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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 804 | 806 | 804 | 804 | 5,000 | 804 |
| 2005-12-29 | 814 | 820 | 809 | 810 | 16,000 | 810 |
| 2005-12-28 | 800 | 800 | 800 | 800 | 8,000 | 800 |
| 2005-12-27 | 791 | 797 | 791 | 793 | 19,000 | 793 |
| 2005-12-26 | 775 | 800 | 775 | 784 | 26,000 | 784 |
| 2005-12-22 | 770 | 774 | 763 | 766 | 13,000 | 766 |
| 2005-12-21 | 773 | 773 | 763 | 770 | 22,000 | 770 |
| 2005-12-20 | 780 | 780 | 767 | 775 | 14,000 | 775 |
| 2005-12-19 | 786 | 786 | 780 | 781 | 8,000 | 781 |
| 2005-12-16 | 791 | 791 | 785 | 785 | 7,000 | 785 |
| 2005-12-15 | 810 | 810 | 791 | 791 | 9,000 | 791 |
| 2005-12-14 | 809 | 820 | 809 | 810 | 5,000 | 810 |
| 2005-12-13 | 819 | 819 | 799 | 809 | 22,000 | 809 |
| 2005-12-12 | 776 | 780 | 775 | 780 | 17,000 | 780 |
| 2005-12-09 | 780 | 785 | 775 | 775 | 15,000 | 775 |
| 2005-12-08 | 783 | 784 | 777 | 777 | 10,000 | 777 |
| 2005-12-07 | 777 | 787 | 777 | 787 | 7,000 | 787 |
| 2005-12-06 | 766 | 799 | 765 | 777 | 28,000 | 777 |
| 2005-12-05 | 775 | 775 | 761 | 769 | 29,000 | 769 |
| 2005-12-02 | 778 | 785 | 765 | 776 | 25,000 | 776 |
| 2005-12-01 | 810 | 810 | 796 | 798 | 11,000 | 798 |
| 2005-11-30 | 820 | 820 | 801 | 810 | 11,000 | 810 |
| 2005-11-29 | 810 | 820 | 810 | 820 | 9,000 | 820 |
| 2005-11-28 | 818 | 830 | 816 | 828 | 17,000 | 828 |
| 2005-11-25 | 849 | 849 | 816 | 816 | 13,000 | 816 |
| 2005-11-24 | 860 | 860 | 825 | 853 | 24,000 | 853 |
| 2005-11-22 | 875 | 879 | 851 | 865 | 49,000 | 865 |
| 2005-11-21 | 874 | 880 | 870 | 871 | 67,000 | 871 |
| 2005-11-18 | 812 | 847 | 812 | 844 | 59,000 | 844 |
| 2005-11-17 | 793 | 820 | 790 | 800 | 57,000 | 800 |
| 2005-11-16 | 820 | 820 | 790 | 790 | 76,000 | 790 |
| 2005-11-15 | 891 | 894 | 800 | 814 | 137,000 | 814 |
| 2005-11-14 | 900 | 900 | 855 | 881 | 335,000 | 881 |
| 2005-11-11 | 723 | 820 | 719 | 800 | 67,000 | 800 |
| 2005-11-10 | 695 | 730 | 695 | 730 | 41,000 | 730 |
| 2005-11-09 | 692 | 695 | 687 | 695 | 14,000 | 695 |
| 2005-11-08 | 672 | 685 | 672 | 685 | 13,000 | 685 |
| 2005-11-07 | 666 | 670 | 662 | 670 | 34,000 | 670 |
| 2005-11-04 | 661 | 663 | 661 | 662 | 14,000 | 662 |
| 2005-11-02 | 664 | 664 | 660 | 660 | 15,000 | 660 |
| 2005-11-01 | 666 | 666 | 666 | 666 | 2,000 | 666 |
| 2005-10-31 | 660 | 665 | 660 | 660 | 9,000 | 660 |
| 2005-10-28 | 660 | 667 | 658 | 658 | 18,000 | 658 |
| 2005-10-27 | 662 | 667 | 660 | 660 | 6,000 | 660 |
| 2005-10-26 | 662 | 662 | 660 | 660 | 5,000 | 660 |
| 2005-10-25 | 657 | 661 | 657 | 660 | 14,000 | 660 |
| 2005-10-24 | 657 | 659 | 657 | 657 | 9,000 | 657 |
| 2005-10-21 | 655 | 657 | 654 | 657 | 6,000 | 657 |
| 2005-10-20 | 658 | 658 | 652 | 657 | 12,000 | 657 |
| 2005-10-19 | 654 | 658 | 654 | 658 | 7,000 | 658 |
| 2005-10-18 | 657 | 659 | 654 | 654 | 8,000 | 654 |
| 2005-10-17 | 663 | 666 | 658 | 658 | 8,000 | 658 |
| 2005-10-14 | 657 | 666 | 655 | 666 | 14,000 | 666 |
| 2005-10-13 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 2005-10-12 | 669 | 670 | 666 | 669 | 16,000 | 669 |
| 2005-10-11 | 669 | 672 | 667 | 668 | 25,000 | 668 |
| 2005-10-07 | 673 | 673 | 670 | 670 | 6,000 | 670 |
| 2005-10-06 | 680 | 680 | 672 | 672 | 6,000 | 672 |
| 2005-10-05 | 683 | 683 | 682 | 682 | 5,000 | 682 |
| 2005-10-03 | 695 | 695 | 690 | 690 | 6,000 | 690 |
| 2005-09-30 | 697 | 697 | 695 | 696 | 9,000 | 696 |
| 2005-09-29 | 691 | 696 | 691 | 696 | 11,000 | 696 |
| 2005-09-28 | 687 | 696 | 687 | 690 | 14,000 | 690 |
| 2005-09-27 | 685 | 687 | 682 | 687 | 8,000 | 687 |
| 2005-09-26 | 682 | 687 | 681 | 687 | 9,000 | 687 |
| 2005-09-22 | 690 | 690 | 680 | 680 | 6,000 | 680 |
| 2005-09-21 | 695 | 696 | 681 | 690 | 8,000 | 690 |
| 2005-09-20 | 691 | 695 | 681 | 695 | 13,000 | 695 |
| 2005-09-16 | 697 | 697 | 695 | 695 | 4,000 | 695 |
| 2005-09-15 | 705 | 705 | 689 | 695 | 5,000 | 695 |
| 2005-09-14 | 705 | 705 | 691 | 691 | 3,000 | 691 |
| 2005-09-13 | 705 | 710 | 705 | 705 | 9,000 | 705 |
| 2005-09-12 | 705 | 715 | 705 | 705 | 16,000 | 705 |
| 2005-09-09 | 700 | 705 | 700 | 705 | 17,000 | 705 |
| 2005-09-08 | 705 | 705 | 700 | 704 | 8,000 | 704 |
| 2005-09-07 | 695 | 705 | 695 | 705 | 36,000 | 705 |
| 2005-09-06 | 693 | 693 | 690 | 690 | 3,000 | 690 |
| 2005-09-05 | 691 | 693 | 688 | 693 | 9,000 | 693 |
| 2005-09-02 | 674 | 690 | 674 | 690 | 8,000 | 690 |
| 2005-09-01 | 673 | 674 | 671 | 674 | 11,000 | 674 |
| 2005-08-31 | 674 | 674 | 673 | 673 | 5,000 | 673 |
| 2005-08-30 | 674 | 675 | 674 | 674 | 4,000 | 674 |
| 2005-08-29 | 673 | 673 | 673 | 673 | 3,000 | 673 |
| 2005-08-26 | 671 | 673 | 671 | 673 | 4,000 | 673 |
| 2005-08-25 | 671 | 672 | 671 | 672 | 3,000 | 672 |
| 2005-08-24 | 670 | 672 | 670 | 672 | 4,000 | 672 |
| 2005-08-23 | 672 | 672 | 670 | 672 | 10,000 | 672 |
| 2005-08-22 | 671 | 672 | 670 | 670 | 9,000 | 670 |
| 2005-08-19 | 670 | 670 | 670 | 670 | 9,000 | 670 |
| 2005-08-18 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2005-08-17 | 680 | 680 | 676 | 676 | 3,000 | 676 |
| 2005-08-16 | 676 | 680 | 676 | 680 | 4,000 | 680 |
| 2005-08-15 | 668 | 675 | 668 | 675 | 5,000 | 675 |
| 2005-08-12 | 681 | 681 | 678 | 678 | 5,000 | 678 |
| 2005-08-11 | 676 | 680 | 676 | 680 | 7,000 | 680 |
| 2005-08-10 | 678 | 682 | 678 | 682 | 10,000 | 682 |
| 2005-08-09 | 663 | 678 | 663 | 678 | 4,000 | 678 |
| 2005-08-08 | 665 | 665 | 660 | 660 | 4,000 | 660 |
| 2005-08-05 | 685 | 685 | 665 | 685 | 18,000 | 685 |
| 2005-08-04 | 686 | 686 | 684 | 685 | 11,000 | 685 |
| 2005-08-03 | 695 | 695 | 681 | 681 | 7,000 | 681 |
| 2005-08-02 | 695 | 700 | 695 | 695 | 7,000 | 695 |
| 2005-08-01 | 694 | 700 | 690 | 700 | 32,000 | 700 |
| 2005-07-29 | 701 | 710 | 701 | 707 | 15,000 | 707 |
| 2005-07-28 | 703 | 703 | 700 | 700 | 6,000 | 700 |
| 2005-07-27 | 692 | 700 | 692 | 700 | 9,000 | 700 |
| 2005-07-26 | 692 | 692 | 689 | 691 | 15,000 | 691 |
| 2005-07-25 | 695 | 703 | 695 | 695 | 9,000 | 695 |
| 2005-07-22 | 700 | 700 | 696 | 696 | 10,000 | 696 |
| 2005-07-21 | 705 | 705 | 696 | 697 | 5,000 | 697 |
| 2005-07-20 | 714 | 714 | 706 | 711 | 5,000 | 711 |
| 2005-07-19 | 720 | 720 | 706 | 706 | 9,000 | 706 |
| 2005-07-15 | 717 | 717 | 717 | 717 | 11,000 | 717 |
| 2005-07-14 | 710 | 720 | 710 | 717 | 3,000 | 717 |
| 2005-07-13 | 714 | 714 | 710 | 712 | 5,000 | 712 |
| 2005-07-12 | 709 | 710 | 706 | 706 | 5,000 | 706 |
| 2005-07-11 | 695 | 700 | 695 | 700 | 7,000 | 700 |
| 2005-07-08 | 690 | 695 | 690 | 695 | 4,000 | 695 |
| 2005-07-07 | 686 | 695 | 686 | 691 | 6,000 | 691 |
| 2005-07-06 | 689 | 691 | 689 | 690 | 5,000 | 690 |
| 2005-07-05 | 688 | 690 | 688 | 689 | 5,000 | 689 |
| 2005-07-04 | 685 | 688 | 681 | 688 | 22,000 | 688 |
| 2005-07-01 | 691 | 691 | 680 | 685 | 10,000 | 685 |
| 2005-06-30 | 686 | 692 | 686 | 691 | 8,000 | 691 |
| 2005-06-29 | 686 | 686 | 685 | 685 | 11,000 | 685 |
| 2005-06-28 | 685 | 685 | 685 | 685 | 5,000 | 685 |
| 2005-06-27 | 687 | 687 | 685 | 685 | 4,000 | 685 |
| 2005-06-24 | 678 | 686 | 678 | 686 | 7,000 | 686 |
| 2005-06-23 | 680 | 681 | 680 | 680 | 6,000 | 680 |
| 2005-06-22 | 678 | 680 | 678 | 679 | 4,000 | 679 |
| 2005-06-21 | 675 | 675 | 674 | 674 | 5,000 | 674 |
| 2005-06-20 | 673 | 674 | 670 | 674 | 14,000 | 674 |
| 2005-06-17 | 665 | 665 | 663 | 665 | 13,000 | 665 |
| 2005-06-16 | 666 | 670 | 665 | 665 | 11,000 | 665 |
| 2005-06-15 | 665 | 669 | 662 | 663 | 10,000 | 663 |
| 2005-06-14 | 675 | 675 | 675 | 675 | 4,000 | 675 |
| 2005-06-13 | 680 | 690 | 670 | 670 | 25,000 | 670 |
| 2005-06-10 | 660 | 665 | 660 | 660 | 8,000 | 660 |
| 2005-06-09 | 663 | 663 | 650 | 651 | 9,000 | 651 |
| 2005-06-08 | 663 | 663 | 663 | 663 | 1,000 | 663 |
| 2005-06-07 | 650 | 652 | 650 | 652 | 2,000 | 652 |
| 2005-06-06 | 654 | 654 | 640 | 650 | 6,000 | 650 |
| 2005-06-03 | 655 | 655 | 651 | 652 | 4,000 | 652 |
| 2005-06-02 | 652 | 655 | 652 | 655 | 4,000 | 655 |
| 2005-06-01 | 660 | 660 | 650 | 650 | 3,000 | 650 |
| 2005-05-31 | 640 | 650 | 640 | 650 | 6,000 | 650 |
| 2005-05-30 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2005-05-27 | 636 | 640 | 636 | 640 | 3,000 | 640 |
| 2005-05-25 | 630 | 640 | 630 | 635 | 6,000 | 635 |
| 2005-05-24 | 631 | 631 | 630 | 630 | 2,000 | 630 |
| 2005-05-23 | 640 | 640 | 634 | 634 | 7,000 | 634 |
| 2005-05-20 | 641 | 641 | 640 | 640 | 4,000 | 640 |
| 2005-05-19 | 647 | 650 | 640 | 640 | 6,000 | 640 |
| 2005-05-18 | 650 | 650 | 636 | 636 | 9,000 | 636 |
| 2005-05-17 | 660 | 660 | 652 | 652 | 6,000 | 652 |
| 2005-05-16 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2005-05-13 | 675 | 675 | 662 | 662 | 3,000 | 662 |
| 2005-05-12 | 680 | 681 | 675 | 675 | 9,000 | 675 |
| 2005-05-11 | 679 | 679 | 679 | 679 | 3,000 | 679 |
| 2005-05-10 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2005-05-09 | 679 | 687 | 679 | 680 | 8,000 | 680 |
| 2005-05-06 | 657 | 677 | 657 | 677 | 3,000 | 677 |
| 2005-05-02 | 661 | 661 | 652 | 655 | 10,000 | 655 |
| 2005-04-28 | 684 | 684 | 661 | 661 | 4,000 | 661 |
| 2005-04-27 | 676 | 676 | 670 | 670 | 3,000 | 670 |
| 2005-04-26 | 677 | 680 | 677 | 680 | 4,000 | 680 |
| 2005-04-25 | 689 | 689 | 680 | 680 | 3,000 | 680 |
| 2005-04-22 | 690 | 690 | 681 | 681 | 6,000 | 681 |
| 2005-04-21 | 700 | 700 | 683 | 683 | 4,000 | 683 |
| 2005-04-20 | 699 | 700 | 699 | 699 | 3,000 | 699 |
| 2005-04-19 | 699 | 699 | 690 | 690 | 2,000 | 690 |
| 2005-04-18 | 704 | 704 | 680 | 680 | 8,000 | 680 |
| 2005-04-15 | 693 | 710 | 693 | 710 | 2,000 | 710 |
| 2005-04-14 | 700 | 700 | 691 | 691 | 2,000 | 691 |
| 2005-04-13 | 720 | 720 | 702 | 702 | 3,000 | 702 |
| 2005-04-12 | 730 | 730 | 720 | 720 | 7,000 | 720 |
| 2005-04-11 | 714 | 725 | 714 | 725 | 12,000 | 725 |
| 2005-04-08 | 700 | 717 | 700 | 714 | 10,000 | 714 |
| 2005-04-07 | 696 | 699 | 686 | 699 | 7,000 | 699 |
| 2005-04-06 | 680 | 680 | 676 | 676 | 8,000 | 676 |
| 2005-04-05 | 700 | 700 | 680 | 680 | 13,000 | 680 |
| 2005-04-04 | 729 | 729 | 695 | 700 | 6,000 | 700 |
| 2005-03-31 | 731 | 737 | 729 | 730 | 6,000 | 730 |
| 2005-03-30 | 736 | 736 | 731 | 731 | 2,000 | 731 |
| 2005-03-29 | 738 | 738 | 737 | 737 | 2,000 | 737 |
| 2005-03-25 | 760 | 760 | 740 | 740 | 7,000 | 740 |
| 2005-03-24 | 745 | 759 | 745 | 759 | 8,000 | 759 |
| 2005-03-23 | 744 | 754 | 744 | 750 | 9,000 | 750 |
| 2005-03-22 | 739 | 750 | 739 | 750 | 9,000 | 750 |
| 2005-03-18 | 728 | 730 | 724 | 730 | 11,000 | 730 |
| 2005-03-17 | 727 | 727 | 723 | 725 | 9,000 | 725 |
| 2005-03-16 | 730 | 730 | 728 | 728 | 5,000 | 728 |
| 2005-03-15 | 740 | 740 | 730 | 730 | 5,000 | 730 |
| 2005-03-14 | 740 | 740 | 739 | 740 | 6,000 | 740 |
| 2005-03-11 | 728 | 738 | 728 | 735 | 7,000 | 735 |
| 2005-03-10 | 735 | 735 | 727 | 727 | 9,000 | 727 |
| 2005-03-09 | 750 | 750 | 735 | 735 | 10,000 | 735 |
| 2005-03-08 | 765 | 765 | 755 | 755 | 3,000 | 755 |
| 2005-03-07 | 751 | 760 | 751 | 760 | 4,000 | 760 |
| 2005-03-04 | 759 | 780 | 751 | 770 | 16,000 | 770 |
| 2005-03-03 | 767 | 767 | 751 | 751 | 10,000 | 751 |
| 2005-03-02 | 750 | 790 | 750 | 779 | 48,000 | 779 |
| 2005-03-01 | 718 | 730 | 710 | 730 | 13,000 | 730 |
| 2005-02-28 | 710 | 720 | 700 | 720 | 13,000 | 720 |
| 2005-02-25 | 700 | 710 | 695 | 700 | 19,000 | 700 |
| 2005-02-24 | 696 | 698 | 692 | 692 | 9,000 | 692 |
| 2005-02-23 | 682 | 683 | 682 | 683 | 5,000 | 683 |
| 2005-02-22 | 700 | 700 | 680 | 680 | 9,000 | 680 |
| 2005-02-21 | 681 | 710 | 681 | 696 | 54,000 | 696 |
| 2005-02-18 | 681 | 781 | 672 | 781 | 51,000 | 781 |
| 2005-02-17 | 673 | 681 | 673 | 681 | 2,000 | 681 |
| 2005-02-16 | 668 | 668 | 668 | 668 | 1,000 | 668 |
| 2005-02-15 | 668 | 668 | 668 | 668 | 9,000 | 668 |
| 2005-02-14 | 670 | 670 | 663 | 663 | 9,000 | 663 |
| 2005-02-10 | 661 | 670 | 661 | 670 | 6,000 | 670 |
| 2005-02-09 | 680 | 680 | 665 | 675 | 7,000 | 675 |
| 2005-02-08 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2005-02-07 | 700 | 700 | 680 | 680 | 3,000 | 680 |
| 2005-02-04 | 705 | 705 | 705 | 705 | 3,000 | 705 |
| 2005-02-03 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2005-02-02 | 717 | 717 | 700 | 710 | 17,000 | 710 |
| 2005-02-01 | 719 | 719 | 717 | 717 | 4,000 | 717 |
| 2005-01-31 | 717 | 719 | 715 | 719 | 9,000 | 719 |
| 2005-01-28 | 710 | 720 | 710 | 717 | 14,000 | 717 |
| 2005-01-27 | 708 | 710 | 708 | 710 | 5,000 | 710 |
| 2005-01-26 | 701 | 701 | 701 | 701 | 3,000 | 701 |
| 2005-01-25 | 701 | 701 | 701 | 701 | 2,000 | 701 |
| 2005-01-24 | 696 | 701 | 695 | 701 | 3,000 | 701 |
| 2005-01-21 | 708 | 708 | 695 | 695 | 5,000 | 695 |
| 2005-01-20 | 685 | 725 | 685 | 710 | 7,000 | 710 |
| 2005-01-19 | 670 | 698 | 670 | 681 | 7,000 | 681 |
| 2005-01-18 | 666 | 670 | 666 | 666 | 7,000 | 666 |
| 2005-01-17 | 661 | 666 | 660 | 666 | 7,000 | 666 |
| 2005-01-14 | 660 | 660 | 655 | 660 | 13,000 | 660 |
| 2005-01-13 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 2005-01-12 | 663 | 668 | 655 | 655 | 18,000 | 655 |
| 2005-01-11 | 655 | 658 | 651 | 658 | 10,000 | 658 |
| 2005-01-07 | 645 | 660 | 645 | 650 | 10,000 | 650 |
| 2005-01-06 | 660 | 660 | 640 | 645 | 13,000 | 645 |
| 2005-01-05 | 630 | 650 | 620 | 650 | 10,000 | 650 |
| 2005-01-04 | 620 | 630 | 615 | 630 | 4,000 | 630 |
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
