6919 ケル(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2001-12-27 | 315 | 320 | 300 | 320 | 13,000 | 320 |
| 2001-12-25 | 305 | 305 | 290 | 300 | 7,000 | 300 |
| 2001-12-21 | 305 | 305 | 290 | 305 | 8,000 | 305 |
| 2001-12-20 | 295 | 295 | 280 | 290 | 4,000 | 290 |
| 2001-12-19 | 305 | 305 | 280 | 290 | 5,000 | 290 |
| 2001-12-18 | 330 | 330 | 300 | 300 | 6,000 | 300 |
| 2001-12-17 | 340 | 345 | 335 | 340 | 7,000 | 340 |
| 2001-12-14 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2001-12-13 | 360 | 360 | 350 | 350 | 3,000 | 350 |
| 2001-12-12 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-12-11 | 335 | 345 | 335 | 345 | 6,000 | 345 |
| 2001-12-10 | 346 | 346 | 345 | 345 | 3,000 | 345 |
| 2001-12-07 | 359 | 359 | 355 | 355 | 2,000 | 355 |
| 2001-12-05 | 359 | 359 | 350 | 350 | 4,000 | 350 |
| 2001-11-30 | 345 | 355 | 345 | 350 | 6,000 | 350 |
| 2001-11-29 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2001-11-28 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2001-11-27 | 350 | 350 | 347 | 347 | 11,000 | 347 |
| 2001-11-21 | 359 | 359 | 350 | 359 | 3,000 | 359 |
| 2001-11-20 | 370 | 370 | 350 | 360 | 3,000 | 360 |
| 2001-11-15 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2001-11-13 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-11-12 | 390 | 390 | 370 | 370 | 4,000 | 370 |
| 2001-11-07 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2001-11-06 | 345 | 365 | 345 | 365 | 5,000 | 365 |
| 2001-11-01 | 350 | 367 | 350 | 350 | 2,000 | 350 |
| 2001-10-31 | 350 | 367 | 350 | 350 | 2,000 | 350 |
| 2001-10-30 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2001-10-29 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2001-10-26 | 351 | 375 | 350 | 370 | 11,000 | 370 |
| 2001-10-25 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-10-24 | 355 | 360 | 350 | 360 | 5,000 | 360 |
| 2001-10-22 | 345 | 350 | 345 | 350 | 2,000 | 350 |
| 2001-10-19 | 350 | 350 | 345 | 350 | 4,000 | 350 |
| 2001-10-17 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2001-10-16 | 350 | 355 | 350 | 355 | 4,000 | 355 |
| 2001-10-15 | 355 | 355 | 325 | 355 | 2,000 | 355 |
| 2001-10-12 | 346 | 350 | 345 | 350 | 4,000 | 350 |
| 2001-10-11 | 350 | 360 | 350 | 350 | 6,000 | 350 |
| 2001-10-10 | 350 | 360 | 350 | 360 | 2,000 | 360 |
| 2001-10-05 | 360 | 370 | 350 | 370 | 4,000 | 370 |
| 2001-10-04 | 350 | 360 | 350 | 350 | 2,000 | 350 |
| 2001-10-02 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2001-09-28 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2001-09-27 | 335 | 335 | 330 | 330 | 3,000 | 330 |
| 2001-09-26 | 325 | 340 | 325 | 330 | 6,000 | 330 |
| 2001-09-25 | 335 | 360 | 335 | 350 | 13,000 | 350 |
| 2001-09-21 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2001-09-20 | 365 | 380 | 350 | 370 | 12,000 | 370 |
| 2001-09-19 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-09-18 | 370 | 380 | 370 | 380 | 6,000 | 380 |
| 2001-09-17 | 365 | 365 | 345 | 365 | 4,000 | 365 |
| 2001-09-13 | 380 | 380 | 350 | 370 | 7,000 | 370 |
| 2001-09-12 | 380 | 390 | 380 | 390 | 10,000 | 390 |
| 2001-09-11 | 385 | 400 | 385 | 400 | 6,000 | 400 |
| 2001-09-10 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2001-09-06 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2001-09-05 | 396 | 405 | 396 | 405 | 3,000 | 405 |
| 2001-09-03 | 396 | 400 | 396 | 400 | 5,000 | 400 |
| 2001-08-31 | 410 | 420 | 410 | 410 | 2,000 | 410 |
| 2001-08-30 | 410 | 420 | 410 | 420 | 7,000 | 420 |
| 2001-08-29 | 435 | 440 | 420 | 420 | 8,000 | 420 |
| 2001-08-27 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2001-08-24 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2001-08-23 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2001-08-22 | 445 | 450 | 445 | 445 | 8,000 | 445 |
| 2001-08-21 | 440 | 445 | 440 | 445 | 3,000 | 445 |
| 2001-08-20 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2001-08-17 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-08-16 | 445 | 452 | 445 | 445 | 3,000 | 445 |
| 2001-08-10 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-08-09 | 455 | 455 | 450 | 450 | 2,000 | 450 |
| 2001-08-08 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 2001-08-07 | 455 | 460 | 450 | 460 | 6,000 | 460 |
| 2001-08-06 | 450 | 465 | 450 | 465 | 7,000 | 465 |
| 2001-08-03 | 455 | 460 | 435 | 455 | 24,000 | 455 |
| 2001-08-02 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 2001-08-01 | 475 | 485 | 450 | 450 | 24,000 | 450 |
| 2001-07-27 | 480 | 495 | 470 | 480 | 12,000 | 480 |
| 2001-07-25 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2001-07-24 | 489 | 489 | 489 | 489 | 2,000 | 489 |
| 2001-07-23 | 500 | 505 | 485 | 485 | 11,000 | 485 |
| 2001-07-19 | 520 | 525 | 510 | 510 | 10,000 | 510 |
| 2001-07-18 | 535 | 535 | 520 | 525 | 7,000 | 525 |
| 2001-07-17 | 530 | 535 | 530 | 535 | 2,000 | 535 |
| 2001-07-16 | 545 | 550 | 535 | 535 | 12,000 | 535 |
| 2001-07-13 | 550 | 550 | 545 | 550 | 4,000 | 550 |
| 2001-07-12 | 545 | 550 | 545 | 550 | 2,000 | 550 |
| 2001-07-11 | 555 | 555 | 550 | 550 | 4,000 | 550 |
| 2001-07-09 | 550 | 560 | 550 | 560 | 3,000 | 560 |
| 2001-07-06 | 550 | 560 | 550 | 560 | 4,000 | 560 |
| 2001-07-02 | 550 | 565 | 550 | 560 | 17,000 | 560 |
| 2001-06-29 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2001-06-27 | 560 | 565 | 560 | 565 | 3,000 | 565 |
| 2001-06-26 | 550 | 560 | 550 | 560 | 5,000 | 560 |
| 2001-06-25 | 550 | 560 | 550 | 550 | 4,000 | 550 |
| 2001-06-22 | 560 | 560 | 555 | 560 | 7,000 | 560 |
| 2001-06-21 | 570 | 570 | 560 | 565 | 6,000 | 565 |
| 2001-06-20 | 560 | 570 | 560 | 570 | 3,000 | 570 |
| 2001-06-19 | 560 | 570 | 560 | 570 | 2,000 | 570 |
| 2001-06-12 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2001-06-08 | 570 | 580 | 570 | 580 | 4,000 | 580 |
| 2001-06-06 | 565 | 575 | 565 | 575 | 4,000 | 575 |
| 2001-06-05 | 575 | 575 | 565 | 565 | 3,000 | 565 |
| 2001-06-04 | 570 | 570 | 570 | 570 | 5,000 | 570 |
| 2001-06-01 | 600 | 600 | 580 | 580 | 10,000 | 580 |
| 2001-05-31 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2001-05-30 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2001-05-29 | 610 | 615 | 610 | 615 | 2,000 | 615 |
| 2001-05-28 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2001-05-25 | 620 | 620 | 615 | 620 | 3,000 | 620 |
| 2001-05-24 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2001-05-23 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2001-05-22 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2001-05-21 | 630 | 640 | 625 | 630 | 14,000 | 630 |
| 2001-05-18 | 630 | 640 | 625 | 640 | 13,000 | 640 |
| 2001-05-17 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2001-05-16 | 635 | 645 | 635 | 645 | 5,000 | 645 |
| 2001-05-15 | 645 | 650 | 640 | 650 | 5,000 | 650 |
| 2001-05-14 | 640 | 650 | 640 | 650 | 13,000 | 650 |
| 2001-05-11 | 630 | 645 | 615 | 645 | 25,000 | 645 |
| 2001-05-10 | 620 | 620 | 615 | 615 | 4,000 | 615 |
| 2001-05-09 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2001-05-08 | 610 | 620 | 600 | 615 | 26,000 | 615 |
| 2001-05-07 | 600 | 600 | 590 | 600 | 32,000 | 600 |
| 2001-05-02 | 590 | 600 | 585 | 590 | 27,000 | 590 |
| 2001-05-01 | 585 | 590 | 585 | 590 | 6,000 | 590 |
| 2001-04-27 | 590 | 590 | 585 | 585 | 4,000 | 585 |
| 2001-04-25 | 590 | 595 | 590 | 595 | 2,000 | 595 |
| 2001-04-24 | 595 | 600 | 590 | 595 | 20,000 | 595 |
| 2001-04-23 | 590 | 600 | 590 | 600 | 23,000 | 600 |
| 2001-04-20 | 570 | 600 | 570 | 600 | 10,000 | 600 |
| 2001-04-19 | 575 | 580 | 570 | 580 | 8,000 | 580 |
| 2001-04-18 | 570 | 580 | 565 | 570 | 17,000 | 570 |
| 2001-04-17 | 585 | 585 | 585 | 585 | 3,000 | 585 |
| 2001-04-16 | 565 | 575 | 565 | 575 | 2,000 | 575 |
| 2001-04-05 | 575 | 580 | 570 | 580 | 4,000 | 580 |
| 2001-04-04 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2001-04-03 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2001-03-30 | 623 | 623 | 605 | 605 | 12,000 | 605 |
| 2001-03-29 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2001-03-28 | 615 | 630 | 615 | 615 | 8,000 | 615 |
| 2001-03-27 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2001-03-26 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2001-03-23 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2001-03-22 | 610 | 635 | 610 | 635 | 5,000 | 635 |
| 2001-03-21 | 585 | 610 | 585 | 610 | 9,000 | 610 |
| 2001-03-19 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2001-03-15 | 590 | 590 | 585 | 590 | 3,000 | 590 |
| 2001-03-14 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2001-03-13 | 605 | 605 | 590 | 590 | 7,000 | 590 |
| 2001-03-09 | 615 | 620 | 605 | 620 | 5,000 | 620 |
| 2001-03-07 | 630 | 635 | 620 | 620 | 8,000 | 620 |
| 2001-03-06 | 645 | 645 | 635 | 640 | 6,000 | 640 |
| 2001-03-05 | 650 | 650 | 645 | 650 | 4,000 | 650 |
| 2001-03-02 | 650 | 655 | 650 | 650 | 5,000 | 650 |
| 2001-03-01 | 685 | 685 | 650 | 650 | 13,000 | 650 |
| 2001-02-28 | 700 | 700 | 695 | 700 | 4,000 | 700 |
| 2001-02-27 | 695 | 710 | 695 | 700 | 5,000 | 700 |
| 2001-02-26 | 690 | 690 | 690 | 690 | 5,000 | 690 |
| 2001-02-23 | 680 | 680 | 670 | 680 | 3,000 | 680 |
| 2001-02-22 | 650 | 670 | 650 | 660 | 4,000 | 660 |
| 2001-02-21 | 690 | 690 | 660 | 660 | 14,000 | 660 |
| 2001-02-20 | 720 | 740 | 700 | 700 | 21,000 | 700 |
| 2001-02-19 | 810 | 810 | 720 | 720 | 45,000 | 720 |
| 2001-02-16 | 625 | 830 | 620 | 810 | 143,000 | 810 |
| 2001-02-15 | 605 | 620 | 605 | 620 | 24,000 | 620 |
| 2001-02-14 | 605 | 610 | 605 | 610 | 6,000 | 610 |
| 2001-02-13 | 605 | 615 | 605 | 615 | 24,000 | 615 |
| 2001-02-09 | 615 | 615 | 600 | 610 | 17,000 | 610 |
| 2001-02-08 | 610 | 610 | 595 | 610 | 11,000 | 610 |
| 2001-02-07 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2001-02-05 | 600 | 610 | 600 | 610 | 10,000 | 610 |
| 2001-02-02 | 590 | 605 | 590 | 600 | 11,000 | 600 |
| 2001-02-01 | 590 | 600 | 590 | 600 | 4,000 | 600 |
| 2001-01-31 | 595 | 600 | 595 | 600 | 4,000 | 600 |
| 2001-01-30 | 600 | 600 | 590 | 600 | 12,000 | 600 |
| 2001-01-29 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2001-01-25 | 585 | 600 | 585 | 600 | 13,000 | 600 |
| 2001-01-24 | 580 | 595 | 575 | 585 | 17,000 | 585 |
| 2001-01-23 | 575 | 590 | 575 | 590 | 10,000 | 590 |
| 2001-01-22 | 560 | 570 | 560 | 570 | 13,000 | 570 |
| 2001-01-19 | 555 | 570 | 555 | 560 | 13,000 | 560 |
| 2001-01-18 | 580 | 580 | 565 | 565 | 4,000 | 565 |
| 2001-01-17 | 565 | 570 | 560 | 560 | 6,000 | 560 |
| 2001-01-16 | 550 | 560 | 550 | 560 | 5,000 | 560 |
| 2001-01-15 | 555 | 560 | 550 | 550 | 4,000 | 550 |
| 2001-01-12 | 550 | 570 | 550 | 565 | 16,000 | 565 |
| 2001-01-11 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2001-01-10 | 590 | 590 | 580 | 580 | 6,000 | 580 |
| 2001-01-05 | 590 | 590 | 580 | 580 | 7,000 | 580 |
| 2001-01-04 | 590 | 590 | 590 | 590 | 2,000 | 590 |
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
