6919 ケル(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1999-12-29 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1999-12-28 | 701 | 701 | 700 | 700 | 2,000 | 700 |
| 1999-12-27 | 708 | 708 | 701 | 701 | 6,000 | 701 |
| 1999-12-24 | 700 | 702 | 700 | 702 | 6,000 | 702 |
| 1999-12-22 | 720 | 720 | 680 | 682 | 4,000 | 682 |
| 1999-12-21 | 730 | 730 | 720 | 720 | 11,000 | 720 |
| 1999-12-20 | 740 | 740 | 730 | 730 | 2,000 | 730 |
| 1999-12-17 | 750 | 750 | 731 | 740 | 3,000 | 740 |
| 1999-12-16 | 721 | 721 | 720 | 720 | 17,000 | 720 |
| 1999-12-15 | 711 | 718 | 711 | 715 | 8,000 | 715 |
| 1999-12-14 | 705 | 705 | 705 | 705 | 3,000 | 705 |
| 1999-12-13 | 718 | 718 | 701 | 701 | 6,000 | 701 |
| 1999-12-10 | 685 | 700 | 685 | 700 | 7,000 | 700 |
| 1999-12-09 | 680 | 681 | 680 | 681 | 4,000 | 681 |
| 1999-12-08 | 714 | 714 | 680 | 680 | 5,000 | 680 |
| 1999-12-07 | 720 | 720 | 715 | 715 | 11,000 | 715 |
| 1999-12-06 | 721 | 721 | 721 | 721 | 3,000 | 721 |
| 1999-12-03 | 731 | 731 | 720 | 720 | 4,000 | 720 |
| 1999-12-02 | 735 | 735 | 731 | 731 | 5,000 | 731 |
| 1999-12-01 | 770 | 770 | 731 | 731 | 9,000 | 731 |
| 1999-11-30 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1999-11-29 | 756 | 770 | 730 | 770 | 12,000 | 770 |
| 1999-11-26 | 799 | 799 | 770 | 770 | 8,000 | 770 |
| 1999-11-25 | 820 | 820 | 810 | 810 | 2,000 | 810 |
| 1999-11-24 | 835 | 835 | 800 | 825 | 7,000 | 825 |
| 1999-11-22 | 850 | 860 | 850 | 850 | 7,000 | 850 |
| 1999-11-19 | 855 | 855 | 850 | 850 | 5,000 | 850 |
| 1999-11-18 | 860 | 860 | 835 | 850 | 4,000 | 850 |
| 1999-11-17 | 835 | 836 | 831 | 835 | 7,000 | 835 |
| 1999-11-16 | 831 | 831 | 831 | 831 | 4,000 | 831 |
| 1999-11-15 | 895 | 900 | 820 | 830 | 9,000 | 830 |
| 1999-11-12 | 900 | 900 | 890 | 890 | 7,000 | 890 |
| 1999-11-11 | 930 | 930 | 900 | 915 | 5,000 | 915 |
| 1999-11-10 | 940 | 940 | 910 | 935 | 9,000 | 935 |
| 1999-11-09 | 950 | 950 | 930 | 931 | 7,000 | 931 |
| 1999-11-08 | 990 | 990 | 950 | 950 | 11,000 | 950 |
| 1999-11-05 | 971 | 980 | 910 | 910 | 10,000 | 910 |
| 1999-11-04 | 960 | 990 | 960 | 971 | 13,000 | 971 |
| 1999-11-02 | 970 | 970 | 910 | 910 | 4,000 | 910 |
| 1999-11-01 | 1,000 | 1,000 | 960 | 970 | 11,000 | 970 |
| 1999-10-29 | 940 | 1,000 | 936 | 1,000 | 28,000 | 1,000 |
| 1999-10-28 | 900 | 935 | 900 | 935 | 12,000 | 935 |
| 1999-10-27 | 922 | 922 | 920 | 920 | 8,000 | 920 |
| 1999-10-26 | 933 | 933 | 930 | 930 | 2,000 | 930 |
| 1999-10-25 | 921 | 950 | 920 | 930 | 5,000 | 930 |
| 1999-10-22 | 920 | 940 | 900 | 901 | 7,000 | 901 |
| 1999-10-21 | 921 | 950 | 910 | 910 | 11,000 | 910 |
| 1999-10-20 | 950 | 950 | 900 | 900 | 18,000 | 900 |
| 1999-10-19 | 861 | 869 | 860 | 860 | 17,000 | 860 |
| 1999-10-18 | 901 | 910 | 891 | 891 | 13,000 | 891 |
| 1999-10-15 | 950 | 960 | 950 | 950 | 10,000 | 950 |
| 1999-10-14 | 941 | 952 | 941 | 945 | 8,000 | 945 |
| 1999-10-13 | 1,010 | 1,010 | 950 | 970 | 11,000 | 970 |
| 1999-10-12 | 1,070 | 1,070 | 1,030 | 1,030 | 6,000 | 1,030 |
| 1999-10-08 | 1,100 | 1,100 | 1,070 | 1,080 | 17,000 | 1,080 |
| 1999-10-07 | 1,180 | 1,190 | 1,080 | 1,080 | 95,000 | 1,080 |
| 1999-10-06 | 1,000 | 1,090 | 1,000 | 1,090 | 42,000 | 1,090 |
| 1999-10-05 | 980 | 1,000 | 980 | 990 | 6,000 | 990 |
| 1999-10-04 | 910 | 980 | 901 | 980 | 12,000 | 980 |
| 1999-10-01 | 920 | 920 | 900 | 910 | 5,000 | 910 |
| 1999-09-30 | 910 | 920 | 890 | 920 | 6,000 | 920 |
| 1999-09-29 | 920 | 930 | 900 | 900 | 7,000 | 900 |
| 1999-09-28 | 903 | 920 | 902 | 920 | 8,000 | 920 |
| 1999-09-27 | 890 | 910 | 890 | 900 | 8,000 | 900 |
| 1999-09-24 | 900 | 910 | 870 | 890 | 11,000 | 890 |
| 1999-09-22 | 980 | 980 | 901 | 910 | 12,000 | 910 |
| 1999-09-21 | 1,080 | 1,100 | 980 | 1,010 | 22,000 | 1,010 |
| 1999-09-20 | 1,000 | 1,060 | 1,000 | 1,060 | 35,000 | 1,060 |
| 1999-09-17 | 890 | 980 | 882 | 980 | 16,000 | 980 |
| 1999-09-16 | 910 | 910 | 870 | 880 | 17,000 | 880 |
| 1999-09-14 | 950 | 950 | 902 | 915 | 20,000 | 915 |
| 1999-09-13 | 1,040 | 1,040 | 960 | 960 | 35,000 | 960 |
| 1999-09-10 | 1,050 | 1,050 | 990 | 1,040 | 33,000 | 1,040 |
| 1999-09-09 | 1,100 | 1,100 | 1,030 | 1,070 | 38,000 | 1,070 |
| 1999-09-08 | 1,140 | 1,150 | 1,080 | 1,140 | 49,000 | 1,140 |
| 1999-09-07 | 1,150 | 1,240 | 1,090 | 1,160 | 147,000 | 1,160 |
| 1999-09-06 | 950 | 1,050 | 950 | 1,050 | 95,000 | 1,050 |
| 1999-09-03 | 930 | 1,000 | 920 | 950 | 135,000 | 950 |
| 1999-09-02 | 850 | 910 | 850 | 910 | 84,000 | 910 |
| 1999-09-01 | 779 | 810 | 775 | 810 | 53,000 | 810 |
| 1999-08-31 | 769 | 769 | 769 | 769 | 3,000 | 769 |
| 1999-08-30 | 780 | 780 | 775 | 775 | 8,000 | 775 |
| 1999-08-27 | 790 | 810 | 790 | 795 | 39,000 | 795 |
| 1999-08-26 | 741 | 800 | 740 | 788 | 56,000 | 788 |
| 1999-08-25 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1999-08-24 | 720 | 720 | 710 | 720 | 4,000 | 720 |
| 1999-08-23 | 748 | 748 | 720 | 720 | 5,000 | 720 |
| 1999-08-20 | 749 | 749 | 749 | 749 | 13,000 | 749 |
| 1999-08-19 | 778 | 778 | 750 | 750 | 6,000 | 750 |
| 1999-08-18 | 780 | 790 | 750 | 779 | 15,000 | 779 |
| 1999-08-17 | 730 | 790 | 730 | 780 | 25,000 | 780 |
| 1999-08-16 | 700 | 720 | 700 | 720 | 11,000 | 720 |
| 1999-08-13 | 680 | 699 | 680 | 699 | 2,000 | 699 |
| 1999-08-12 | 682 | 682 | 672 | 680 | 15,000 | 680 |
| 1999-08-11 | 680 | 699 | 680 | 680 | 10,000 | 680 |
| 1999-08-09 | 690 | 700 | 690 | 700 | 3,000 | 700 |
| 1999-08-06 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1999-08-04 | 700 | 700 | 699 | 699 | 13,000 | 699 |
| 1999-08-03 | 700 | 700 | 690 | 690 | 8,000 | 690 |
| 1999-08-02 | 699 | 701 | 699 | 701 | 4,000 | 701 |
| 1999-07-30 | 701 | 710 | 700 | 710 | 7,000 | 710 |
| 1999-07-29 | 690 | 700 | 690 | 700 | 8,000 | 700 |
| 1999-07-28 | 680 | 690 | 680 | 690 | 8,000 | 690 |
| 1999-07-27 | 676 | 706 | 676 | 676 | 10,000 | 676 |
| 1999-07-26 | 671 | 676 | 671 | 676 | 4,000 | 676 |
| 1999-07-23 | 701 | 701 | 671 | 671 | 5,000 | 671 |
| 1999-07-22 | 740 | 740 | 701 | 701 | 10,000 | 701 |
| 1999-07-21 | 750 | 750 | 740 | 740 | 5,000 | 740 |
| 1999-07-19 | 780 | 780 | 750 | 750 | 13,000 | 750 |
| 1999-07-16 | 732 | 740 | 726 | 730 | 7,000 | 730 |
| 1999-07-15 | 730 | 733 | 725 | 726 | 10,000 | 726 |
| 1999-07-14 | 752 | 760 | 715 | 725 | 31,000 | 725 |
| 1999-07-13 | 751 | 752 | 750 | 752 | 12,000 | 752 |
| 1999-07-12 | 710 | 750 | 710 | 750 | 17,000 | 750 |
| 1999-07-09 | 720 | 720 | 700 | 710 | 11,000 | 710 |
| 1999-07-08 | 750 | 750 | 730 | 740 | 8,000 | 740 |
| 1999-07-07 | 800 | 800 | 750 | 770 | 13,000 | 770 |
| 1999-07-06 | 820 | 820 | 780 | 790 | 45,000 | 790 |
| 1999-07-05 | 740 | 820 | 740 | 800 | 36,000 | 800 |
| 1999-07-02 | 750 | 760 | 711 | 720 | 39,000 | 720 |
| 1999-07-01 | 670 | 751 | 670 | 730 | 52,000 | 730 |
| 1999-06-30 | 625 | 651 | 625 | 651 | 30,000 | 651 |
| 1999-06-29 | 630 | 630 | 625 | 625 | 6,000 | 625 |
| 1999-06-28 | 638 | 638 | 635 | 635 | 6,000 | 635 |
| 1999-06-25 | 650 | 650 | 640 | 640 | 5,000 | 640 |
| 1999-06-24 | 669 | 669 | 640 | 655 | 15,000 | 655 |
| 1999-06-23 | 631 | 670 | 630 | 670 | 40,000 | 670 |
| 1999-06-22 | 640 | 650 | 630 | 630 | 32,000 | 630 |
| 1999-06-21 | 615 | 650 | 615 | 640 | 25,000 | 640 |
| 1999-06-18 | 600 | 620 | 590 | 610 | 32,000 | 610 |
| 1999-06-17 | 601 | 601 | 590 | 590 | 12,000 | 590 |
| 1999-06-16 | 620 | 620 | 600 | 600 | 19,000 | 600 |
| 1999-06-15 | 530 | 610 | 530 | 610 | 40,000 | 610 |
| 1999-06-14 | 535 | 535 | 530 | 530 | 9,000 | 530 |
| 1999-06-11 | 540 | 540 | 530 | 530 | 12,000 | 530 |
| 1999-06-10 | 540 | 540 | 510 | 530 | 4,000 | 530 |
| 1999-06-09 | 545 | 545 | 540 | 540 | 6,000 | 540 |
| 1999-06-08 | 555 | 555 | 545 | 545 | 3,000 | 545 |
| 1999-06-07 | 530 | 535 | 530 | 535 | 8,000 | 535 |
| 1999-06-04 | 502 | 502 | 490 | 500 | 5,000 | 500 |
| 1999-06-02 | 500 | 500 | 480 | 480 | 5,000 | 480 |
| 1999-05-28 | 503 | 503 | 470 | 470 | 2,000 | 470 |
| 1999-05-26 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 1999-05-25 | 515 | 515 | 478 | 478 | 8,000 | 478 |
| 1999-05-24 | 515 | 516 | 515 | 516 | 2,000 | 516 |
| 1999-05-20 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 1999-05-19 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1999-05-18 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1999-05-17 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 1999-05-14 | 545 | 550 | 540 | 550 | 4,000 | 550 |
| 1999-05-13 | 545 | 550 | 545 | 545 | 6,000 | 545 |
| 1999-05-12 | 570 | 570 | 535 | 535 | 4,000 | 535 |
| 1999-05-11 | 585 | 585 | 570 | 570 | 10,000 | 570 |
| 1999-05-10 | 579 | 585 | 576 | 585 | 9,000 | 585 |
| 1999-05-07 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1999-05-06 | 568 | 569 | 568 | 569 | 4,000 | 569 |
| 1999-04-30 | 568 | 568 | 568 | 568 | 2,000 | 568 |
| 1999-04-28 | 569 | 569 | 568 | 568 | 3,000 | 568 |
| 1999-04-27 | 555 | 570 | 539 | 570 | 19,000 | 570 |
| 1999-04-26 | 544 | 555 | 530 | 555 | 8,000 | 555 |
| 1999-04-23 | 479 | 525 | 479 | 525 | 15,000 | 525 |
| 1999-04-22 | 485 | 485 | 475 | 475 | 2,000 | 475 |
| 1999-04-21 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 1999-04-20 | 520 | 520 | 502 | 502 | 4,000 | 502 |
| 1999-04-19 | 530 | 530 | 520 | 520 | 2,000 | 520 |
| 1999-04-15 | 549 | 549 | 539 | 539 | 2,000 | 539 |
| 1999-04-14 | 555 | 556 | 550 | 550 | 8,000 | 550 |
| 1999-04-13 | 555 | 560 | 555 | 556 | 16,000 | 556 |
| 1999-04-12 | 570 | 573 | 555 | 555 | 11,000 | 555 |
| 1999-04-09 | 590 | 598 | 570 | 571 | 8,000 | 571 |
| 1999-04-08 | 600 | 600 | 590 | 598 | 4,000 | 598 |
| 1999-04-07 | 609 | 609 | 579 | 600 | 10,000 | 600 |
| 1999-04-06 | 600 | 625 | 590 | 620 | 42,000 | 620 |
| 1999-04-05 | 550 | 600 | 550 | 600 | 51,000 | 600 |
| 1999-04-02 | 500 | 530 | 500 | 530 | 29,000 | 530 |
| 1999-04-01 | 500 | 500 | 499 | 499 | 4,000 | 499 |
| 1999-03-31 | 500 | 510 | 500 | 500 | 6,000 | 500 |
| 1999-03-30 | 489 | 500 | 488 | 490 | 16,000 | 490 |
| 1999-03-29 | 466 | 490 | 466 | 489 | 3,000 | 489 |
| 1999-03-26 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 1999-03-25 | 470 | 470 | 466 | 466 | 9,000 | 466 |
| 1999-03-24 | 461 | 465 | 460 | 465 | 7,000 | 465 |
| 1999-03-23 | 470 | 470 | 461 | 461 | 9,000 | 461 |
| 1999-03-19 | 475 | 477 | 470 | 470 | 9,000 | 470 |
| 1999-03-18 | 477 | 477 | 477 | 477 | 3,000 | 477 |
| 1999-03-17 | 460 | 470 | 460 | 470 | 9,000 | 470 |
| 1999-03-16 | 453 | 460 | 453 | 460 | 4,000 | 460 |
| 1999-03-15 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1999-03-12 | 455 | 455 | 450 | 450 | 4,000 | 450 |
| 1999-03-11 | 470 | 470 | 465 | 465 | 4,000 | 465 |
| 1999-03-10 | 473 | 483 | 473 | 483 | 3,000 | 483 |
| 1999-03-09 | 488 | 488 | 473 | 473 | 4,000 | 473 |
| 1999-03-08 | 490 | 495 | 490 | 490 | 3,000 | 490 |
| 1999-03-05 | 450 | 450 | 435 | 440 | 11,000 | 440 |
| 1999-03-04 | 460 | 460 | 450 | 450 | 3,000 | 450 |
| 1999-03-03 | 460 | 470 | 460 | 470 | 3,000 | 470 |
| 1999-03-02 | 489 | 489 | 470 | 470 | 5,000 | 470 |
| 1999-03-01 | 500 | 510 | 495 | 499 | 12,000 | 499 |
| 1999-02-26 | 490 | 520 | 485 | 515 | 27,000 | 515 |
| 1999-02-25 | 490 | 490 | 485 | 485 | 17,000 | 485 |
| 1999-02-24 | 470 | 485 | 461 | 485 | 22,000 | 485 |
| 1999-02-23 | 431 | 470 | 431 | 458 | 14,000 | 458 |
| 1999-02-22 | 425 | 430 | 420 | 430 | 8,000 | 430 |
| 1999-02-19 | 436 | 446 | 430 | 430 | 10,000 | 430 |
| 1999-02-18 | 410 | 430 | 405 | 430 | 15,000 | 430 |
| 1999-02-17 | 391 | 410 | 390 | 410 | 20,000 | 410 |
| 1999-02-16 | 398 | 398 | 385 | 385 | 10,000 | 385 |
| 1999-02-15 | 399 | 399 | 380 | 380 | 3,000 | 380 |
| 1999-02-10 | 371 | 372 | 370 | 370 | 6,000 | 370 |
| 1999-02-09 | 375 | 375 | 370 | 370 | 5,000 | 370 |
| 1999-02-08 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1999-02-05 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-02-04 | 400 | 400 | 390 | 390 | 8,000 | 390 |
| 1999-02-03 | 390 | 400 | 389 | 400 | 13,000 | 400 |
| 1999-02-02 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-02-01 | 390 | 390 | 370 | 370 | 5,000 | 370 |
| 1999-01-29 | 419 | 419 | 418 | 418 | 5,000 | 418 |
| 1999-01-28 | 419 | 420 | 419 | 420 | 2,000 | 420 |
| 1999-01-27 | 410 | 425 | 410 | 420 | 14,000 | 420 |
| 1999-01-26 | 380 | 400 | 380 | 400 | 22,000 | 400 |
| 1999-01-25 | 375 | 380 | 370 | 370 | 14,000 | 370 |
| 1999-01-22 | 370 | 375 | 370 | 375 | 11,000 | 375 |
| 1999-01-21 | 381 | 381 | 370 | 370 | 13,000 | 370 |
| 1999-01-20 | 380 | 385 | 375 | 375 | 15,000 | 375 |
| 1999-01-19 | 399 | 400 | 375 | 375 | 11,000 | 375 |
| 1999-01-18 | 380 | 383 | 380 | 380 | 20,000 | 380 |
| 1999-01-14 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 1999-01-13 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-01-12 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 1999-01-11 | 390 | 390 | 385 | 385 | 2,000 | 385 |
| 1999-01-08 | 400 | 400 | 390 | 390 | 4,000 | 390 |
| 1999-01-07 | 382 | 400 | 380 | 400 | 29,000 | 400 |
| 1999-01-06 | 385 | 390 | 380 | 380 | 6,000 | 380 |
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
