6919 ケル(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 555 | 580 | 550 | 580 | 9,000 | 580 |
| 2000-12-28 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2000-12-27 | 540 | 550 | 540 | 540 | 4,000 | 540 |
| 2000-12-25 | 545 | 545 | 540 | 545 | 14,000 | 545 |
| 2000-12-22 | 535 | 550 | 535 | 540 | 12,000 | 540 |
| 2000-12-21 | 560 | 570 | 535 | 535 | 23,000 | 535 |
| 2000-12-20 | 555 | 570 | 555 | 570 | 18,000 | 570 |
| 2000-12-19 | 555 | 570 | 555 | 570 | 2,000 | 570 |
| 2000-12-15 | 585 | 585 | 560 | 560 | 4,000 | 560 |
| 2000-12-12 | 565 | 575 | 565 | 575 | 2,000 | 575 |
| 2000-12-11 | 565 | 585 | 565 | 575 | 3,000 | 575 |
| 2000-12-08 | 585 | 585 | 580 | 580 | 5,000 | 580 |
| 2000-12-07 | 590 | 595 | 590 | 595 | 3,000 | 595 |
| 2000-12-06 | 600 | 605 | 595 | 600 | 7,000 | 600 |
| 2000-12-05 | 600 | 600 | 595 | 595 | 5,000 | 595 |
| 2000-12-04 | 600 | 605 | 600 | 605 | 10,000 | 605 |
| 2000-11-30 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2000-11-29 | 600 | 610 | 600 | 610 | 12,000 | 610 |
| 2000-11-28 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2000-11-27 | 600 | 605 | 600 | 605 | 2,000 | 605 |
| 2000-11-24 | 610 | 610 | 600 | 605 | 8,000 | 605 |
| 2000-11-22 | 605 | 605 | 600 | 605 | 10,000 | 605 |
| 2000-11-21 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2000-11-20 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2000-11-17 | 610 | 620 | 610 | 620 | 11,000 | 620 |
| 2000-11-16 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2000-11-15 | 615 | 620 | 610 | 610 | 3,000 | 610 |
| 2000-11-13 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2000-11-10 | 630 | 630 | 620 | 620 | 2,000 | 620 |
| 2000-11-09 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2000-11-08 | 620 | 625 | 620 | 620 | 5,000 | 620 |
| 2000-11-06 | 610 | 615 | 610 | 615 | 4,000 | 615 |
| 2000-11-02 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2000-11-01 | 610 | 625 | 610 | 625 | 5,000 | 625 |
| 2000-10-31 | 610 | 620 | 610 | 620 | 6,000 | 620 |
| 2000-10-30 | 620 | 620 | 610 | 620 | 14,000 | 620 |
| 2000-10-27 | 620 | 625 | 610 | 620 | 6,000 | 620 |
| 2000-10-26 | 620 | 630 | 615 | 625 | 11,000 | 625 |
| 2000-10-25 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2000-10-24 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2000-10-23 | 625 | 640 | 625 | 630 | 5,000 | 630 |
| 2000-10-20 | 620 | 630 | 610 | 630 | 6,000 | 630 |
| 2000-10-19 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2000-10-18 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2000-10-17 | 635 | 635 | 635 | 635 | 5,000 | 635 |
| 2000-10-16 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2000-10-12 | 620 | 630 | 620 | 630 | 9,000 | 630 |
| 2000-10-11 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 2000-10-10 | 665 | 680 | 625 | 635 | 39,000 | 635 |
| 2000-10-06 | 660 | 680 | 660 | 680 | 8,000 | 680 |
| 2000-10-05 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2000-10-04 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2000-10-02 | 670 | 685 | 670 | 685 | 6,000 | 685 |
| 2000-09-28 | 680 | 700 | 680 | 680 | 6,000 | 680 |
| 2000-09-27 | 715 | 725 | 700 | 700 | 5,000 | 700 |
| 2000-09-26 | 735 | 735 | 720 | 725 | 4,000 | 725 |
| 2000-09-25 | 725 | 735 | 725 | 735 | 2,000 | 735 |
| 2000-09-22 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2000-09-21 | 750 | 750 | 730 | 730 | 10,000 | 730 |
| 2000-09-20 | 750 | 750 | 720 | 750 | 10,000 | 750 |
| 2000-09-19 | 730 | 750 | 730 | 750 | 3,000 | 750 |
| 2000-09-14 | 755 | 755 | 750 | 755 | 4,000 | 755 |
| 2000-09-13 | 760 | 760 | 755 | 755 | 3,000 | 755 |
| 2000-09-11 | 770 | 770 | 765 | 765 | 2,000 | 765 |
| 2000-09-08 | 790 | 790 | 765 | 780 | 10,000 | 780 |
| 2000-09-07 | 785 | 785 | 780 | 780 | 3,000 | 780 |
| 2000-09-06 | 790 | 790 | 790 | 790 | 6,000 | 790 |
| 2000-09-05 | 795 | 795 | 795 | 795 | 3,000 | 795 |
| 2000-09-04 | 795 | 800 | 795 | 800 | 3,000 | 800 |
| 2000-09-01 | 800 | 800 | 795 | 800 | 13,000 | 800 |
| 2000-08-31 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2000-08-30 | 800 | 800 | 790 | 790 | 3,000 | 790 |
| 2000-08-29 | 795 | 795 | 790 | 790 | 5,000 | 790 |
| 2000-08-28 | 780 | 790 | 780 | 790 | 3,000 | 790 |
| 2000-08-25 | 790 | 790 | 780 | 790 | 23,000 | 790 |
| 2000-08-24 | 795 | 795 | 780 | 790 | 19,000 | 790 |
| 2000-08-23 | 790 | 795 | 780 | 790 | 12,000 | 790 |
| 2000-08-22 | 790 | 790 | 780 | 790 | 8,000 | 790 |
| 2000-08-21 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2000-08-18 | 805 | 810 | 800 | 800 | 7,000 | 800 |
| 2000-08-17 | 825 | 830 | 810 | 810 | 21,000 | 810 |
| 2000-08-16 | 815 | 830 | 815 | 820 | 25,000 | 820 |
| 2000-08-15 | 790 | 810 | 790 | 805 | 558,000 | 805 |
| 2000-08-14 | 785 | 790 | 770 | 790 | 7,000 | 790 |
| 2000-08-11 | 810 | 810 | 790 | 790 | 13,000 | 790 |
| 2000-08-10 | 800 | 825 | 800 | 810 | 22,000 | 810 |
| 2000-08-09 | 815 | 815 | 810 | 810 | 10,000 | 810 |
| 2000-08-08 | 765 | 810 | 765 | 795 | 13,000 | 795 |
| 2000-08-07 | 750 | 770 | 750 | 760 | 14,000 | 760 |
| 2000-08-04 | 760 | 765 | 755 | 755 | 3,000 | 755 |
| 2000-08-02 | 755 | 765 | 755 | 760 | 9,000 | 760 |
| 2000-08-01 | 765 | 765 | 755 | 755 | 3,000 | 755 |
| 2000-07-31 | 760 | 765 | 750 | 755 | 15,000 | 755 |
| 2000-07-28 | 755 | 760 | 750 | 760 | 12,000 | 760 |
| 2000-07-27 | 790 | 790 | 750 | 760 | 30,000 | 760 |
| 2000-07-26 | 790 | 805 | 780 | 790 | 10,000 | 790 |
| 2000-07-25 | 805 | 810 | 790 | 790 | 20,000 | 790 |
| 2000-07-24 | 805 | 810 | 800 | 805 | 24,000 | 805 |
| 2000-07-21 | 805 | 805 | 795 | 800 | 17,000 | 800 |
| 2000-07-19 | 805 | 810 | 795 | 795 | 12,000 | 795 |
| 2000-07-18 | 830 | 830 | 810 | 810 | 26,000 | 810 |
| 2000-07-17 | 825 | 835 | 820 | 825 | 12,000 | 825 |
| 2000-07-14 | 825 | 825 | 815 | 820 | 19,000 | 820 |
| 2000-07-13 | 815 | 825 | 815 | 820 | 16,000 | 820 |
| 2000-07-12 | 815 | 820 | 815 | 815 | 8,000 | 815 |
| 2000-07-11 | 815 | 820 | 815 | 820 | 16,000 | 820 |
| 2000-07-10 | 810 | 820 | 810 | 820 | 14,000 | 820 |
| 2000-07-07 | 820 | 820 | 810 | 810 | 13,000 | 810 |
| 2000-07-06 | 800 | 810 | 790 | 810 | 5,000 | 810 |
| 2000-07-05 | 850 | 850 | 781 | 781 | 23,000 | 781 |
| 2000-07-04 | 780 | 820 | 780 | 800 | 22,000 | 800 |
| 2000-07-03 | 730 | 750 | 730 | 750 | 6,000 | 750 |
| 2000-06-30 | 710 | 720 | 710 | 720 | 4,000 | 720 |
| 2000-06-29 | 712 | 712 | 710 | 710 | 7,000 | 710 |
| 2000-06-28 | 719 | 730 | 700 | 700 | 12,000 | 700 |
| 2000-06-27 | 720 | 720 | 719 | 719 | 2,000 | 719 |
| 2000-06-26 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-06-23 | 721 | 721 | 681 | 685 | 15,000 | 685 |
| 2000-06-22 | 702 | 720 | 702 | 720 | 5,000 | 720 |
| 2000-06-21 | 690 | 701 | 690 | 701 | 8,000 | 701 |
| 2000-06-20 | 700 | 700 | 690 | 690 | 4,000 | 690 |
| 2000-06-14 | 700 | 700 | 680 | 680 | 2,000 | 680 |
| 2000-06-13 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2000-06-12 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2000-06-09 | 701 | 701 | 701 | 701 | 2,000 | 701 |
| 2000-06-08 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2000-06-07 | 695 | 695 | 695 | 695 | 5,000 | 695 |
| 2000-06-06 | 700 | 700 | 700 | 700 | 11,000 | 700 |
| 2000-06-05 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-06-02 | 663 | 671 | 663 | 671 | 2,000 | 671 |
| 2000-06-01 | 690 | 690 | 660 | 660 | 7,000 | 660 |
| 2000-05-31 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2000-05-30 | 681 | 681 | 681 | 681 | 2,000 | 681 |
| 2000-05-29 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2000-05-25 | 650 | 653 | 650 | 652 | 10,000 | 652 |
| 2000-05-24 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2000-05-23 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2000-05-22 | 720 | 720 | 680 | 680 | 3,000 | 680 |
| 2000-05-19 | 721 | 721 | 720 | 720 | 2,000 | 720 |
| 2000-05-17 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2000-05-16 | 725 | 730 | 725 | 730 | 2,000 | 730 |
| 2000-05-11 | 752 | 752 | 752 | 752 | 3,000 | 752 |
| 2000-05-10 | 752 | 752 | 752 | 752 | 2,000 | 752 |
| 2000-05-09 | 750 | 752 | 750 | 752 | 5,000 | 752 |
| 2000-05-08 | 752 | 760 | 751 | 752 | 5,000 | 752 |
| 2000-05-02 | 705 | 750 | 705 | 730 | 10,000 | 730 |
| 2000-05-01 | 710 | 710 | 701 | 701 | 2,000 | 701 |
| 2000-04-27 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2000-04-26 | 695 | 695 | 695 | 695 | 7,000 | 695 |
| 2000-04-25 | 695 | 695 | 695 | 695 | 9,000 | 695 |
| 2000-04-24 | 700 | 700 | 680 | 685 | 4,000 | 685 |
| 2000-04-20 | 654 | 655 | 654 | 655 | 2,000 | 655 |
| 2000-04-19 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2000-04-18 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 2000-04-17 | 703 | 703 | 650 | 660 | 10,000 | 660 |
| 2000-04-14 | 703 | 710 | 703 | 703 | 4,000 | 703 |
| 2000-04-13 | 740 | 740 | 700 | 700 | 5,000 | 700 |
| 2000-04-11 | 760 | 763 | 760 | 763 | 3,000 | 763 |
| 2000-04-10 | 759 | 760 | 759 | 760 | 2,000 | 760 |
| 2000-04-07 | 760 | 765 | 760 | 765 | 4,000 | 765 |
| 2000-04-06 | 765 | 765 | 765 | 765 | 3,000 | 765 |
| 2000-04-05 | 765 | 765 | 765 | 765 | 4,000 | 765 |
| 2000-04-04 | 762 | 771 | 762 | 765 | 6,000 | 765 |
| 2000-04-03 | 790 | 790 | 740 | 745 | 5,000 | 745 |
| 2000-03-31 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2000-03-30 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2000-03-29 | 775 | 790 | 771 | 790 | 3,000 | 790 |
| 2000-03-28 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2000-03-27 | 810 | 810 | 800 | 810 | 5,000 | 810 |
| 2000-03-24 | 840 | 840 | 810 | 810 | 3,000 | 810 |
| 2000-03-23 | 810 | 840 | 810 | 840 | 3,000 | 840 |
| 2000-03-22 | 800 | 810 | 800 | 810 | 2,000 | 810 |
| 2000-03-21 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2000-03-17 | 830 | 830 | 771 | 771 | 2,000 | 771 |
| 2000-03-13 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 2000-03-09 | 879 | 879 | 870 | 870 | 2,000 | 870 |
| 2000-03-08 | 810 | 880 | 810 | 880 | 4,000 | 880 |
| 2000-03-07 | 809 | 810 | 800 | 810 | 3,000 | 810 |
| 2000-03-06 | 900 | 900 | 850 | 850 | 7,000 | 850 |
| 2000-03-03 | 911 | 911 | 900 | 900 | 12,000 | 900 |
| 2000-03-02 | 930 | 930 | 910 | 910 | 4,000 | 910 |
| 2000-03-01 | 950 | 960 | 900 | 901 | 15,000 | 901 |
| 2000-02-29 | 910 | 949 | 910 | 949 | 15,000 | 949 |
| 2000-02-28 | 900 | 910 | 900 | 900 | 14,000 | 900 |
| 2000-02-25 | 861 | 900 | 861 | 900 | 13,000 | 900 |
| 2000-02-24 | 860 | 860 | 851 | 851 | 5,000 | 851 |
| 2000-02-23 | 909 | 909 | 898 | 900 | 6,000 | 900 |
| 2000-02-22 | 960 | 990 | 900 | 910 | 22,000 | 910 |
| 2000-02-21 | 861 | 960 | 860 | 960 | 38,000 | 960 |
| 2000-02-18 | 860 | 865 | 838 | 860 | 55,000 | 860 |
| 2000-02-17 | 840 | 865 | 830 | 865 | 20,000 | 865 |
| 2000-02-16 | 885 | 885 | 830 | 840 | 28,000 | 840 |
| 2000-02-15 | 790 | 889 | 788 | 889 | 46,000 | 889 |
| 2000-02-14 | 789 | 789 | 789 | 789 | 1,000 | 789 |
| 2000-02-10 | 760 | 799 | 760 | 799 | 2,000 | 799 |
| 2000-02-09 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 2000-02-08 | 749 | 750 | 721 | 721 | 8,000 | 721 |
| 2000-02-07 | 799 | 799 | 750 | 750 | 13,000 | 750 |
| 2000-02-04 | 820 | 820 | 800 | 800 | 4,000 | 800 |
| 2000-02-03 | 841 | 841 | 830 | 830 | 10,000 | 830 |
| 2000-02-02 | 840 | 850 | 840 | 841 | 13,000 | 841 |
| 2000-02-01 | 811 | 840 | 810 | 840 | 6,000 | 840 |
| 2000-01-31 | 797 | 800 | 797 | 800 | 8,000 | 800 |
| 2000-01-28 | 800 | 800 | 785 | 800 | 7,000 | 800 |
| 2000-01-27 | 780 | 800 | 780 | 800 | 4,000 | 800 |
| 2000-01-26 | 745 | 770 | 745 | 770 | 5,000 | 770 |
| 2000-01-25 | 745 | 750 | 745 | 745 | 9,000 | 745 |
| 2000-01-24 | 745 | 745 | 745 | 745 | 6,000 | 745 |
| 2000-01-21 | 747 | 767 | 745 | 745 | 10,000 | 745 |
| 2000-01-20 | 745 | 746 | 745 | 746 | 4,000 | 746 |
| 2000-01-19 | 731 | 745 | 731 | 740 | 15,000 | 740 |
| 2000-01-18 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 2000-01-17 | 717 | 735 | 717 | 727 | 3,000 | 727 |
| 2000-01-14 | 720 | 720 | 712 | 713 | 3,000 | 713 |
| 2000-01-13 | 712 | 730 | 712 | 720 | 9,000 | 720 |
| 2000-01-12 | 709 | 712 | 709 | 712 | 2,000 | 712 |
| 2000-01-11 | 700 | 710 | 700 | 709 | 14,000 | 709 |
| 2000-01-07 | 690 | 690 | 650 | 650 | 9,000 | 650 |
| 2000-01-06 | 700 | 700 | 680 | 690 | 5,000 | 690 |
| 2000-01-05 | 729 | 729 | 700 | 700 | 6,000 | 700 |
| 2000-01-04 | 736 | 736 | 735 | 736 | 3,000 | 736 |
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
