6919 ケル(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-3070071269670031,000700
2003-12-2968070067670033,000700
2003-12-2662065561865542,000655
2003-12-2562063060062038,000620
2003-12-2462263061061857,000618
2003-12-2265465562063571,000635
2003-12-1967668563065571,000655
2003-12-18624710624680237,000680
2003-12-1759062157562087,000620
2003-12-16639645540589324,000589
2003-12-15770779616645455,000645
2003-12-127857857757806,000780
2003-12-1177077175677041,000770
2003-12-1077278076076032,000760
2003-12-0977578076577026,000770
2003-12-0878079076577032,000770
2003-12-0579579577678017,000780
2003-12-048058108008106,000810
2003-12-038108158058154,000815
2003-12-0285085081081026,000810
2003-12-0179084579084467,000844
2003-11-2883684079683043,000830
2003-11-2783584283083845,000838
2003-11-2681783581783063,000830
2003-11-2580082080082020,000820
2003-11-2177078577078028,000780
2003-11-2076079476078549,000785
2003-11-1977079074575029,000750
2003-11-1875578574678564,000785
2003-11-1786086079080048,000800
2003-11-1489589687187149,000871
2003-11-1386589986589570,000895
2003-11-1285086483783732,000837
2003-11-11885895820850141,000850
2003-11-101,0101,030901915163,000915
2003-11-071,0601,0809901,040128,0001,040
2003-11-061,0701,0901,0401,070130,0001,070
2003-11-051,0601,0801,0401,050121,0001,050
2003-11-041,0101,1501,0101,050205,0001,050
2003-10-311,0001,0209851,00074,0001,000
2003-10-301,0501,070960990188,000990
2003-10-299301,0609301,050166,0001,050
2003-10-2891593591093045,000930
2003-10-2793694191092026,000920
2003-10-2490595590593183,000931
2003-10-239851,00087092072,000920
2003-10-229661,01096698546,000985
2003-10-211,0001,01096096690,000966
2003-10-209701,0409651,010100,0001,010
2003-10-171,0501,080965970144,000970
2003-10-169021,0609011,050384,0001,050
2003-10-15851905850895146,000895
2003-10-1484086584084534,000845
2003-10-1080084080083041,000830
2003-10-0983583581081035,000810
2003-10-088358408308356,000835
2003-10-0785086084084038,000840
2003-10-0688588585186046,000860
2003-10-0387088086587025,000870
2003-10-0285588085587557,000875
2003-10-0181486081485828,000858
2003-09-3080182080182027,000820
2003-09-2980581080080036,000800
2003-09-2677581077581015,000810
2003-09-2578579077178018,000780
2003-09-2480080578080041,000800
2003-09-2282183080080541,000805
2003-09-1986087082583038,000830
2003-09-1887689586087051,000870
2003-09-1790090587688069,000880
2003-09-1687191087188583,000885
2003-09-1286188586187069,000870
2003-09-1189590185186041,000860
2003-09-10845905835900196,000900
2003-09-0982584582584555,000845
2003-09-0882083581582041,000820
2003-09-0582184080580550,000805
2003-09-0480483080183025,000830
2003-09-0384085580080554,000805
2003-09-02829855821840119,000840
2003-09-01764840764820174,000820
2003-08-2976576574074578,000745
2003-08-2875777075576028,000760
2003-08-2775578575276053,000760
2003-08-2675576574075529,000755
2003-08-2574579074575555,000755
2003-08-2278178575075086,000750
2003-08-2179981078078591,000785
2003-08-20795800775795104,000795
2003-08-19818827786790187,000790
2003-08-18786870786815232,000815
2003-08-1580080678579090,000790
2003-08-14808820800800132,000800
2003-08-13890895793820172,000820
2003-08-12923925781885379,000885
2003-08-11839938839920581,000920
2003-08-08650780650740388,000740
2003-08-07569660565650192,000650
2003-08-0653457053457099,000570
2003-08-0551053551053573,000535
2003-08-0449351249351278,000512
2003-08-0150650947048081,000480
2003-07-31440530434505105,000505
2003-07-304354354304319,000431
2003-07-2943643843543716,000437
2003-07-2843343943343923,000439
2003-07-254394394304317,000431
2003-07-2442544042543919,000439
2003-07-2341043041043018,000430
2003-07-224054104054103,000410
2003-07-184154154104102,000410
2003-07-174104204104107,000410
2003-07-164254284204254,000425
2003-07-154254304254289,000428
2003-07-144254304204255,000425
2003-07-114254354204204,000420
2003-07-1044444442043510,000435
2003-07-094414414354404,000440
2003-07-0843544042044036,000440
2003-07-0741544540043513,000435
2003-07-044154154154151,000415
2003-07-0343545042042020,000420
2003-07-0243044443044024,000440
2003-07-0143143541543533,000435
2003-06-3043244043243537,000435
2003-06-2742143242043232,000432
2003-06-264014104014108,000410
2003-06-2540541440541012,000410
2003-06-2442843041041020,000410
2003-06-2343043541041535,000415
2003-06-2040743040542076,000420
2003-06-1939540539540036,000400
2003-06-1840540539540030,000400
2003-06-1738040538040566,000405
2003-06-1638139037538017,000380
2003-06-123773803773802,000380
2003-06-113803853803806,000380
2003-06-1039039538038316,000383
2003-06-0940040239039512,000395
2003-06-0640040539540016,000400
2003-06-0540040039039210,000392
2003-06-0439041039039265,000392
2003-06-0337540537539039,000390
2003-06-0237038037037026,000370
2003-05-303703703653705,000370
2003-05-293753753603603,000360
2003-05-283653703653702,000370
2003-05-273703803653758,000375
2003-05-263663663653652,000365
2003-05-233603663603654,000365
2003-05-213703703653652,000365
2003-05-203653653603606,000360
2003-05-193503603503515,000351
2003-05-163453513453516,000351
2003-05-153473503473503,000350
2003-05-1435536034535020,000350
2003-05-133703753653707,000370
2003-05-123753843703757,000375
2003-05-0938039038038011,000380
2003-05-0838639038538510,000385
2003-05-0739040038539037,000390
2003-05-0638041038039077,000390
2003-05-0233038032038053,000380
2003-05-013253303253252,000325
2003-04-303203203203201,000320
2003-04-283253373203204,000320
2003-04-2533535033033010,000330
2003-04-2429533029033021,000330
2003-04-233003003003001,000300
2003-04-222902902902901,000290
2003-04-212852852702809,000280
2003-04-182902902902901,000290
2003-04-152892892892892,000289
2003-04-142902902902901,000290
2003-04-112902902802904,000290
2003-04-102902902902902,000290
2003-04-092802902802903,000290
2003-04-082812812812812,000281
2003-04-072802802802802,000280
2003-04-022952952952952,000295
2003-03-282903002903002,000300
2003-03-243003003003001,000300
2003-03-203053053003052,000305
2003-03-183003003003007,000300
2003-03-173053053003008,000300
2003-03-143103103003056,000305
2003-03-123053053003004,000300
2003-03-113103103003058,000305
2003-03-103003103003102,000310
2003-03-043003123003002,000300
2003-02-283003203003204,000320
2003-02-273103153103155,000315
2003-02-263153153103152,000315
2003-02-253103103103101,000310
2003-02-173253253253251,000325
2003-02-143203203103103,000310
2003-02-133053103053102,000310
2003-02-123103103053053,000305
2003-02-103053052953054,000305
2003-02-053153153153152,000315
2003-02-043053053053051,000305
2003-02-033053103053053,000305
2003-01-313053103053102,000310
2003-01-303053123053053,000305
2003-01-283053053053051,000305
2003-01-273153303153302,000330
2003-01-243253253253251,000325
2003-01-233053203053202,000320
2003-01-213103103053104,000310
2003-01-203103103103101,000310
2003-01-173083083083083,000308
2003-01-163003003003003,000300
2003-01-152902952902953,000295
2003-01-142852902852906,000290
2003-01-102902902802909,000290
2003-01-0930030028528511,000285
2003-01-083003003003003,000300

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