,300 | 1,362 |
| 2022-04-01 | 1,388 | 1,392 | 1,378 | 1,386 | 10,700 | 1,386 |
| 2022-03-31 | 1,382 | 1,399 | 1,370 | 1,399 | 22,000 | 1,399 |
| 2022-03-30 | 1,431 | 1,431 | 1,382 | 1,387 | 16,100 | 1,387 |
| 2022-03-29 | 1,380 | 1,434 | 1,380 | 1,432 | 34,700 | 1,432 |
| 2022-03-28 | 1,370 | 1,386 | 1,365 | 1,382 | 9,800 | 1,382 |
| 2022-03-25 | 1,392 | 1,400 | 1,359 | 1,370 | 13,200 | 1,370 |
| 2022-03-24 | 1,367 | 1,400 | 1,359 | 1,392 | 15,000 | 1,392 |
| 2022-03-23 | 1,401 | 1,407 | 1,358 | 1,397 | 37,000 | 1,397 |
| 2022-03-22 | 1,335 | 1,406 | 1,335 | 1,399 | 48,400 | 1,399 |
| 2022-03-18 | 1,336 | 1,345 | 1,313 | 1,329 | 27,300 | 1,329 |
| 2022-03-17 | 1,341 | 1,364 | 1,311 | 1,327 | 31,700 | 1,327 |
| 2022-03-16 | 1,289 | 1,335 | 1,275 | 1,313 | 41,800 | 1,313 |
| 2022-03-15 | 1,255 | 1,298 | 1,255 | 1,289 | 16,300 | 1,289 |
| 2022-03-14 | 1,211 | 1,274 | 1,201 | 1,255 | 32,700 | 1,255 |
| 2022-03-11 | 1,225 | 1,225 | 1,198 | 1,211 | 5,600 | 1,211 |
| 2022-03-10 | 1,199 | 1,242 | 1,198 | 1,237 | 15,600 | 1,237 |
| 2022-03-09 | 1,174 | 1,201 | 1,159 | 1,174 | 13,000 | 1,174 |
| 2022-03-08 | 1,190 | 1,192 | 1,170 | 1,182 | 16,600 | 1,182 |
| 2022-03-07 | 1,227 | 1,228 | 1,175 | 1,197 | 31,500 | 1,197 |
| 2022-03-04 | 1,247 | 1,253 | 1,229 | 1,235 | 15,100 | 1,235 |
| 2022-03-03 | 1,238 | 1,270 | 1,238 | 1,247 | 18,700 | 1,247 |
| 2022-03-02 | 1,236 | 1,261 | 1,236 | 1,252 | 6,300 | 1,252 |
| 2022-03-01 | 1,246 | 1,264 | 1,242 | 1,259 | 7,100 | 1,259 |
| 2022-02-28 | 1,238 | 1,254 | 1,238 | 1,246 | 8,700 | 1,246 |
| 2022-02-25 | 1,201 | 1,238 | 1,201 | 1,238 | 11,000 | 1,238 |
| 2022-02-24 | 1,208 | 1,215 | 1,192 | 1,196 | 23,800 | 1,196 |
| 2022-02-22 | 1,212 | 1,232 | 1,208 | 1,217 | 9,500 | 1,217 |
| 2022-02-21 | 1,242 | 1,248 | 1,214 | 1,238 | 10,900 | 1,238 |
| 2022-02-18 | 1,237 | 1,263 | 1,237 | 1,263 | 14,000 | 1,263 |
| 2022-02-17 | 1,262 | 1,276 | 1,255 | 1,255 | 11,900 | 1,255 |
| 2022-02-16 | 1,216 | 1,259 | 1,216 | 1,257 | 8,200 | 1,257 |
| 2022-02-15 | 1,228 | 1,231 | 1,200 | 1,202 | 10,200 | 1,202 |
| 2022-02-14 | 1,250 | 1,257 | 1,227 | 1,234 | 22,100 | 1,234 |
| 2022-02-10 | 1,299 | 1,299 | 1,262 | 1,280 | 16,700 | 1,280 |
| 2022-02-09 | 1,210 | 1,294 | 1,210 | 1,284 | 38,700 | 1,284 |
| 2022-02-08 | 1,199 | 1,234 | 1,185 | 1,213 | 71,700 | 1,213 |
| 2022-02-07 | 1,209 | 1,234 | 1,190 | 1,218 | 56,300 | 1,218 |
| 2022-02-04 | 1,161 | 1,199 | 1,156 | 1,188 | 19,000 | 1,188 |
| 2022-02-03 | 1,173 | 1,187 | 1,154 | 1,169 | 15,600 | 1,169 |
| 2022-02-02 | 1,147 | 1,174 | 1,147 | 1,174 | 8,000 | 1,174 |
| 2022-02-01 | 1,149 | 1,153 | 1,132 | 1,147 | 12,600 | 1,147 |
| 2022-01-31 | 1,095 | 1,137 | 1,079 | 1,132 | 15,100 | 1,132 |
| 2022-01-28 | 1,062 | 1,078 | 1,051 | 1,065 | 10,300 | 1,065 |
| 2022-01-27 | 1,090 | 1,092 | 1,047 | 1,052 | 24,500 | 1,052 |
| 2022-01-26 | 1,085 | 1,100 | 1,070 | 1,090 | 13,200 | 1,090 |
| 2022-01-25 | 1,099 | 1,101 | 1,068 | 1,072 | 24,000 | 1,072 |
| 2022-01-24 | 1,084 | 1,104 | 1,065 | 1,100 | 26,900 | 1,100 |
| 2022-01-21 | 1,071 | 1,121 | 1,064 | 1,114 | 64,400 | 1,114 |
| 2022-01-20 | 1,126 | 1,146 | 1,087 | 1,131 | 67,200 | 1,131 |
| 2022-01-19 | 1,200 | 1,201 | 1,152 | 1,163 | 30,700 | 1,163 |
| 2022-01-18 | 1,235 | 1,240 | 1,211 | 1,220 | 18,300 | 1,220 |
| 2022-01-17 | 1,255 | 1,257 | 1,240 | 1,240 | 9,600 | 1,240 |
| 2022-01-14 | 1,264 | 1,264 | 1,252 | 1,254 | 7,100 | 1,254 |
| 2022-01-13 | 1,252 | 1,266 | 1,252 | 1,266 | 5,400 | 1,266 |
| 2022-01-12 | 1,254 | 1,267 | 1,249 | 1,263 | 7,000 | 1,263 |
| 2022-01-11 | 1,260 | 1,260 | 1,241 | 1,245 | 9,500 | 1,245 |
| 2022-01-07 | 1,276 | 1,284 | 1,254 | 1,259 | 13,700 | 1,259 |
| 2022-01-06 | 1,253 | 1,276 | 1,235 | 1,271 | 34,300 | 1,271 |
| 2022-01-05 | 1,290 | 1,290 | 1,255 | 1,270 | 18,000 | 1,270 |
| 2022-01-04 | 1,320 | 1,339 | 1,288 | 1,289 | 29,300 | 1,289 |
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
