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
2001-12-283103103103101,000310
2001-12-2731532030032013,000320
2001-12-253053052903007,000300
2001-12-213053052903058,000305
2001-12-202952952802904,000290
2001-12-193053052802905,000290
2001-12-183303303003006,000300
2001-12-173403453353407,000340
2001-12-143453453453452,000345
2001-12-133603603503503,000350
2001-12-123603603603601,000360
2001-12-113353453353456,000345
2001-12-103463463453453,000345
2001-12-073593593553552,000355
2001-12-053593593503504,000350
2001-11-303453553453506,000350
2001-11-293503503503502,000350
2001-11-283503503503501,000350
2001-11-2735035034734711,000347
2001-11-213593593503593,000359
2001-11-203703703503603,000360
2001-11-153503503503501,000350
2001-11-133603603603601,000360
2001-11-123903903703704,000370
2001-11-073653653653653,000365
2001-11-063453653453655,000365
2001-11-013503673503502,000350
2001-10-313503673503502,000350
2001-10-303553553553551,000355
2001-10-293803803803801,000380
2001-10-2635137535037011,000370
2001-10-253703703703701,000370
2001-10-243553603503605,000360
2001-10-223453503453502,000350
2001-10-193503503453504,000350
2001-10-173503503503503,000350
2001-10-163503553503554,000355
2001-10-153553553253552,000355
2001-10-123463503453504,000350
2001-10-113503603503506,000350
2001-10-103503603503602,000360
2001-10-053603703503704,000370
2001-10-043503603503502,000350
2001-10-023503503503502,000350
2001-09-283403403403401,000340
2001-09-273353353303303,000330
2001-09-263253403253306,000330
2001-09-2533536033535013,000350
2001-09-213403403403401,000340
2001-09-2036538035037012,000370
2001-09-193703703703701,000370
2001-09-183703803703806,000380
2001-09-173653653453654,000365
2001-09-133803803503707,000370
2001-09-1238039038039010,000390
2001-09-113854003854006,000400
2001-09-103853853853851,000385
2001-09-064054054054051,000405
2001-09-053964053964053,000405
2001-09-033964003964005,000400
2001-08-314104204104102,000410
2001-08-304104204104207,000420
2001-08-294354404204208,000420
2001-08-274454454454452,000445
2001-08-244354354354352,000435
2001-08-234354354354351,000435
2001-08-224454504454458,000445
2001-08-214404454404453,000445
2001-08-204404404404402,000440
2001-08-174404404404401,000440
2001-08-164454524454453,000445
2001-08-104504504504501,000450
2001-08-094554554504502,000450
2001-08-084504504504506,000450
2001-08-074554604504606,000460
2001-08-064504654504657,000465
2001-08-0345546043545524,000455
2001-08-024504504504506,000450
2001-08-0147548545045024,000450
2001-07-2748049547048012,000480
2001-07-254904904904902,000490
2001-07-244894894894892,000489
2001-07-2350050548548511,000485
2001-07-1952052551051010,000510
2001-07-185355355205257,000525
2001-07-175305355305352,000535
2001-07-1654555053553512,000535
2001-07-135505505455504,000550
2001-07-125455505455502,000550
2001-07-115555555505504,000550
2001-07-095505605505603,000560
2001-07-065505605505604,000560
2001-07-0255056555056017,000560
2001-06-295655655655651,000565
2001-06-275605655605653,000565
2001-06-265505605505605,000560
2001-06-255505605505504,000550
2001-06-225605605555607,000560
2001-06-215705705605656,000565
2001-06-205605705605703,000570
2001-06-195605705605702,000570
2001-06-125705705705701,000570
2001-06-085705805705804,000580
2001-06-065655755655754,000575
2001-06-055755755655653,000565
2001-06-045705705705705,000570
2001-06-0160060058058010,000580
2001-05-315905905905901,000590
2001-05-306056056056051,000605
2001-05-296106156106152,000615
2001-05-286156156156152,000615
2001-05-256206206156203,000620
2001-05-246206206206203,000620
2001-05-236306306306302,000630
2001-05-226306306306303,000630
2001-05-2163064062563014,000630
2001-05-1863064062564013,000640
2001-05-176356356356351,000635
2001-05-166356456356455,000645
2001-05-156456506406505,000650
2001-05-1464065064065013,000650
2001-05-1163064561564525,000645
2001-05-106206206156154,000615
2001-05-096206206206201,000620
2001-05-0861062060061526,000615
2001-05-0760060059060032,000600
2001-05-0259060058559027,000590
2001-05-015855905855906,000590
2001-04-275905905855854,000585
2001-04-255905955905952,000595
2001-04-2459560059059520,000595
2001-04-2359060059060023,000600
2001-04-2057060057060010,000600
2001-04-195755805705808,000580
2001-04-1857058056557017,000570
2001-04-175855855855853,000585
2001-04-165655755655752,000575
2001-04-055755805705804,000580
2001-04-045855855855851,000585
2001-04-035905905905901,000590
2001-03-3062362360560512,000605
2001-03-296206206206201,000620
2001-03-286156306156158,000615
2001-03-276306306306302,000630
2001-03-266206206206202,000620
2001-03-236206206206201,000620
2001-03-226106356106355,000635
2001-03-215856105856109,000610
2001-03-195855855855851,000585
2001-03-155905905855903,000590
2001-03-145905905905901,000590
2001-03-136056055905907,000590
2001-03-096156206056205,000620
2001-03-076306356206208,000620
2001-03-066456456356406,000640
2001-03-056506506456504,000650
2001-03-026506556506505,000650
2001-03-0168568565065013,000650
2001-02-287007006957004,000700
2001-02-276957106957005,000700
2001-02-266906906906905,000690
2001-02-236806806706803,000680
2001-02-226506706506604,000660
2001-02-2169069066066014,000660
2001-02-2072074070070021,000700
2001-02-1981081072072045,000720
2001-02-16625830620810143,000810
2001-02-1560562060562024,000620
2001-02-146056106056106,000610
2001-02-1360561560561524,000615
2001-02-0961561560061017,000610
2001-02-0861061059561011,000610
2001-02-076006006006004,000600
2001-02-0560061060061010,000610
2001-02-0259060559060011,000600
2001-02-015906005906004,000600
2001-01-315956005956004,000600
2001-01-3060060059060012,000600
2001-01-295955955955951,000595
2001-01-2558560058560013,000600
2001-01-2458059557558517,000585
2001-01-2357559057559010,000590
2001-01-2256057056057013,000570
2001-01-1955557055556013,000560
2001-01-185805805655654,000565
2001-01-175655705605606,000560
2001-01-165505605505605,000560
2001-01-155555605505504,000550
2001-01-1255057055056516,000565
2001-01-115705705705702,000570
2001-01-105905905805806,000580
2001-01-055905905805807,000580
2001-01-045905905905902,000590

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