6919 ケル(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2002-12-26 | 285 | 295 | 285 | 295 | 4,000 | 295 |
| 2002-12-25 | 285 | 290 | 285 | 290 | 2,000 | 290 |
| 2002-12-24 | 290 | 290 | 285 | 290 | 4,000 | 290 |
| 2002-12-20 | 290 | 295 | 290 | 295 | 2,000 | 295 |
| 2002-12-19 | 290 | 295 | 280 | 290 | 5,000 | 290 |
| 2002-12-18 | 295 | 295 | 290 | 295 | 4,000 | 295 |
| 2002-12-17 | 295 | 295 | 290 | 290 | 3,000 | 290 |
| 2002-12-16 | 290 | 290 | 290 | 290 | 11,000 | 290 |
| 2002-12-13 | 300 | 300 | 290 | 290 | 4,000 | 290 |
| 2002-12-12 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2002-12-11 | 280 | 290 | 280 | 290 | 10,000 | 290 |
| 2002-12-10 | 290 | 290 | 285 | 285 | 6,000 | 285 |
| 2002-12-09 | 286 | 291 | 286 | 290 | 3,000 | 290 |
| 2002-12-06 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2002-12-05 | 304 | 304 | 300 | 300 | 2,000 | 300 |
| 2002-12-04 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2002-12-02 | 310 | 310 | 295 | 295 | 3,000 | 295 |
| 2002-11-29 | 310 | 310 | 300 | 310 | 4,000 | 310 |
| 2002-11-28 | 320 | 320 | 305 | 305 | 16,000 | 305 |
| 2002-11-27 | 315 | 315 | 305 | 315 | 7,000 | 315 |
| 2002-11-26 | 315 | 315 | 310 | 315 | 5,000 | 315 |
| 2002-11-25 | 308 | 310 | 308 | 310 | 2,000 | 310 |
| 2002-11-22 | 310 | 315 | 308 | 310 | 7,000 | 310 |
| 2002-11-21 | 309 | 309 | 305 | 308 | 9,000 | 308 |
| 2002-11-20 | 310 | 310 | 300 | 305 | 6,000 | 305 |
| 2002-11-19 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2002-11-15 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2002-11-14 | 295 | 295 | 285 | 295 | 7,000 | 295 |
| 2002-11-13 | 300 | 300 | 292 | 295 | 5,000 | 295 |
| 2002-11-11 | 300 | 300 | 290 | 290 | 7,000 | 290 |
| 2002-11-08 | 310 | 313 | 295 | 295 | 9,000 | 295 |
| 2002-11-07 | 312 | 312 | 312 | 312 | 2,000 | 312 |
| 2002-11-05 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2002-11-01 | 297 | 305 | 290 | 295 | 6,000 | 295 |
| 2002-10-31 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2002-10-29 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2002-10-28 | 315 | 315 | 300 | 300 | 4,000 | 300 |
| 2002-10-25 | 310 | 320 | 310 | 310 | 6,000 | 310 |
| 2002-10-24 | 335 | 335 | 315 | 315 | 8,000 | 315 |
| 2002-10-23 | 333 | 333 | 330 | 333 | 4,000 | 333 |
| 2002-10-22 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2002-10-21 | 335 | 335 | 320 | 320 | 10,000 | 320 |
| 2002-10-18 | 335 | 335 | 320 | 335 | 3,000 | 335 |
| 2002-10-17 | 340 | 340 | 330 | 330 | 6,000 | 330 |
| 2002-10-16 | 335 | 335 | 327 | 335 | 2,000 | 335 |
| 2002-10-11 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2002-10-10 | 330 | 330 | 310 | 330 | 4,000 | 330 |
| 2002-10-08 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-10-07 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-10-04 | 345 | 345 | 343 | 343 | 5,000 | 343 |
| 2002-10-02 | 350 | 352 | 350 | 350 | 2,000 | 350 |
| 2002-09-27 | 360 | 360 | 355 | 355 | 2,000 | 355 |
| 2002-09-25 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2002-09-20 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-09-19 | 365 | 365 | 360 | 360 | 2,000 | 360 |
| 2002-09-18 | 355 | 365 | 340 | 359 | 13,000 | 359 |
| 2002-09-17 | 350 | 351 | 345 | 345 | 4,000 | 345 |
| 2002-09-13 | 353 | 353 | 350 | 350 | 7,000 | 350 |
| 2002-09-12 | 356 | 356 | 355 | 355 | 6,000 | 355 |
| 2002-09-11 | 355 | 355 | 350 | 355 | 6,000 | 355 |
| 2002-09-10 | 353 | 353 | 350 | 350 | 6,000 | 350 |
| 2002-09-09 | 354 | 354 | 350 | 350 | 5,000 | 350 |
| 2002-09-04 | 360 | 360 | 330 | 354 | 8,000 | 354 |
| 2002-09-03 | 345 | 360 | 345 | 355 | 7,000 | 355 |
| 2002-09-02 | 350 | 360 | 350 | 350 | 6,000 | 350 |
| 2002-08-30 | 350 | 360 | 350 | 360 | 2,000 | 360 |
| 2002-08-29 | 365 | 365 | 350 | 350 | 4,000 | 350 |
| 2002-08-28 | 370 | 370 | 350 | 360 | 6,000 | 360 |
| 2002-08-27 | 350 | 365 | 350 | 365 | 2,000 | 365 |
| 2002-08-26 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2002-08-23 | 360 | 360 | 355 | 355 | 5,000 | 355 |
| 2002-08-22 | 355 | 355 | 350 | 350 | 6,000 | 350 |
| 2002-08-21 | 330 | 350 | 330 | 350 | 3,000 | 350 |
| 2002-08-20 | 340 | 340 | 330 | 340 | 5,000 | 340 |
| 2002-08-19 | 345 | 345 | 330 | 340 | 4,000 | 340 |
| 2002-08-12 | 330 | 339 | 330 | 339 | 7,000 | 339 |
| 2002-08-08 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2002-08-07 | 345 | 345 | 345 | 345 | 5,000 | 345 |
| 2002-08-06 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2002-08-05 | 360 | 370 | 355 | 355 | 4,000 | 355 |
| 2002-08-02 | 365 | 365 | 360 | 365 | 5,000 | 365 |
| 2002-08-01 | 360 | 368 | 360 | 368 | 7,000 | 368 |
| 2002-07-31 | 368 | 368 | 360 | 360 | 6,000 | 360 |
| 2002-07-30 | 365 | 365 | 360 | 365 | 3,000 | 365 |
| 2002-07-29 | 360 | 360 | 345 | 360 | 12,000 | 360 |
| 2002-07-26 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2002-07-25 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2002-07-24 | 350 | 350 | 335 | 350 | 2,000 | 350 |
| 2002-07-23 | 360 | 360 | 300 | 350 | 22,000 | 350 |
| 2002-07-22 | 351 | 351 | 340 | 350 | 9,000 | 350 |
| 2002-07-19 | 340 | 350 | 335 | 350 | 3,000 | 350 |
| 2002-07-18 | 345 | 350 | 345 | 345 | 3,000 | 345 |
| 2002-07-17 | 351 | 351 | 345 | 350 | 6,000 | 350 |
| 2002-07-15 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2002-07-12 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2002-07-11 | 358 | 358 | 355 | 355 | 6,000 | 355 |
| 2002-07-10 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2002-07-08 | 330 | 340 | 330 | 330 | 4,000 | 330 |
| 2002-07-05 | 340 | 340 | 335 | 340 | 18,000 | 340 |
| 2002-07-04 | 355 | 355 | 345 | 345 | 5,000 | 345 |
| 2002-07-03 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2002-07-02 | 356 | 356 | 355 | 355 | 2,000 | 355 |
| 2002-07-01 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2002-06-28 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2002-06-26 | 335 | 350 | 335 | 345 | 16,000 | 345 |
| 2002-06-25 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2002-06-24 | 334 | 340 | 334 | 340 | 4,000 | 340 |
| 2002-06-21 | 340 | 340 | 335 | 335 | 3,000 | 335 |
| 2002-06-20 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2002-06-19 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2002-06-18 | 335 | 340 | 334 | 340 | 5,000 | 340 |
| 2002-06-14 | 345 | 350 | 345 | 350 | 3,000 | 350 |
| 2002-06-13 | 345 | 350 | 345 | 350 | 2,000 | 350 |
| 2002-06-11 | 350 | 355 | 350 | 355 | 4,000 | 355 |
| 2002-06-05 | 360 | 370 | 360 | 360 | 8,000 | 360 |
| 2002-06-04 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2002-05-31 | 375 | 375 | 365 | 365 | 9,000 | 365 |
| 2002-05-29 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2002-05-28 | 360 | 360 | 350 | 350 | 4,000 | 350 |
| 2002-05-27 | 345 | 355 | 345 | 355 | 4,000 | 355 |
| 2002-05-24 | 349 | 360 | 345 | 345 | 13,000 | 345 |
| 2002-05-23 | 350 | 350 | 340 | 340 | 3,000 | 340 |
| 2002-05-22 | 340 | 350 | 340 | 350 | 3,000 | 350 |
| 2002-05-21 | 345 | 350 | 345 | 345 | 5,000 | 345 |
| 2002-05-20 | 360 | 365 | 345 | 350 | 5,000 | 350 |
| 2002-05-17 | 360 | 360 | 350 | 355 | 10,000 | 355 |
| 2002-05-16 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2002-05-15 | 355 | 360 | 355 | 360 | 3,000 | 360 |
| 2002-05-14 | 350 | 351 | 350 | 350 | 4,000 | 350 |
| 2002-05-13 | 380 | 380 | 355 | 355 | 6,000 | 355 |
| 2002-05-10 | 385 | 390 | 375 | 375 | 8,000 | 375 |
| 2002-05-09 | 385 | 390 | 385 | 390 | 4,000 | 390 |
| 2002-05-08 | 385 | 385 | 385 | 385 | 11,000 | 385 |
| 2002-05-07 | 386 | 390 | 386 | 390 | 3,000 | 390 |
| 2002-04-30 | 390 | 390 | 385 | 390 | 6,000 | 390 |
| 2002-04-26 | 400 | 400 | 385 | 390 | 4,000 | 390 |
| 2002-04-25 | 395 | 395 | 390 | 390 | 7,000 | 390 |
| 2002-04-24 | 380 | 390 | 375 | 375 | 7,000 | 375 |
| 2002-04-23 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2002-04-22 | 360 | 370 | 360 | 360 | 4,000 | 360 |
| 2002-04-19 | 370 | 370 | 355 | 355 | 21,000 | 355 |
| 2002-04-18 | 360 | 370 | 360 | 365 | 10,000 | 365 |
| 2002-04-17 | 350 | 355 | 350 | 355 | 5,000 | 355 |
| 2002-04-16 | 350 | 350 | 345 | 350 | 18,000 | 350 |
| 2002-04-15 | 355 | 355 | 355 | 355 | 6,000 | 355 |
| 2002-04-11 | 380 | 380 | 365 | 370 | 17,000 | 370 |
| 2002-04-10 | 370 | 375 | 370 | 375 | 5,000 | 375 |
| 2002-04-09 | 375 | 385 | 370 | 375 | 14,000 | 375 |
| 2002-04-08 | 375 | 375 | 370 | 370 | 8,000 | 370 |
| 2002-04-05 | 360 | 365 | 355 | 365 | 7,000 | 365 |
| 2002-04-04 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 2002-04-03 | 336 | 350 | 336 | 350 | 8,000 | 350 |
| 2002-04-02 | 340 | 340 | 336 | 340 | 3,000 | 340 |
| 2002-04-01 | 350 | 350 | 336 | 336 | 3,000 | 336 |
| 2002-03-29 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2002-03-27 | 360 | 360 | 350 | 350 | 3,000 | 350 |
| 2002-03-26 | 360 | 360 | 340 | 360 | 4,000 | 360 |
| 2002-03-25 | 420 | 420 | 305 | 370 | 30,000 | 370 |
| 2002-03-20 | 405 | 430 | 405 | 430 | 5,000 | 430 |
| 2002-03-19 | 400 | 405 | 400 | 400 | 5,000 | 400 |
| 2002-03-18 | 400 | 420 | 395 | 400 | 10,000 | 400 |
| 2002-03-15 | 400 | 430 | 400 | 430 | 2,000 | 430 |
| 2002-03-14 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2002-03-13 | 470 | 470 | 440 | 440 | 12,000 | 440 |
| 2002-03-12 | 470 | 480 | 470 | 480 | 3,000 | 480 |
| 2002-03-11 | 405 | 470 | 405 | 460 | 15,000 | 460 |
| 2002-03-08 | 360 | 405 | 350 | 405 | 19,000 | 405 |
| 2002-03-07 | 355 | 360 | 350 | 350 | 6,000 | 350 |
| 2002-03-06 | 380 | 380 | 365 | 365 | 4,000 | 365 |
| 2002-03-05 | 350 | 375 | 350 | 370 | 12,000 | 370 |
| 2002-03-04 | 340 | 345 | 335 | 340 | 30,000 | 340 |
| 2002-03-01 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2002-02-27 | 335 | 335 | 325 | 325 | 2,000 | 325 |
| 2002-02-26 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-02-25 | 320 | 330 | 320 | 330 | 4,000 | 330 |
| 2002-02-19 | 305 | 310 | 305 | 310 | 3,000 | 310 |
| 2002-02-18 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2002-02-15 | 300 | 310 | 300 | 310 | 8,000 | 310 |
| 2002-02-14 | 300 | 310 | 300 | 310 | 2,000 | 310 |
| 2002-02-13 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2002-02-12 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-02-08 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-02-04 | 315 | 316 | 305 | 310 | 6,000 | 310 |
| 2002-02-01 | 305 | 315 | 305 | 315 | 2,000 | 315 |
| 2002-01-31 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2002-01-30 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2002-01-29 | 340 | 340 | 320 | 320 | 9,000 | 320 |
| 2002-01-28 | 330 | 340 | 330 | 340 | 5,000 | 340 |
| 2002-01-25 | 330 | 330 | 330 | 330 | 8,000 | 330 |
| 2002-01-24 | 330 | 330 | 330 | 330 | 10,000 | 330 |
| 2002-01-23 | 325 | 330 | 325 | 330 | 10,000 | 330 |
| 2002-01-22 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-01-18 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-01-16 | 340 | 340 | 325 | 335 | 11,000 | 335 |
| 2002-01-15 | 340 | 340 | 325 | 340 | 5,000 | 340 |
| 2002-01-10 | 340 | 340 | 320 | 320 | 2,000 | 320 |
| 2002-01-09 | 330 | 335 | 325 | 325 | 5,000 | 325 |
| 2002-01-08 | 325 | 325 | 315 | 325 | 8,000 | 325 |
| 2002-01-07 | 320 | 320 | 305 | 320 | 8,000 | 320 |
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
