6919 ケル(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-301,8501,8501,8501,8501,0001,850
1994-12-291,9001,9001,9001,9001,0001,900
1994-12-281,9301,9301,9301,9301,0001,930
1994-12-221,9401,9801,9401,9809,0001,980
1994-12-191,8501,8501,8501,8501,0001,850
1994-12-141,8001,8501,8001,8502,0001,850
1994-12-131,9001,9001,9001,9001,0001,900
1994-12-121,9001,9001,9001,9001,0001,900
1994-12-091,9701,9701,9201,9203,0001,920
1994-12-081,9901,9901,9301,9907,0001,990
1994-12-071,9001,9701,9001,9705,0001,970
1994-12-061,9001,9001,9001,9001,0001,900
1994-12-051,8501,8501,8001,8003,0001,800
1994-12-021,8301,8301,8301,8307,0001,830
1994-12-011,8101,8301,8001,83012,0001,830
1994-11-301,8301,8301,8301,8302,0001,830
1994-11-291,8001,8301,8001,8303,0001,830
1994-11-251,9401,9401,9301,9304,0001,930
1994-11-182,0302,0502,0302,0503,0002,050
1994-11-162,0802,0802,0802,0801,0002,080
1994-11-152,0802,0902,0802,0902,0002,090
1994-11-112,0602,1002,0602,1005,0002,100
1994-11-092,1402,1402,1402,1403,0002,140
1994-11-082,1602,1602,1502,15010,0002,150
1994-11-072,1002,1002,1002,1001,0002,100
1994-11-012,1402,1402,1402,1406,0002,140
1994-10-312,1402,1402,1402,1406,0002,140
1994-10-282,1502,1502,1402,1408,0002,140
1994-10-272,1502,1502,1502,15010,0002,150
1994-10-262,1302,1502,1302,15010,0002,150
1994-10-212,1502,1502,1502,1503,0002,150
1994-10-202,1902,1902,1902,1902,0002,190
1994-10-192,1702,1702,1702,1701,0002,170
1994-10-182,1902,1902,1902,1905,0002,190
1994-10-132,1902,2202,1902,2208,0002,220
1994-10-112,2002,2002,2002,2001,0002,200
1994-10-072,1502,2002,1502,2003,0002,200
1994-10-052,1802,2002,1802,20019,0002,200
1994-10-042,2002,2002,1002,2007,0002,200
1994-10-032,2002,2002,2002,2001,0002,200
1994-09-302,1202,1202,1202,1201,0002,120
1994-09-282,1202,1202,1002,1002,0002,100
1994-09-272,1202,1202,1202,1202,0002,120
1994-09-262,1202,1202,1002,12022,0002,120
1994-09-222,1602,1602,1202,12021,0002,120
1994-09-212,1602,1602,1602,1601,0002,160
1994-09-202,1502,1502,1502,1502,0002,150
1994-09-192,1802,1802,1502,1504,0002,150
1994-09-142,2002,2502,1802,25010,0002,250
1994-09-132,2002,2402,2002,2404,0002,240
1994-09-122,1802,2002,1702,2006,0002,200
1994-09-092,1802,2002,1802,18012,0002,180
1994-09-082,2002,2102,1802,20020,0002,200
1994-09-072,2002,2002,1902,1906,0002,190
1994-09-062,2202,3002,1902,20022,0002,200
1994-09-052,2302,2302,2302,2303,0002,230
1994-09-022,2002,2402,2002,2402,0002,240
1994-09-012,2502,2502,2502,2503,0002,250
1994-08-312,2602,2702,2602,2707,0002,270
1994-08-262,2802,2802,2602,2603,0002,260
1994-08-252,3002,3002,3002,3003,0002,300
1994-08-242,2302,3002,2302,3005,0002,300
1994-08-232,2702,2702,2702,2701,0002,270
1994-08-222,2702,2702,2702,2702,0002,270
1994-08-192,2702,2702,2202,2707,0002,270
1994-08-182,3002,3002,2702,27011,0002,270
1994-08-172,3002,3002,2802,28028,0002,280
1994-08-152,3002,3102,3002,3105,0002,310
1994-08-122,3002,3002,3002,3007,0002,300
1994-08-112,3202,3502,3202,3406,0002,340
1994-08-102,3102,3202,3102,3208,0002,320
1994-08-092,3002,3002,3002,3008,0002,300
1994-08-082,2902,3002,2902,30011,0002,300
1994-08-052,2902,2902,2902,29010,0002,290
1994-08-042,3202,3202,2902,29017,0002,290
1994-08-032,3502,4002,3502,3505,0002,350
1994-08-022,2902,3002,2902,30023,0002,300
1994-08-012,3002,3002,2802,28025,0002,280
1994-07-292,3202,3202,3002,30010,0002,300
1994-07-282,3102,3102,2602,30023,0002,300
1994-07-272,3202,3202,2502,31021,0002,310
1994-07-262,3102,3302,3102,32017,0002,320
1994-07-252,3502,3502,3002,30041,0002,300
1994-07-222,4002,4002,3002,31018,0002,310
1994-07-212,4302,4502,3902,42012,0002,420
1994-07-202,4902,5102,4502,45028,0002,450
1994-07-192,4102,4702,4002,43033,0002,430
1994-07-182,4202,4302,4002,42014,0002,420
1994-07-152,4102,4702,4102,42030,0002,420
1994-07-142,4002,5102,4002,43054,0002,430
1994-07-132,2602,3902,2402,39051,0002,390
1994-07-122,2002,2402,2002,2409,0002,240
1994-07-112,3502,3502,3002,34017,0002,340
1994-07-082,2002,3802,2002,38057,0002,380
1994-07-072,0502,1802,0502,14041,0002,140
1994-07-062,0902,0902,0502,05038,0002,050
1994-07-052,1202,1402,0802,09094,0002,090
1994-07-041,9402,1301,9402,090136,0002,090
1994-07-011,8501,9501,8301,94067,0001,940
1994-06-301,7901,8001,7501,80013,0001,800
1994-06-291,7001,7001,7001,7001,0001,700
1994-06-281,7401,7501,7301,74017,0001,740
1994-06-271,7401,7401,7401,7402,0001,740
1994-06-241,8001,8001,8001,80014,0001,800
1994-06-231,7101,8001,7101,80034,0001,800
1994-06-221,7001,7001,7001,7005,0001,700
1994-06-211,7501,7501,7501,7503,0001,750
1994-06-201,8601,8601,7801,79020,0001,790
1994-06-171,7001,8401,7001,84086,0001,840
1994-06-161,6601,6601,6601,6601,0001,660
1994-06-151,7401,7401,6301,6305,0001,630
1994-06-141,7501,7501,7501,7508,0001,750
1994-06-131,7001,7501,7001,75014,0001,750
1994-06-101,7501,7501,6701,68014,0001,680
1994-06-091,7501,7501,7401,7509,0001,750
1994-06-081,7501,7701,7501,75028,0001,750
1994-06-071,7001,7601,7001,75030,0001,750
1994-06-061,7501,7501,7201,75018,0001,750
1994-06-031,6501,7501,6501,75037,0001,750
1994-06-021,6101,7001,6001,65045,0001,650
1994-06-011,6001,6201,6001,61018,0001,610
1994-05-311,6001,6201,5801,60016,0001,600
1994-05-301,6001,6201,6001,6008,0001,600
1994-05-271,6201,6201,6201,6201,0001,620
1994-05-251,6501,6501,6201,6407,0001,640
1994-05-241,6601,6601,6601,6602,0001,660
1994-05-231,6601,6701,6601,6704,0001,670
1994-05-201,7101,7201,6601,68025,0001,680
1994-05-191,7001,7301,6501,71030,0001,710
1994-05-181,7901,8001,6801,75049,0001,750
1994-05-171,6701,8001,6701,80074,0001,800
1994-05-161,6501,7401,6501,670132,0001,670
1994-05-131,6001,6501,5901,650104,0001,650
1994-05-121,5701,6101,5501,610107,0001,610
1994-05-111,4301,6001,4301,600170,0001,600
1994-05-101,3601,4101,3601,41016,0001,410
1994-05-091,3601,3601,3601,3609,0001,360
1994-05-061,3401,3601,3401,3606,0001,360
1994-05-021,3801,3801,3301,3304,0001,330
1994-04-281,3401,4001,3201,39047,0001,390
1994-04-271,3201,3201,3201,3202,0001,320
1994-04-261,2701,3401,2701,3404,0001,340
1994-04-251,3301,3301,3301,3301,0001,330
1994-04-221,2901,3501,2701,3508,0001,350
1994-04-211,3001,3001,3001,3007,0001,300
1994-04-201,2901,3001,2901,3006,0001,300
1994-04-191,2901,3001,2901,3006,0001,300
1994-04-181,4101,4101,3501,3705,0001,370
1994-04-151,4001,4001,4001,40010,0001,400
1994-04-131,4001,4501,4001,45023,0001,450
1994-04-121,4001,4001,4001,4007,0001,400
1994-04-111,4501,4501,4401,45010,0001,450
1994-04-081,4201,4501,3901,45026,0001,450
1994-04-071,4701,4701,4001,44022,0001,440
1994-04-061,4601,5001,4401,480116,0001,480
1994-04-051,3001,4401,2801,44074,0001,440
1994-04-041,2101,3001,1901,30031,0001,300
1994-04-011,2001,2101,2001,2108,0001,210
1994-03-311,1901,1901,1801,1802,0001,180
1994-03-301,1701,2001,1701,20014,0001,200
1994-03-291,2001,2001,1501,2009,0001,200
1994-03-281,2001,2001,2001,2004,0001,200
1994-03-251,1701,1801,1701,1804,0001,180
1994-03-241,1501,1701,1501,1707,0001,170
1994-03-231,1501,1701,1501,1708,0001,170
1994-03-221,2901,2901,1901,1907,0001,190
1994-03-181,2201,3201,2201,32034,0001,320
1994-03-171,2201,2501,2201,2505,0001,250
1994-03-161,2001,2401,2001,2404,0001,240
1994-03-151,1601,1701,1501,16018,0001,160
1994-03-141,1601,1701,1501,1509,0001,150
1994-03-111,1501,1701,1501,16011,0001,160
1994-03-101,1601,1701,1501,15021,0001,150
1994-03-091,1601,1701,1501,1708,0001,170
1994-03-081,1801,1801,1601,1809,0001,180
1994-03-071,1601,2001,1601,20025,0001,200
1994-03-041,1501,1501,1501,1503,0001,150
1994-03-031,1801,1801,1501,15014,0001,150
1994-03-021,2301,2301,2001,2009,0001,200
1994-03-011,3001,3101,2101,21042,0001,210
1994-02-281,2801,2801,2301,27021,0001,270
1994-02-251,2001,2801,2001,28034,0001,280
1994-02-241,1601,2001,1501,16021,0001,160
1994-02-231,1501,1701,1501,1607,0001,160
1994-02-221,1601,1601,1301,13010,0001,130
1994-02-211,1401,1701,1401,14019,0001,140
1994-02-181,1301,1501,1301,13035,0001,130
1994-02-161,1301,1501,1301,1303,0001,130
1994-02-151,0801,1301,0801,1302,0001,130
1994-02-101,1101,1301,1101,1306,0001,130
1994-02-091,1301,1301,1301,1301,0001,130
1994-02-081,1501,1501,1101,1102,0001,110
1994-02-071,1501,1501,1501,1502,0001,150
1994-02-041,1501,1501,1501,1501,0001,150
1994-02-031,1601,1901,1501,19012,0001,190
1994-02-021,1601,2101,1601,17012,0001,170
1994-02-011,2401,2401,2201,22010,0001,220
1994-01-311,2401,2401,2201,2204,0001,220
1994-01-281,1401,1501,1401,1502,0001,150
1994-01-271,1101,1501,0801,09029,0001,090
1994-01-261,1501,1501,0701,11022,0001,110
1994-01-251,1001,1601,1001,16015,0001,160
1994-01-241,1501,1501,0901,0905,0001,090
1994-01-211,2001,2501,2001,25013,0001,250
1994-01-201,2401,2501,2301,25013,0001,250
1994-01-191,1901,2501,1801,21025,0001,210
1994-01-181,2901,2901,2001,25040,0001,250
1994-01-171,2301,3101,2001,290176,0001,290
1994-01-141,1001,2001,1001,200143,0001,200
1994-01-131,0001,0001,0001,00016,0001,000
1994-01-129009009009001,000900
1994-01-119019109009007,000900
1994-01-108909008909008,000900
1994-01-078908908908901,000890
1994-01-068508908508904,000890
1994-01-058508508508501,000850

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