6919 ケル(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	610	610	610	610	1,000	610
2004-12-29	595	630	595	625	10,000	625
2004-12-28	585	590	585	590	12,000	590
2004-12-27	581	585	580	581	28,000	581
2004-12-24	587	589	580	580	35,000	580
2004-12-22	589	589	581	586	16,000	586
2004-12-21	590	590	580	590	9,000	590
2004-12-20	591	591	590	591	9,000	591
2004-12-17	591	596	591	592	16,000	592
2004-12-16	591	595	591	591	17,000	591
2004-12-15	595	595	595	595	9,000	595
2004-12-14	592	595	591	595	8,000	595
2004-12-13	590	591	590	591	7,000	591
2004-12-10	590	590	585	589	6,000	589
2004-12-09	590	590	582	590	6,000	590
2004-12-08	595	595	588	590	8,000	590
2004-12-07	595	595	594	595	4,000	595
2004-12-06	595	595	595	595	1,000	595
2004-12-03	590	590	581	581	8,000	581
2004-12-02	595	595	582	590	5,000	590
2004-12-01	600	600	595	595	5,000	595
2004-11-30	595	604	595	600	13,000	600
2004-11-29	580	595	580	595	3,000	595
2004-11-26	590	590	580	580	9,000	580
2004-11-25	590	590	590	590	1,000	590
2004-11-24	605	605	570	600	10,000	600
2004-11-22	600	605	600	605	3,000	605
2004-11-19	603	603	603	603	3,000	603
2004-11-18	610	610	610	610	1,000	610
2004-11-17	620	620	605	605	8,000	605
2004-11-16	619	619	610	610	3,000	610
2004-11-15	610	620	610	620	10,000	620
2004-11-12	615	620	610	610	5,000	610
2004-11-11	620	620	610	620	17,000	620
2004-11-10	619	635	610	635	29,000	635
2004-11-09	585	619	585	619	8,000	619
2004-11-08	595	595	586	590	15,000	590
2004-11-05	570	585	570	585	13,000	585
2004-11-04	560	579	558	570	15,000	570
2004-11-02	530	560	530	556	53,000	556
2004-11-01	610	610	610	610	7,000	610
2004-10-29	710	710	700	710	4,000	710
2004-10-28	710	710	710	710	4,000	710
2004-10-27	712	712	710	710	6,000	710
2004-10-26	710	710	710	710	1,000	710
2004-10-22	715	715	715	715	2,000	715
2004-10-20	710	710	710	710	1,000	710
2004-10-19	720	720	710	710	6,000	710
2004-10-14	720	720	718	718	3,000	718
2004-10-13	725	725	725	725	1,000	725
2004-10-12	710	710	710	710	2,000	710
2004-10-08	715	715	707	707	2,000	707
2004-10-07	719	719	715	715	4,000	715
2004-10-06	720	720	720	720	2,000	720
2004-10-05	730	730	710	720	9,000	720
2004-10-04	720	730	720	730	7,000	730
2004-09-30	720	720	720	720	1,000	720
2004-09-29	720	720	720	720	2,000	720
2004-09-28	715	720	715	720	13,000	720
2004-09-27	715	715	715	715	1,000	715
2004-09-24	715	715	715	715	5,000	715
2004-09-22	721	721	720	720	19,000	720
2004-09-21	740	740	720	720	8,000	720
2004-09-17	751	751	750	750	4,000	750
2004-09-16	775	775	750	750	9,000	750
2004-09-15	780	780	775	775	4,000	775
2004-09-14	781	787	780	780	8,000	780
2004-09-13	780	780	780	780	2,000	780
2004-09-10	780	781	780	780	6,000	780
2004-09-09	778	780	778	780	5,000	780
2004-09-08	785	785	780	780	4,000	780
2004-09-07	800	800	780	780	13,000	780
2004-09-06	800	800	778	780	14,000	780
2004-09-03	771	799	771	780	9,000	780
2004-09-02	775	775	770	770	3,000	770
2004-09-01	775	775	768	768	9,000	768
2004-08-31	780	780	780	780	2,000	780
2004-08-30	790	790	765	780	6,000	780
2004-08-27	765	780	765	780	14,000	780
2004-08-26	753	780	753	760	12,000	760
2004-08-25	748	750	748	750	3,000	750
2004-08-24	750	750	741	741	8,000	741
2004-08-23	752	752	750	750	5,000	750
2004-08-20	752	755	740	752	11,000	752
2004-08-19	751	760	750	760	10,000	760
2004-08-18	760	760	752	752	8,000	752
2004-08-17	765	765	760	760	6,000	760
2004-08-16	785	785	775	775	4,000	775
2004-08-13	793	793	780	793	5,000	793
2004-08-12	793	793	793	793	2,000	793
2004-08-11	800	800	800	800	5,000	800
2004-08-10	800	800	770	785	15,000	785
2004-08-09	790	800	790	800	3,000	800
2004-08-06	800	800	800	800	2,000	800
2004-08-05	800	805	800	800	12,000	800
2004-08-04	805	805	800	800	9,000	800
2004-08-03	815	815	807	807	7,000	807
2004-08-02	825	825	807	807	5,000	807
2004-07-30	823	825	815	825	9,000	825
2004-07-29	836	840	824	824	13,000	824
2004-07-28	825	830	825	830	2,000	830
2004-07-27	845	845	815	815	22,000	815
2004-07-26	845	850	845	845	5,000	845
2004-07-23	850	850	845	845	4,000	845
2004-07-22	864	865	850	860	13,000	860
2004-07-21	869	870	864	868	12,000	868
2004-07-20	860	868	860	868	4,000	868
2004-07-16	855	860	849	855	12,000	855
2004-07-15	870	870	848	855	17,000	855
2004-07-14	915	915	870	870	12,000	870
2004-07-13	832	917	830	917	54,000	917
2004-07-12	822	830	822	830	10,000	830
2004-07-09	821	821	818	821	13,000	821
2004-07-08	835	835	820	821	13,000	821
2004-07-07	848	852	831	831	18,000	831
2004-07-06	852	852	840	850	28,000	850
2004-07-05	856	856	850	850	13,000	850
2004-07-02	850	855	850	851	14,000	851
2004-07-01	861	861	850	850	36,000	850
2004-06-30	872	872	861	861	14,000	861
2004-06-29	870	880	867	870	24,000	870
2004-06-28	860	867	850	863	20,000	863
2004-06-25	835	840	835	840	25,000	840
2004-06-24	835	840	835	835	18,000	835
2004-06-23	831	840	831	835	7,000	835
2004-06-22	843	843	826	826	28,000	826
2004-06-21	880	885	840	840	12,000	840
2004-06-18	881	885	875	875	14,000	875
2004-06-17	894	895	879	880	15,000	880
2004-06-16	890	910	890	900	16,000	900
2004-06-15	900	900	900	900	3,000	900
2004-06-14	908	910	880	890	14,000	890
2004-06-11	881	910	881	910	12,000	910
2004-06-10	845	888	845	888	13,000	888
2004-06-09	851	851	850	850	4,000	850
2004-06-08	855	855	840	855	10,000	855
2004-06-07	851	852	835	840	11,000	840
2004-06-04	853	853	852	852	3,000	852
2004-06-03	860	886	856	860	10,000	860
2004-06-02	837	925	837	890	17,000	890
2004-06-01	833	863	833	863	9,000	863
2004-05-31	870	870	830	830	8,000	830
2004-05-28	850	870	850	870	9,000	870
2004-05-27	899	899	861	870	11,000	870
2004-05-26	890	912	890	900	14,000	900
2004-05-25	900	910	890	890	20,000	890
2004-05-24	860	900	860	890	24,000	890
2004-05-21	821	845	821	840	9,000	840
2004-05-20	860	872	810	815	37,000	815
2004-05-19	801	850	801	850	50,000	850
2004-05-18	748	849	740	810	64,000	810
2004-05-17	840	840	755	762	37,000	762
2004-05-14	910	915	841	855	31,000	855
2004-05-13	965	965	910	910	26,000	910
2004-05-12	951	970	940	961	43,000	961
2004-05-11	920	960	891	925	77,000	925
2004-05-10	1,110	1,110	990	990	83,000	990
2004-05-07	1,170	1,200	1,140	1,190	114,000	1,190
2004-05-06	1,240	1,250	1,180	1,210	166,000	1,210
2004-04-30	1,200	1,240	1,150	1,240	122,000	1,240
2004-04-28	1,140	1,200	1,110	1,190	221,000	1,190
2004-04-27	1,100	1,150	1,060	1,150	135,000	1,150
2004-04-26	1,080	1,110	1,070	1,100	106,000	1,100
2004-04-23	1,040	1,090	1,030	1,080	106,000	1,080
2004-04-22	1,020	1,030	1,000	1,030	36,000	1,030
2004-04-21	1,030	1,030	990	1,010	43,000	1,010
2004-04-20	970	1,050	953	1,030	164,000	1,030
2004-04-19	991	991	935	970	21,000	970
2004-04-16	1,010	1,010	980	995	130,000	995
2004-04-15	930	1,000	900	999	119,000	999
2004-04-14	935	935	925	930	21,000	930
2004-04-13	945	945	930	935	46,000	935
2004-04-12	940	940	918	940	65,000	940
2004-04-09	930	944	910	940	57,000	940
2004-04-08	940	960	920	960	58,000	960
2004-04-07	915	945	912	940	105,000	940
2004-04-06	955	975	916	916	158,000	916
2004-04-05	914	915	890	915	142,000	915
2004-04-02	780	820	775	815	141,000	815
2004-04-01	752	764	751	760	32,000	760
2004-03-31	765	771	750	750	44,000	750
2004-03-30	779	779	765	765	29,000	765
2004-03-29	787	794	771	771	68,000	771
2004-03-26	803	804	780	781	31,000	781
2004-03-25	820	827	805	805	55,000	805
2004-03-24	815	830	809	820	47,000	820
2004-03-23	810	815	803	806	68,000	806
2004-03-22	794	830	790	810	96,000	810
2004-03-19	780	794	780	790	66,000	790
2004-03-18	770	790	770	775	77,000	775
2004-03-17	781	781	770	770	33,000	770
2004-03-16	785	790	769	780	59,000	780
2004-03-15	778	797	778	790	44,000	790
2004-03-12	779	780	772	775	34,000	775
2004-03-11	788	789	775	782	54,000	782
2004-03-10	799	800	772	785	150,000	785
2004-03-09	739	809	739	790	235,000	790
2004-03-08	710	715	705	705	46,000	705
2004-03-05	697	719	697	705	54,000	705
2004-03-04	656	700	656	691	120,000	691
2004-03-03	650	654	650	654	41,000	654
2004-03-02	649	653	649	650	59,000	650
2004-03-01	652	653	644	650	36,000	650
2004-02-27	667	668	645	650	54,000	650
2004-02-26	674	676	660	668	30,000	668
2004-02-25	691	692	676	676	42,000	676
2004-02-24	697	698	692	693	42,000	693
2004-02-23	699	700	696	698	45,000	698
2004-02-20	699	700	698	699	25,000	699
2004-02-19	695	703	690	699	21,000	699
2004-02-18	710	710	681	695	45,000	695
2004-02-17	716	716	705	705	30,000	705
2004-02-16	718	720	715	718	31,000	718
2004-02-13	718	725	718	720	20,000	720
2004-02-12	718	720	716	720	24,000	720
2004-02-10	713	713	708	710	30,000	710
2004-02-09	715	715	712	712	10,000	712
2004-02-06	702	712	699	712	21,000	712
2004-02-05	698	704	695	700	9,000	700
2004-02-04	711	730	700	705	18,000	705
2004-02-03	744	745	705	720	41,000	720
2004-02-02	730	748	730	746	14,000	746
2004-01-30	700	715	700	715	49,000	715
2004-01-29	719	720	688	704	31,000	704
2004-01-28	730	731	720	721	15,000	721
2004-01-27	731	749	730	731	20,000	731
2004-01-26	731	735	726	730	11,000	730
2004-01-23	761	768	730	734	27,000	734
2004-01-22	778	793	770	770	78,000	770
2004-01-21	710	800	700	775	128,000	775
2004-01-20	696	705	696	705	42,000	705
2004-01-19	705	705	696	700	42,000	700
2004-01-16	718	718	696	701	36,000	701
2004-01-15	731	732	715	720	44,000	720
2004-01-14	732	735	725	732	36,000	732
2004-01-13	725	730	721	730	22,000	730
2004-01-09	714	730	714	725	27,000	725
2004-01-08	705	725	696	715	50,000	715
2004-01-07	690	717	690	706	46,000	706
2004-01-06	711	714	670	680	50,000	680
2004-01-05	705	715	700	710	20,000	710

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