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
1999-12-307057057057051,000705
1999-12-297057057057051,000705
1999-12-287017017007002,000700
1999-12-277087087017016,000701
1999-12-247007027007026,000702
1999-12-227207206806824,000682
1999-12-2173073072072011,000720
1999-12-207407407307302,000730
1999-12-177507507317403,000740
1999-12-1672172172072017,000720
1999-12-157117187117158,000715
1999-12-147057057057053,000705
1999-12-137187187017016,000701
1999-12-106857006857007,000700
1999-12-096806816806814,000681
1999-12-087147146806805,000680
1999-12-0772072071571511,000715
1999-12-067217217217213,000721
1999-12-037317317207204,000720
1999-12-027357357317315,000731
1999-12-017707707317319,000731
1999-11-307707707707701,000770
1999-11-2975677073077012,000770
1999-11-267997997707708,000770
1999-11-258208208108102,000810
1999-11-248358358008257,000825
1999-11-228508608508507,000850
1999-11-198558558508505,000850
1999-11-188608608358504,000850
1999-11-178358368318357,000835
1999-11-168318318318314,000831
1999-11-158959008208309,000830
1999-11-129009008908907,000890
1999-11-119309309009155,000915
1999-11-109409409109359,000935
1999-11-099509509309317,000931
1999-11-0899099095095011,000950
1999-11-0597198091091010,000910
1999-11-0496099096097113,000971
1999-11-029709709109104,000910
1999-11-011,0001,00096097011,000970
1999-10-299401,0009361,00028,0001,000
1999-10-2890093590093512,000935
1999-10-279229229209208,000920
1999-10-269339339309302,000930
1999-10-259219509209305,000930
1999-10-229209409009017,000901
1999-10-2192195091091011,000910
1999-10-2095095090090018,000900
1999-10-1986186986086017,000860
1999-10-1890191089189113,000891
1999-10-1595096095095010,000950
1999-10-149419529419458,000945
1999-10-131,0101,01095097011,000970
1999-10-121,0701,0701,0301,0306,0001,030
1999-10-081,1001,1001,0701,08017,0001,080
1999-10-071,1801,1901,0801,08095,0001,080
1999-10-061,0001,0901,0001,09042,0001,090
1999-10-059801,0009809906,000990
1999-10-0491098090198012,000980
1999-10-019209209009105,000910
1999-09-309109208909206,000920
1999-09-299209309009007,000900
1999-09-289039209029208,000920
1999-09-278909108909008,000900
1999-09-2490091087089011,000890
1999-09-2298098090191012,000910
1999-09-211,0801,1009801,01022,0001,010
1999-09-201,0001,0601,0001,06035,0001,060
1999-09-1789098088298016,000980
1999-09-1691091087088017,000880
1999-09-1495095090291520,000915
1999-09-131,0401,04096096035,000960
1999-09-101,0501,0509901,04033,0001,040
1999-09-091,1001,1001,0301,07038,0001,070
1999-09-081,1401,1501,0801,14049,0001,140
1999-09-071,1501,2401,0901,160147,0001,160
1999-09-069501,0509501,05095,0001,050
1999-09-039301,000920950135,000950
1999-09-0285091085091084,000910
1999-09-0177981077581053,000810
1999-08-317697697697693,000769
1999-08-307807807757758,000775
1999-08-2779081079079539,000795
1999-08-2674180074078856,000788
1999-08-257207207207203,000720
1999-08-247207207107204,000720
1999-08-237487487207205,000720
1999-08-2074974974974913,000749
1999-08-197787787507506,000750
1999-08-1878079075077915,000779
1999-08-1773079073078025,000780
1999-08-1670072070072011,000720
1999-08-136806996806992,000699
1999-08-1268268267268015,000680
1999-08-1168069968068010,000680
1999-08-096907006907003,000700
1999-08-066906906906901,000690
1999-08-0470070069969913,000699
1999-08-037007006906908,000690
1999-08-026997016997014,000701
1999-07-307017107007107,000710
1999-07-296907006907008,000700
1999-07-286806906806908,000690
1999-07-2767670667667610,000676
1999-07-266716766716764,000676
1999-07-237017016716715,000671
1999-07-2274074070170110,000701
1999-07-217507507407405,000740
1999-07-1978078075075013,000750
1999-07-167327407267307,000730
1999-07-1573073372572610,000726
1999-07-1475276071572531,000725
1999-07-1375175275075212,000752
1999-07-1271075071075017,000750
1999-07-0972072070071011,000710
1999-07-087507507307408,000740
1999-07-0780080075077013,000770
1999-07-0682082078079045,000790
1999-07-0574082074080036,000800
1999-07-0275076071172039,000720
1999-07-0167075167073052,000730
1999-06-3062565162565130,000651
1999-06-296306306256256,000625
1999-06-286386386356356,000635
1999-06-256506506406405,000640
1999-06-2466966964065515,000655
1999-06-2363167063067040,000670
1999-06-2264065063063032,000630
1999-06-2161565061564025,000640
1999-06-1860062059061032,000610
1999-06-1760160159059012,000590
1999-06-1662062060060019,000600
1999-06-1553061053061040,000610
1999-06-145355355305309,000530
1999-06-1154054053053012,000530
1999-06-105405405105304,000530
1999-06-095455455405406,000540
1999-06-085555555455453,000545
1999-06-075305355305358,000535
1999-06-045025024905005,000500
1999-06-025005004804805,000480
1999-05-285035034704702,000470
1999-05-264864864864861,000486
1999-05-255155154784788,000478
1999-05-245155165155162,000516
1999-05-205215215215211,000521
1999-05-195405405405401,000540
1999-05-185405405405401,000540
1999-05-175355355355353,000535
1999-05-145455505405504,000550
1999-05-135455505455456,000545
1999-05-125705705355354,000535
1999-05-1158558557057010,000570
1999-05-105795855765859,000585
1999-05-075655655655651,000565
1999-05-065685695685694,000569
1999-04-305685685685682,000568
1999-04-285695695685683,000568
1999-04-2755557053957019,000570
1999-04-265445555305558,000555
1999-04-2347952547952515,000525
1999-04-224854854754752,000475
1999-04-214954954954953,000495
1999-04-205205205025024,000502
1999-04-195305305205202,000520
1999-04-155495495395392,000539
1999-04-145555565505508,000550
1999-04-1355556055555616,000556
1999-04-1257057355555511,000555
1999-04-095905985705718,000571
1999-04-086006005905984,000598
1999-04-0760960957960010,000600
1999-04-0660062559062042,000620
1999-04-0555060055060051,000600
1999-04-0250053050053029,000530
1999-04-015005004994994,000499
1999-03-315005105005006,000500
1999-03-3048950048849016,000490
1999-03-294664904664893,000489
1999-03-264664664664661,000466
1999-03-254704704664669,000466
1999-03-244614654604657,000465
1999-03-234704704614619,000461
1999-03-194754774704709,000470
1999-03-184774774774773,000477
1999-03-174604704604709,000470
1999-03-164534604534604,000460
1999-03-154504504504501,000450
1999-03-124554554504504,000450
1999-03-114704704654654,000465
1999-03-104734834734833,000483
1999-03-094884884734734,000473
1999-03-084904954904903,000490
1999-03-0545045043544011,000440
1999-03-044604604504503,000450
1999-03-034604704604703,000470
1999-03-024894894704705,000470
1999-03-0150051049549912,000499
1999-02-2649052048551527,000515
1999-02-2549049048548517,000485
1999-02-2447048546148522,000485
1999-02-2343147043145814,000458
1999-02-224254304204308,000430
1999-02-1943644643043010,000430
1999-02-1841043040543015,000430
1999-02-1739141039041020,000410
1999-02-1639839838538510,000385
1999-02-153993993803803,000380
1999-02-103713723703706,000370
1999-02-093753753703705,000370
1999-02-084004004004003,000400
1999-02-054004004004001,000400
1999-02-044004003903908,000390
1999-02-0339040038940013,000400
1999-02-023903903903901,000390
1999-02-013903903703705,000370
1999-01-294194194184185,000418
1999-01-284194204194202,000420
1999-01-2741042541042014,000420
1999-01-2638040038040022,000400
1999-01-2537538037037014,000370
1999-01-2237037537037511,000375
1999-01-2138138137037013,000370
1999-01-2038038537537515,000375
1999-01-1939940037537511,000375
1999-01-1838038338038020,000380
1999-01-143813813813811,000381
1999-01-134004004004001,000400
1999-01-123853853853852,000385
1999-01-113903903853852,000385
1999-01-084004003903904,000390
1999-01-0738240038040029,000400
1999-01-063853903803806,000380

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