6919 ケル(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1993-12-29 | 860 | 880 | 860 | 880 | 6,000 | 880 |
| 1993-12-24 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1993-12-22 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1993-12-21 | 841 | 841 | 840 | 840 | 2,000 | 840 |
| 1993-12-20 | 840 | 850 | 840 | 840 | 3,000 | 840 |
| 1993-12-17 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1993-12-15 | 829 | 830 | 829 | 830 | 5,000 | 830 |
| 1993-12-14 | 831 | 841 | 830 | 841 | 3,000 | 841 |
| 1993-12-13 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1993-12-08 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1993-12-07 | 919 | 919 | 919 | 919 | 2,000 | 919 |
| 1993-12-06 | 940 | 940 | 920 | 920 | 3,000 | 920 |
| 1993-12-02 | 950 | 950 | 950 | 950 | 5,000 | 950 |
| 1993-12-01 | 890 | 900 | 890 | 900 | 2,000 | 900 |
| 1993-11-30 | 899 | 899 | 881 | 881 | 2,000 | 881 |
| 1993-11-26 | 950 | 960 | 949 | 949 | 6,000 | 949 |
| 1993-11-25 | 897 | 950 | 890 | 950 | 10,000 | 950 |
| 1993-11-22 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1993-11-19 | 949 | 950 | 948 | 950 | 9,000 | 950 |
| 1993-11-18 | 950 | 950 | 950 | 950 | 8,000 | 950 |
| 1993-11-17 | 975 | 975 | 950 | 950 | 14,000 | 950 |
| 1993-11-16 | 975 | 985 | 975 | 975 | 4,000 | 975 |
| 1993-11-15 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 1993-11-11 | 975 | 975 | 975 | 975 | 5,000 | 975 |
| 1993-11-09 | 950 | 975 | 950 | 975 | 6,000 | 975 |
| 1993-11-08 | 975 | 980 | 975 | 980 | 6,000 | 980 |
| 1993-11-05 | 975 | 975 | 975 | 975 | 10,000 | 975 |
| 1993-11-02 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1993-10-29 | 1,000 | 1,020 | 985 | 985 | 4,000 | 985 |
| 1993-10-28 | 1,000 | 1,020 | 1,000 | 1,000 | 9,000 | 1,000 |
| 1993-10-27 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1993-10-26 | 969 | 1,000 | 969 | 1,000 | 3,000 | 1,000 |
| 1993-10-25 | 995 | 1,000 | 970 | 970 | 5,000 | 970 |
| 1993-10-22 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 1,000 |
| 1993-10-20 | 1,030 | 1,030 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1993-10-18 | 1,090 | 1,090 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1993-10-15 | 1,110 | 1,120 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1993-10-14 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1993-10-13 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1993-10-12 | 1,130 | 1,130 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1993-10-08 | 1,150 | 1,150 | 1,130 | 1,150 | 26,000 | 1,150 |
| 1993-10-07 | 1,150 | 1,180 | 1,110 | 1,180 | 46,000 | 1,180 |
| 1993-10-06 | 1,140 | 1,150 | 1,120 | 1,140 | 29,000 | 1,140 |
| 1993-10-05 | 1,050 | 1,140 | 1,050 | 1,100 | 65,000 | 1,100 |
| 1993-10-04 | 1,100 | 1,100 | 1,060 | 1,100 | 41,000 | 1,100 |
| 1993-10-01 | 1,120 | 1,150 | 1,090 | 1,090 | 41,000 | 1,090 |
| 1993-09-30 | 1,140 | 1,140 | 1,100 | 1,100 | 44,000 | 1,100 |
| 1993-09-29 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1993-09-28 | 1,100 | 1,150 | 1,100 | 1,150 | 3,000 | 1,150 |
| 1993-09-27 | 1,100 | 1,130 | 1,100 | 1,130 | 4,000 | 1,130 |
| 1993-09-24 | 1,150 | 1,160 | 1,150 | 1,150 | 15,000 | 1,150 |
| 1993-09-22 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 1,180 |
| 1993-09-21 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1993-09-20 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1993-09-17 | 1,220 | 1,220 | 1,210 | 1,210 | 5,000 | 1,210 |
| 1993-09-16 | 1,210 | 1,220 | 1,210 | 1,220 | 7,000 | 1,220 |
| 1993-09-14 | 1,250 | 1,250 | 1,210 | 1,240 | 21,000 | 1,240 |
| 1993-09-13 | 1,190 | 1,270 | 1,190 | 1,250 | 29,000 | 1,250 |
| 1993-09-10 | 1,110 | 1,240 | 1,110 | 1,190 | 76,000 | 1,190 |
| 1993-09-09 | 1,100 | 1,130 | 1,100 | 1,130 | 17,000 | 1,130 |
| 1993-09-08 | 1,000 | 1,090 | 1,000 | 1,090 | 11,000 | 1,090 |
| 1993-09-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993-08-31 | 950 | 950 | 940 | 940 | 2,000 | 940 |
| 1993-08-30 | 952 | 952 | 952 | 952 | 1,000 | 952 |
| 1993-08-27 | 952 | 952 | 952 | 952 | 1,000 | 952 |
| 1993-08-23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993-08-20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1993-08-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993-08-16 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1993-08-12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1993-08-11 | 1,050 | 1,050 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1993-08-10 | 1,000 | 1,040 | 1,000 | 1,040 | 2,000 | 1,040 |
| 1993-08-06 | 1,030 | 1,030 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1993-08-05 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1993-08-04 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1993-08-03 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1993-08-02 | 1,070 | 1,070 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1993-07-30 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1993-07-28 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1993-07-27 | 1,190 | 1,200 | 1,130 | 1,140 | 6,000 | 1,140 |
| 1993-07-26 | 1,130 | 1,180 | 1,130 | 1,180 | 2,000 | 1,180 |
| 1993-07-23 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1993-07-22 | 1,200 | 1,200 | 1,110 | 1,150 | 4,000 | 1,150 |
| 1993-07-20 | 1,200 | 1,200 | 1,150 | 1,150 | 8,000 | 1,150 |
| 1993-07-19 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,230 |
| 1993-07-16 | 1,160 | 1,250 | 1,160 | 1,250 | 55,000 | 1,250 |
| 1993-07-15 | 1,060 | 1,160 | 1,060 | 1,160 | 37,000 | 1,160 |
| 1993-07-14 | 1,000 | 1,050 | 1,000 | 1,000 | 21,000 | 1,000 |
| 1993-07-09 | 950 | 950 | 950 | 950 | 5,000 | 950 |
| 1993-07-07 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1993-07-06 | 880 | 900 | 860 | 900 | 4,000 | 900 |
| 1993-07-05 | 910 | 910 | 900 | 900 | 18,000 | 900 |
| 1993-07-02 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 1993-07-01 | 900 | 901 | 900 | 901 | 6,000 | 901 |
| 1993-06-30 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1993-06-29 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 1993-06-25 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 1993-06-11 | 1,000 | 1,080 | 1,000 | 1,080 | 2,000 | 1,080 |
| 1993-06-04 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1993-06-03 | 1,240 | 1,250 | 1,200 | 1,200 | 12,000 | 1,200 |
| 1993-06-02 | 1,180 | 1,280 | 1,180 | 1,280 | 19,000 | 1,280 |
| 1993-06-01 | 1,190 | 1,190 | 1,190 | 1,190 | 7,000 | 1,190 |
| 1993-05-31 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1993-05-28 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 | 1,200 |
| 1993-05-27 | 1,150 | 1,270 | 1,150 | 1,270 | 44,000 | 1,270 |
| 1993-05-26 | 1,020 | 1,150 | 1,020 | 1,140 | 50,000 | 1,140 |
| 1993-05-25 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1993-05-24 | 1,000 | 1,020 | 1,000 | 1,020 | 4,000 | 1,020 |
| 1993-05-18 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1993-05-17 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1993-05-14 | 1,120 | 1,120 | 1,070 | 1,070 | 4,000 | 1,070 |
| 1993-05-13 | 1,070 | 1,100 | 1,070 | 1,100 | 11,000 | 1,100 |
| 1993-05-12 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1993-05-11 | 1,010 | 1,020 | 1,010 | 1,020 | 7,000 | 1,020 |
| 1993-05-10 | 1,020 | 1,020 | 1,000 | 1,000 | 14,000 | 1,000 |
| 1993-05-07 | 980 | 981 | 975 | 980 | 14,000 | 980 |
| 1993-05-06 | 952 | 960 | 952 | 955 | 24,000 | 955 |
| 1993-04-30 | 910 | 929 | 910 | 929 | 5,000 | 929 |
| 1993-04-28 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1993-04-27 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1993-04-22 | 887 | 887 | 801 | 801 | 4,000 | 801 |
| 1993-04-16 | 920 | 930 | 920 | 930 | 4,000 | 930 |
| 1993-04-15 | 950 | 950 | 930 | 930 | 3,000 | 930 |
| 1993-04-14 | 979 | 979 | 930 | 950 | 4,000 | 950 |
| 1993-04-13 | 981 | 981 | 980 | 980 | 3,000 | 980 |
| 1993-04-12 | 980 | 980 | 940 | 980 | 22,000 | 980 |
| 1993-04-09 | 850 | 902 | 850 | 902 | 17,000 | 902 |
| 1993-04-08 | 811 | 811 | 810 | 810 | 2,000 | 810 |
| 1993-04-07 | 810 | 810 | 800 | 800 | 3,000 | 800 |
| 1993-04-06 | 800 | 810 | 800 | 810 | 3,000 | 810 |
| 1993-04-05 | 799 | 800 | 799 | 800 | 4,000 | 800 |
| 1993-04-02 | 820 | 825 | 800 | 800 | 4,000 | 800 |
| 1993-04-01 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1993-03-31 | 825 | 825 | 824 | 824 | 3,000 | 824 |
| 1993-03-30 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1993-03-29 | 791 | 791 | 791 | 791 | 1,000 | 791 |
| 1993-03-26 | 820 | 825 | 785 | 785 | 5,000 | 785 |
| 1993-03-25 | 840 | 840 | 840 | 840 | 20,000 | 840 |
| 1993-03-24 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1993-03-18 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 1993-03-17 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 1993-03-15 | 795 | 795 | 795 | 795 | 11,000 | 795 |
| 1993-03-12 | 785 | 785 | 785 | 785 | 3,000 | 785 |
| 1993-03-11 | 785 | 800 | 785 | 800 | 3,000 | 800 |
| 1993-03-10 | 785 | 785 | 780 | 780 | 4,000 | 780 |
| 1993-03-09 | 782 | 782 | 780 | 780 | 2,000 | 780 |
| 1993-03-01 | 843 | 843 | 843 | 843 | 1,000 | 843 |
| 1993-02-24 | 792 | 792 | 783 | 783 | 2,000 | 783 |
| 1993-02-23 | 782 | 782 | 782 | 782 | 1,000 | 782 |
| 1993-02-22 | 772 | 772 | 772 | 772 | 3,000 | 772 |
| 1993-02-17 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1993-02-12 | 890 | 890 | 890 | 890 | 6,000 | 890 |
| 1993-02-10 | 955 | 955 | 955 | 955 | 2,000 | 955 |
| 1993-02-09 | 946 | 950 | 946 | 950 | 23,000 | 950 |
| 1993-02-02 | 967 | 967 | 950 | 960 | 31,000 | 960 |
| 1993-02-01 | 880 | 950 | 880 | 950 | 28,000 | 950 |
| 1993-01-29 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1993-01-28 | 800 | 821 | 800 | 821 | 2,000 | 821 |
| 1993-01-27 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 1993-01-21 | 950 | 970 | 950 | 970 | 5,000 | 970 |
| 1993-01-20 | 950 | 950 | 950 | 950 | 17,000 | 950 |
| 1993-01-19 | 920 | 950 | 920 | 950 | 7,000 | 950 |
| 1993-01-18 | 900 | 910 | 880 | 910 | 36,000 | 910 |
| 1993-01-14 | 839 | 880 | 839 | 880 | 34,000 | 880 |
| 1993-01-13 | 800 | 801 | 800 | 800 | 14,000 | 800 |
| 1993-01-12 | 730 | 740 | 730 | 740 | 49,000 | 740 |
| 1993-01-08 | 695 | 710 | 695 | 710 | 3,000 | 710 |
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
