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 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 700 | 712 | 696 | 700 | 31,000 | 700 |
| 2003-12-29 | 680 | 700 | 676 | 700 | 33,000 | 700 |
| 2003-12-26 | 620 | 655 | 618 | 655 | 42,000 | 655 |
| 2003-12-25 | 620 | 630 | 600 | 620 | 38,000 | 620 |
| 2003-12-24 | 622 | 630 | 610 | 618 | 57,000 | 618 |
| 2003-12-22 | 654 | 655 | 620 | 635 | 71,000 | 635 |
| 2003-12-19 | 676 | 685 | 630 | 655 | 71,000 | 655 |
| 2003-12-18 | 624 | 710 | 624 | 680 | 237,000 | 680 |
| 2003-12-17 | 590 | 621 | 575 | 620 | 87,000 | 620 |
| 2003-12-16 | 639 | 645 | 540 | 589 | 324,000 | 589 |
| 2003-12-15 | 770 | 779 | 616 | 645 | 455,000 | 645 |
| 2003-12-12 | 785 | 785 | 775 | 780 | 6,000 | 780 |
| 2003-12-11 | 770 | 771 | 756 | 770 | 41,000 | 770 |
| 2003-12-10 | 772 | 780 | 760 | 760 | 32,000 | 760 |
| 2003-12-09 | 775 | 780 | 765 | 770 | 26,000 | 770 |
| 2003-12-08 | 780 | 790 | 765 | 770 | 32,000 | 770 |
| 2003-12-05 | 795 | 795 | 776 | 780 | 17,000 | 780 |
| 2003-12-04 | 805 | 810 | 800 | 810 | 6,000 | 810 |
| 2003-12-03 | 810 | 815 | 805 | 815 | 4,000 | 815 |
| 2003-12-02 | 850 | 850 | 810 | 810 | 26,000 | 810 |
| 2003-12-01 | 790 | 845 | 790 | 844 | 67,000 | 844 |
| 2003-11-28 | 836 | 840 | 796 | 830 | 43,000 | 830 |
| 2003-11-27 | 835 | 842 | 830 | 838 | 45,000 | 838 |
| 2003-11-26 | 817 | 835 | 817 | 830 | 63,000 | 830 |
| 2003-11-25 | 800 | 820 | 800 | 820 | 20,000 | 820 |
| 2003-11-21 | 770 | 785 | 770 | 780 | 28,000 | 780 |
| 2003-11-20 | 760 | 794 | 760 | 785 | 49,000 | 785 |
| 2003-11-19 | 770 | 790 | 745 | 750 | 29,000 | 750 |
| 2003-11-18 | 755 | 785 | 746 | 785 | 64,000 | 785 |
| 2003-11-17 | 860 | 860 | 790 | 800 | 48,000 | 800 |
| 2003-11-14 | 895 | 896 | 871 | 871 | 49,000 | 871 |
| 2003-11-13 | 865 | 899 | 865 | 895 | 70,000 | 895 |
| 2003-11-12 | 850 | 864 | 837 | 837 | 32,000 | 837 |
| 2003-11-11 | 885 | 895 | 820 | 850 | 141,000 | 850 |
| 2003-11-10 | 1,010 | 1,030 | 901 | 915 | 163,000 | 915 |
| 2003-11-07 | 1,060 | 1,080 | 990 | 1,040 | 128,000 | 1,040 |
| 2003-11-06 | 1,070 | 1,090 | 1,040 | 1,070 | 130,000 | 1,070 |
| 2003-11-05 | 1,060 | 1,080 | 1,040 | 1,050 | 121,000 | 1,050 |
| 2003-11-04 | 1,010 | 1,150 | 1,010 | 1,050 | 205,000 | 1,050 |
| 2003-10-31 | 1,000 | 1,020 | 985 | 1,000 | 74,000 | 1,000 |
| 2003-10-30 | 1,050 | 1,070 | 960 | 990 | 188,000 | 990 |
| 2003-10-29 | 930 | 1,060 | 930 | 1,050 | 166,000 | 1,050 |
| 2003-10-28 | 915 | 935 | 910 | 930 | 45,000 | 930 |
| 2003-10-27 | 936 | 941 | 910 | 920 | 26,000 | 920 |
| 2003-10-24 | 905 | 955 | 905 | 931 | 83,000 | 931 |
| 2003-10-23 | 985 | 1,000 | 870 | 920 | 72,000 | 920 |
| 2003-10-22 | 966 | 1,010 | 966 | 985 | 46,000 | 985 |
| 2003-10-21 | 1,000 | 1,010 | 960 | 966 | 90,000 | 966 |
| 2003-10-20 | 970 | 1,040 | 965 | 1,010 | 100,000 | 1,010 |
| 2003-10-17 | 1,050 | 1,080 | 965 | 970 | 144,000 | 970 |
| 2003-10-16 | 902 | 1,060 | 901 | 1,050 | 384,000 | 1,050 |
| 2003-10-15 | 851 | 905 | 850 | 895 | 146,000 | 895 |
| 2003-10-14 | 840 | 865 | 840 | 845 | 34,000 | 845 |
| 2003-10-10 | 800 | 840 | 800 | 830 | 41,000 | 830 |
| 2003-10-09 | 835 | 835 | 810 | 810 | 35,000 | 810 |
| 2003-10-08 | 835 | 840 | 830 | 835 | 6,000 | 835 |
| 2003-10-07 | 850 | 860 | 840 | 840 | 38,000 | 840 |
| 2003-10-06 | 885 | 885 | 851 | 860 | 46,000 | 860 |
| 2003-10-03 | 870 | 880 | 865 | 870 | 25,000 | 870 |
| 2003-10-02 | 855 | 880 | 855 | 875 | 57,000 | 875 |
| 2003-10-01 | 814 | 860 | 814 | 858 | 28,000 | 858 |
| 2003-09-30 | 801 | 820 | 801 | 820 | 27,000 | 820 |
| 2003-09-29 | 805 | 810 | 800 | 800 | 36,000 | 800 |
| 2003-09-26 | 775 | 810 | 775 | 810 | 15,000 | 810 |
| 2003-09-25 | 785 | 790 | 771 | 780 | 18,000 | 780 |
| 2003-09-24 | 800 | 805 | 780 | 800 | 41,000 | 800 |
| 2003-09-22 | 821 | 830 | 800 | 805 | 41,000 | 805 |
| 2003-09-19 | 860 | 870 | 825 | 830 | 38,000 | 830 |
| 2003-09-18 | 876 | 895 | 860 | 870 | 51,000 | 870 |
| 2003-09-17 | 900 | 905 | 876 | 880 | 69,000 | 880 |
| 2003-09-16 | 871 | 910 | 871 | 885 | 83,000 | 885 |
| 2003-09-12 | 861 | 885 | 861 | 870 | 69,000 | 870 |
| 2003-09-11 | 895 | 901 | 851 | 860 | 41,000 | 860 |
| 2003-09-10 | 845 | 905 | 835 | 900 | 196,000 | 900 |
| 2003-09-09 | 825 | 845 | 825 | 845 | 55,000 | 845 |
| 2003-09-08 | 820 | 835 | 815 | 820 | 41,000 | 820 |
| 2003-09-05 | 821 | 840 | 805 | 805 | 50,000 | 805 |
| 2003-09-04 | 804 | 830 | 801 | 830 | 25,000 | 830 |
| 2003-09-03 | 840 | 855 | 800 | 805 | 54,000 | 805 |
| 2003-09-02 | 829 | 855 | 821 | 840 | 119,000 | 840 |
| 2003-09-01 | 764 | 840 | 764 | 820 | 174,000 | 820 |
| 2003-08-29 | 765 | 765 | 740 | 745 | 78,000 | 745 |
| 2003-08-28 | 757 | 770 | 755 | 760 | 28,000 | 760 |
| 2003-08-27 | 755 | 785 | 752 | 760 | 53,000 | 760 |
| 2003-08-26 | 755 | 765 | 740 | 755 | 29,000 | 755 |
| 2003-08-25 | 745 | 790 | 745 | 755 | 55,000 | 755 |
| 2003-08-22 | 781 | 785 | 750 | 750 | 86,000 | 750 |
| 2003-08-21 | 799 | 810 | 780 | 785 | 91,000 | 785 |
| 2003-08-20 | 795 | 800 | 775 | 795 | 104,000 | 795 |
| 2003-08-19 | 818 | 827 | 786 | 790 | 187,000 | 790 |
| 2003-08-18 | 786 | 870 | 786 | 815 | 232,000 | 815 |
| 2003-08-15 | 800 | 806 | 785 | 790 | 90,000 | 790 |
| 2003-08-14 | 808 | 820 | 800 | 800 | 132,000 | 800 |
| 2003-08-13 | 890 | 895 | 793 | 820 | 172,000 | 820 |
| 2003-08-12 | 923 | 925 | 781 | 885 | 379,000 | 885 |
| 2003-08-11 | 839 | 938 | 839 | 920 | 581,000 | 920 |
| 2003-08-08 | 650 | 780 | 650 | 740 | 388,000 | 740 |
| 2003-08-07 | 569 | 660 | 565 | 650 | 192,000 | 650 |
| 2003-08-06 | 534 | 570 | 534 | 570 | 99,000 | 570 |
| 2003-08-05 | 510 | 535 | 510 | 535 | 73,000 | 535 |
| 2003-08-04 | 493 | 512 | 493 | 512 | 78,000 | 512 |
| 2003-08-01 | 506 | 509 | 470 | 480 | 81,000 | 480 |
| 2003-07-31 | 440 | 530 | 434 | 505 | 105,000 | 505 |
| 2003-07-30 | 435 | 435 | 430 | 431 | 9,000 | 431 |
| 2003-07-29 | 436 | 438 | 435 | 437 | 16,000 | 437 |
| 2003-07-28 | 433 | 439 | 433 | 439 | 23,000 | 439 |
| 2003-07-25 | 439 | 439 | 430 | 431 | 7,000 | 431 |
| 2003-07-24 | 425 | 440 | 425 | 439 | 19,000 | 439 |
| 2003-07-23 | 410 | 430 | 410 | 430 | 18,000 | 430 |
| 2003-07-22 | 405 | 410 | 405 | 410 | 3,000 | 410 |
| 2003-07-18 | 415 | 415 | 410 | 410 | 2,000 | 410 |
| 2003-07-17 | 410 | 420 | 410 | 410 | 7,000 | 410 |
| 2003-07-16 | 425 | 428 | 420 | 425 | 4,000 | 425 |
| 2003-07-15 | 425 | 430 | 425 | 428 | 9,000 | 428 |
| 2003-07-14 | 425 | 430 | 420 | 425 | 5,000 | 425 |
| 2003-07-11 | 425 | 435 | 420 | 420 | 4,000 | 420 |
| 2003-07-10 | 444 | 444 | 420 | 435 | 10,000 | 435 |
| 2003-07-09 | 441 | 441 | 435 | 440 | 4,000 | 440 |
| 2003-07-08 | 435 | 440 | 420 | 440 | 36,000 | 440 |
| 2003-07-07 | 415 | 445 | 400 | 435 | 13,000 | 435 |
| 2003-07-04 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2003-07-03 | 435 | 450 | 420 | 420 | 20,000 | 420 |
| 2003-07-02 | 430 | 444 | 430 | 440 | 24,000 | 440 |
| 2003-07-01 | 431 | 435 | 415 | 435 | 33,000 | 435 |
| 2003-06-30 | 432 | 440 | 432 | 435 | 37,000 | 435 |
| 2003-06-27 | 421 | 432 | 420 | 432 | 32,000 | 432 |
| 2003-06-26 | 401 | 410 | 401 | 410 | 8,000 | 410 |
| 2003-06-25 | 405 | 414 | 405 | 410 | 12,000 | 410 |
| 2003-06-24 | 428 | 430 | 410 | 410 | 20,000 | 410 |
| 2003-06-23 | 430 | 435 | 410 | 415 | 35,000 | 415 |
| 2003-06-20 | 407 | 430 | 405 | 420 | 76,000 | 420 |
| 2003-06-19 | 395 | 405 | 395 | 400 | 36,000 | 400 |
| 2003-06-18 | 405 | 405 | 395 | 400 | 30,000 | 400 |
| 2003-06-17 | 380 | 405 | 380 | 405 | 66,000 | 405 |
| 2003-06-16 | 381 | 390 | 375 | 380 | 17,000 | 380 |
| 2003-06-12 | 377 | 380 | 377 | 380 | 2,000 | 380 |
| 2003-06-11 | 380 | 385 | 380 | 380 | 6,000 | 380 |
| 2003-06-10 | 390 | 395 | 380 | 383 | 16,000 | 383 |
| 2003-06-09 | 400 | 402 | 390 | 395 | 12,000 | 395 |
| 2003-06-06 | 400 | 405 | 395 | 400 | 16,000 | 400 |
| 2003-06-05 | 400 | 400 | 390 | 392 | 10,000 | 392 |
| 2003-06-04 | 390 | 410 | 390 | 392 | 65,000 | 392 |
| 2003-06-03 | 375 | 405 | 375 | 390 | 39,000 | 390 |
| 2003-06-02 | 370 | 380 | 370 | 370 | 26,000 | 370 |
| 2003-05-30 | 370 | 370 | 365 | 370 | 5,000 | 370 |
| 2003-05-29 | 375 | 375 | 360 | 360 | 3,000 | 360 |
| 2003-05-28 | 365 | 370 | 365 | 370 | 2,000 | 370 |
| 2003-05-27 | 370 | 380 | 365 | 375 | 8,000 | 375 |
| 2003-05-26 | 366 | 366 | 365 | 365 | 2,000 | 365 |
| 2003-05-23 | 360 | 366 | 360 | 365 | 4,000 | 365 |
| 2003-05-21 | 370 | 370 | 365 | 365 | 2,000 | 365 |
| 2003-05-20 | 365 | 365 | 360 | 360 | 6,000 | 360 |
| 2003-05-19 | 350 | 360 | 350 | 351 | 5,000 | 351 |
| 2003-05-16 | 345 | 351 | 345 | 351 | 6,000 | 351 |
| 2003-05-15 | 347 | 350 | 347 | 350 | 3,000 | 350 |
| 2003-05-14 | 355 | 360 | 345 | 350 | 20,000 | 350 |
| 2003-05-13 | 370 | 375 | 365 | 370 | 7,000 | 370 |
| 2003-05-12 | 375 | 384 | 370 | 375 | 7,000 | 375 |
| 2003-05-09 | 380 | 390 | 380 | 380 | 11,000 | 380 |
| 2003-05-08 | 386 | 390 | 385 | 385 | 10,000 | 385 |
| 2003-05-07 | 390 | 400 | 385 | 390 | 37,000 | 390 |
| 2003-05-06 | 380 | 410 | 380 | 390 | 77,000 | 390 |
| 2003-05-02 | 330 | 380 | 320 | 380 | 53,000 | 380 |
| 2003-05-01 | 325 | 330 | 325 | 325 | 2,000 | 325 |
| 2003-04-30 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-04-28 | 325 | 337 | 320 | 320 | 4,000 | 320 |
| 2003-04-25 | 335 | 350 | 330 | 330 | 10,000 | 330 |
| 2003-04-24 | 295 | 330 | 290 | 330 | 21,000 | 330 |
| 2003-04-23 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-04-22 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2003-04-21 | 285 | 285 | 270 | 280 | 9,000 | 280 |
| 2003-04-18 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2003-04-15 | 289 | 289 | 289 | 289 | 2,000 | 289 |
| 2003-04-14 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2003-04-11 | 290 | 290 | 280 | 290 | 4,000 | 290 |
| 2003-04-10 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2003-04-09 | 280 | 290 | 280 | 290 | 3,000 | 290 |
| 2003-04-08 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 2003-04-07 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2003-04-02 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2003-03-28 | 290 | 300 | 290 | 300 | 2,000 | 300 |
| 2003-03-24 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-03-20 | 305 | 305 | 300 | 305 | 2,000 | 305 |
| 2003-03-18 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 2003-03-17 | 305 | 305 | 300 | 300 | 8,000 | 300 |
| 2003-03-14 | 310 | 310 | 300 | 305 | 6,000 | 305 |
| 2003-03-12 | 305 | 305 | 300 | 300 | 4,000 | 300 |
| 2003-03-11 | 310 | 310 | 300 | 305 | 8,000 | 305 |
| 2003-03-10 | 300 | 310 | 300 | 310 | 2,000 | 310 |
| 2003-03-04 | 300 | 312 | 300 | 300 | 2,000 | 300 |
| 2003-02-28 | 300 | 320 | 300 | 320 | 4,000 | 320 |
| 2003-02-27 | 310 | 315 | 310 | 315 | 5,000 | 315 |
| 2003-02-26 | 315 | 315 | 310 | 315 | 2,000 | 315 |
| 2003-02-25 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-02-17 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-02-14 | 320 | 320 | 310 | 310 | 3,000 | 310 |
| 2003-02-13 | 305 | 310 | 305 | 310 | 2,000 | 310 |
| 2003-02-12 | 310 | 310 | 305 | 305 | 3,000 | 305 |
| 2003-02-10 | 305 | 305 | 295 | 305 | 4,000 | 305 |
| 2003-02-05 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2003-02-04 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2003-02-03 | 305 | 310 | 305 | 305 | 3,000 | 305 |
| 2003-01-31 | 305 | 310 | 305 | 310 | 2,000 | 310 |
| 2003-01-30 | 305 | 312 | 305 | 305 | 3,000 | 305 |
| 2003-01-28 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2003-01-27 | 315 | 330 | 315 | 330 | 2,000 | 330 |
| 2003-01-24 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-01-23 | 305 | 320 | 305 | 320 | 2,000 | 320 |
| 2003-01-21 | 310 | 310 | 305 | 310 | 4,000 | 310 |
| 2003-01-20 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-01-17 | 308 | 308 | 308 | 308 | 3,000 | 308 |
| 2003-01-16 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2003-01-15 | 290 | 295 | 290 | 295 | 3,000 | 295 |
| 2003-01-14 | 285 | 290 | 285 | 290 | 6,000 | 290 |
| 2003-01-10 | 290 | 290 | 280 | 290 | 9,000 | 290 |
| 2003-01-09 | 300 | 300 | 285 | 285 | 11,000 | 285 |
| 2003-01-08 | 300 | 300 | 300 | 300 | 3,000 | 300 |
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
