6919 ケル(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-308048068048045,000804
2005-12-2981482080981016,000810
2005-12-288008008008008,000800
2005-12-2779179779179319,000793
2005-12-2677580077578426,000784
2005-12-2277077476376613,000766
2005-12-2177377376377022,000770
2005-12-2078078076777514,000775
2005-12-197867867807818,000781
2005-12-167917917857857,000785
2005-12-158108107917919,000791
2005-12-148098208098105,000810
2005-12-1381981979980922,000809
2005-12-1277678077578017,000780
2005-12-0978078577577515,000775
2005-12-0878378477777710,000777
2005-12-077777877777877,000787
2005-12-0676679976577728,000777
2005-12-0577577576176929,000769
2005-12-0277878576577625,000776
2005-12-0181081079679811,000798
2005-11-3082082080181011,000810
2005-11-298108208108209,000820
2005-11-2881883081682817,000828
2005-11-2584984981681613,000816
2005-11-2486086082585324,000853
2005-11-2287587985186549,000865
2005-11-2187488087087167,000871
2005-11-1881284781284459,000844
2005-11-1779382079080057,000800
2005-11-1682082079079076,000790
2005-11-15891894800814137,000814
2005-11-14900900855881335,000881
2005-11-1172382071980067,000800
2005-11-1069573069573041,000730
2005-11-0969269568769514,000695
2005-11-0867268567268513,000685
2005-11-0766667066267034,000670
2005-11-0466166366166214,000662
2005-11-0266466466066015,000660
2005-11-016666666666662,000666
2005-10-316606656606609,000660
2005-10-2866066765865818,000658
2005-10-276626676606606,000660
2005-10-266626626606605,000660
2005-10-2565766165766014,000660
2005-10-246576596576579,000657
2005-10-216556576546576,000657
2005-10-2065865865265712,000657
2005-10-196546586546587,000658
2005-10-186576596546548,000654
2005-10-176636666586588,000658
2005-10-1465766665566614,000666
2005-10-136666666666661,000666
2005-10-1266967066666916,000669
2005-10-1166967266766825,000668
2005-10-076736736706706,000670
2005-10-066806806726726,000672
2005-10-056836836826825,000682
2005-10-036956956906906,000690
2005-09-306976976956969,000696
2005-09-2969169669169611,000696
2005-09-2868769668769014,000690
2005-09-276856876826878,000687
2005-09-266826876816879,000687
2005-09-226906906806806,000680
2005-09-216956966816908,000690
2005-09-2069169568169513,000695
2005-09-166976976956954,000695
2005-09-157057056896955,000695
2005-09-147057056916913,000691
2005-09-137057107057059,000705
2005-09-1270571570570516,000705
2005-09-0970070570070517,000705
2005-09-087057057007048,000704
2005-09-0769570569570536,000705
2005-09-066936936906903,000690
2005-09-056916936886939,000693
2005-09-026746906746908,000690
2005-09-0167367467167411,000674
2005-08-316746746736735,000673
2005-08-306746756746744,000674
2005-08-296736736736733,000673
2005-08-266716736716734,000673
2005-08-256716726716723,000672
2005-08-246706726706724,000672
2005-08-2367267267067210,000672
2005-08-226716726706709,000670
2005-08-196706706706709,000670
2005-08-186706706706703,000670
2005-08-176806806766763,000676
2005-08-166766806766804,000680
2005-08-156686756686755,000675
2005-08-126816816786785,000678
2005-08-116766806766807,000680
2005-08-1067868267868210,000682
2005-08-096636786636784,000678
2005-08-086656656606604,000660
2005-08-0568568566568518,000685
2005-08-0468668668468511,000685
2005-08-036956956816817,000681
2005-08-026957006956957,000695
2005-08-0169470069070032,000700
2005-07-2970171070170715,000707
2005-07-287037037007006,000700
2005-07-276927006927009,000700
2005-07-2669269268969115,000691
2005-07-256957036956959,000695
2005-07-2270070069669610,000696
2005-07-217057056966975,000697
2005-07-207147147067115,000711
2005-07-197207207067069,000706
2005-07-1571771771771711,000717
2005-07-147107207107173,000717
2005-07-137147147107125,000712
2005-07-127097107067065,000706
2005-07-116957006957007,000700
2005-07-086906956906954,000695
2005-07-076866956866916,000691
2005-07-066896916896905,000690
2005-07-056886906886895,000689
2005-07-0468568868168822,000688
2005-07-0169169168068510,000685
2005-06-306866926866918,000691
2005-06-2968668668568511,000685
2005-06-286856856856855,000685
2005-06-276876876856854,000685
2005-06-246786866786867,000686
2005-06-236806816806806,000680
2005-06-226786806786794,000679
2005-06-216756756746745,000674
2005-06-2067367467067414,000674
2005-06-1766566566366513,000665
2005-06-1666667066566511,000665
2005-06-1566566966266310,000663
2005-06-146756756756754,000675
2005-06-1368069067067025,000670
2005-06-106606656606608,000660
2005-06-096636636506519,000651
2005-06-086636636636631,000663
2005-06-076506526506522,000652
2005-06-066546546406506,000650
2005-06-036556556516524,000652
2005-06-026526556526554,000655
2005-06-016606606506503,000650
2005-05-316406506406506,000650
2005-05-306406406406401,000640
2005-05-276366406366403,000640
2005-05-256306406306356,000635
2005-05-246316316306302,000630
2005-05-236406406346347,000634
2005-05-206416416406404,000640
2005-05-196476506406406,000640
2005-05-186506506366369,000636
2005-05-176606606526526,000652
2005-05-166556556556551,000655
2005-05-136756756626623,000662
2005-05-126806816756759,000675
2005-05-116796796796793,000679
2005-05-106806806806802,000680
2005-05-096796876796808,000680
2005-05-066576776576773,000677
2005-05-0266166165265510,000655
2005-04-286846846616614,000661
2005-04-276766766706703,000670
2005-04-266776806776804,000680
2005-04-256896896806803,000680
2005-04-226906906816816,000681
2005-04-217007006836834,000683
2005-04-206997006996993,000699
2005-04-196996996906902,000690
2005-04-187047046806808,000680
2005-04-156937106937102,000710
2005-04-147007006916912,000691
2005-04-137207207027023,000702
2005-04-127307307207207,000720
2005-04-1171472571472512,000725
2005-04-0870071770071410,000714
2005-04-076966996866997,000699
2005-04-066806806766768,000676
2005-04-0570070068068013,000680
2005-04-047297296957006,000700
2005-03-317317377297306,000730
2005-03-307367367317312,000731
2005-03-297387387377372,000737
2005-03-257607607407407,000740
2005-03-247457597457598,000759
2005-03-237447547447509,000750
2005-03-227397507397509,000750
2005-03-1872873072473011,000730
2005-03-177277277237259,000725
2005-03-167307307287285,000728
2005-03-157407407307305,000730
2005-03-147407407397406,000740
2005-03-117287387287357,000735
2005-03-107357357277279,000727
2005-03-0975075073573510,000735
2005-03-087657657557553,000755
2005-03-077517607517604,000760
2005-03-0475978075177016,000770
2005-03-0376776775175110,000751
2005-03-0275079075077948,000779
2005-03-0171873071073013,000730
2005-02-2871072070072013,000720
2005-02-2570071069570019,000700
2005-02-246966986926929,000692
2005-02-236826836826835,000683
2005-02-227007006806809,000680
2005-02-2168171068169654,000696
2005-02-1868178167278151,000781
2005-02-176736816736812,000681
2005-02-166686686686681,000668
2005-02-156686686686689,000668
2005-02-146706706636639,000663
2005-02-106616706616706,000670
2005-02-096806806656757,000675
2005-02-086806806806801,000680
2005-02-077007006806803,000680
2005-02-047057057057053,000705
2005-02-037107107107102,000710
2005-02-0271771770071017,000710
2005-02-017197197177174,000717
2005-01-317177197157199,000719
2005-01-2871072071071714,000717
2005-01-277087107087105,000710
2005-01-267017017017013,000701
2005-01-257017017017012,000701
2005-01-246967016957013,000701
2005-01-217087086956955,000695
2005-01-206857256857107,000710
2005-01-196706986706817,000681
2005-01-186666706666667,000666
2005-01-176616666606667,000666
2005-01-1466066065566013,000660
2005-01-136606606606604,000660
2005-01-1266366865565518,000655
2005-01-1165565865165810,000658
2005-01-0764566064565010,000650
2005-01-0666066064064513,000645
2005-01-0563065062065010,000650
2005-01-046206306156304,000630

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