6919 ケル(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-28 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1992-12-24 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 1992-12-21 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1992-12-16 | 711 | 711 | 700 | 700 | 3,000 | 700 |
| 1992-12-15 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1992-12-11 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1992-12-10 | 675 | 699 | 675 | 699 | 3,000 | 699 |
| 1992-12-03 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 1992-11-30 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1992-11-27 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1992-11-26 | 612 | 615 | 610 | 612 | 6,000 | 612 |
| 1992-11-20 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1992-11-12 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 1992-11-11 | 606 | 606 | 605 | 605 | 3,000 | 605 |
| 1992-11-10 | 610 | 610 | 605 | 605 | 2,000 | 605 |
| 1992-11-06 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1992-11-04 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1992-10-29 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 1992-10-28 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1992-10-26 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1992-10-15 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1992-10-12 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1992-10-01 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1992-09-28 | 758 | 758 | 758 | 758 | 1,000 | 758 |
| 1992-09-25 | 770 | 770 | 770 | 770 | 5,000 | 770 |
| 1992-09-24 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1992-09-21 | 665 | 665 | 665 | 665 | 4,000 | 665 |
| 1992-09-17 | 660 | 660 | 655 | 655 | 5,000 | 655 |
| 1992-09-16 | 654 | 654 | 650 | 650 | 2,000 | 650 |
| 1992-09-09 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1992-09-08 | 760 | 770 | 760 | 770 | 3,000 | 770 |
| 1992-09-04 | 769 | 769 | 769 | 769 | 1,000 | 769 |
| 1992-09-03 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1992-09-02 | 771 | 771 | 770 | 770 | 2,000 | 770 |
| 1992-09-01 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1992-08-31 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1992-08-26 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1992-08-25 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1992-08-18 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1992-08-13 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1992-08-10 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 1992-08-07 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 1992-08-06 | 895 | 895 | 895 | 895 | 5,000 | 895 |
| 1992-08-03 | 809 | 809 | 809 | 809 | 1,000 | 809 |
| 1992-07-30 | 809 | 809 | 809 | 809 | 1,000 | 809 |
| 1992-07-29 | 909 | 909 | 909 | 909 | 1,000 | 909 |
| 1992-07-28 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1992-07-27 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1992-07-23 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 1992-07-22 | 910 | 910 | 910 | 910 | 5,000 | 910 |
| 1992-07-20 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1992-07-14 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1992-07-09 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1992-07-08 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1992-07-07 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 1992-07-03 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 1992-07-02 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1992-07-01 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 1992-06-29 | 900 | 900 | 900 | 900 | 11,000 | 900 |
| 1992-06-26 | 890 | 900 | 890 | 900 | 3,000 | 900 |
| 1992-06-24 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1992-06-19 | 930 | 930 | 930 | 930 | 4,000 | 930 |
| 1992-06-18 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1992-06-12 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1992-06-11 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1992-06-10 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1992-05-29 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1992-05-28 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1992-05-27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1992-05-26 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1992-05-25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1992-05-22 | 1,110 | 1,110 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1992-05-21 | 1,110 | 1,110 | 1,100 | 1,110 | 6,000 | 1,110 |
| 1992-05-20 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1992-05-13 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 1,110 |
| 1992-05-12 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1992-05-11 | 1,100 | 1,100 | 1,080 | 1,100 | 7,000 | 1,100 |
| 1992-05-08 | 1,080 | 1,080 | 1,060 | 1,060 | 20,000 | 1,060 |
| 1992-05-07 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1992-04-28 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1992-04-27 | 1,060 | 1,060 | 1,050 | 1,050 | 12,000 | 1,050 |
| 1992-04-24 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1992-04-22 | 1,100 | 1,100 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1992-04-17 | 1,010 | 1,050 | 1,010 | 1,050 | 2,000 | 1,050 |
| 1992-04-16 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1992-04-14 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1992-04-10 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1992-04-08 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1992-04-07 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1992-04-06 | 1,000 | 1,000 | 980 | 990 | 8,000 | 990 |
| 1992-04-03 | 1,010 | 1,010 | 990 | 1,000 | 4,000 | 1,000 |
| 1992-04-02 | 1,010 | 1,010 | 990 | 1,000 | 7,000 | 1,000 |
| 1992-04-01 | 1,090 | 1,090 | 1,000 | 1,030 | 6,000 | 1,030 |
| 1992-03-25 | 1,010 | 1,010 | 1,010 | 1,010 | 10,000 | 1,010 |
| 1992-03-24 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1992-03-23 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1992-03-18 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1992-03-17 | 1,050 | 1,050 | 1,050 | 1,050 | 82,000 | 1,050 |
| 1992-03-16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1992-03-13 | 1,050 | 1,050 | 1,040 | 1,050 | 80,000 | 1,050 |
| 1992-03-12 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1992-03-11 | 1,040 | 1,050 | 1,040 | 1,050 | 21,000 | 1,050 |
| 1992-03-10 | 1,040 | 1,050 | 1,040 | 1,050 | 18,000 | 1,050 |
| 1992-03-09 | 1,050 | 1,050 | 1,040 | 1,050 | 21,000 | 1,050 |
| 1992-03-06 | 1,050 | 1,070 | 1,040 | 1,040 | 35,000 | 1,040 |
| 1992-03-04 | 1,050 | 1,050 | 1,050 | 1,050 | 70,000 | 1,050 |
| 1992-03-03 | 1,100 | 1,140 | 1,100 | 1,130 | 17,000 | 1,130 |
| 1992-02-28 | 1,150 | 1,160 | 1,130 | 1,160 | 28,000 | 1,160 |
| 1992-02-27 | 1,160 | 1,160 | 1,110 | 1,150 | 18,000 | 1,150 |
| 1992-02-26 | 1,160 | 1,160 | 1,150 | 1,150 | 6,000 | 1,150 |
| 1992-02-25 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 1,160 |
| 1992-02-21 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1992-02-14 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 | 1,330 |
| 1992-02-13 | 1,360 | 1,360 | 1,300 | 1,350 | 15,000 | 1,350 |
| 1992-02-12 | 1,350 | 1,360 | 1,350 | 1,360 | 14,000 | 1,360 |
| 1992-02-07 | 1,390 | 1,420 | 1,390 | 1,400 | 12,000 | 1,400 |
| 1992-02-06 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1992-02-05 | 1,300 | 1,320 | 1,300 | 1,320 | 4,000 | 1,320 |
| 1992-01-31 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1992-01-30 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1992-01-29 | 1,150 | 1,160 | 1,150 | 1,160 | 21,000 | 1,160 |
| 1992-01-28 | 1,110 | 1,110 | 1,110 | 1,110 | 7,000 | 1,110 |
| 1992-01-27 | 1,110 | 1,110 | 1,100 | 1,110 | 9,000 | 1,110 |
| 1992-01-23 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1992-01-22 | 1,000 | 1,050 | 1,000 | 1,050 | 3,000 | 1,050 |
| 1992-01-17 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1992-01-14 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1992-01-13 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
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
