6919 ケル(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 829 | 830 | 826 | 830 | 6,000 | 830 |
| 2006-12-28 | 840 | 840 | 830 | 830 | 17,000 | 830 |
| 2006-12-27 | 841 | 850 | 840 | 841 | 12,000 | 841 |
| 2006-12-26 | 830 | 840 | 829 | 840 | 10,000 | 840 |
| 2006-12-25 | 859 | 859 | 850 | 850 | 13,000 | 850 |
| 2006-12-22 | 870 | 873 | 860 | 869 | 12,000 | 869 |
| 2006-12-21 | 875 | 880 | 860 | 874 | 18,000 | 874 |
| 2006-12-20 | 865 | 880 | 865 | 877 | 33,000 | 877 |
| 2006-12-19 | 864 | 865 | 855 | 865 | 22,000 | 865 |
| 2006-12-18 | 845 | 868 | 833 | 865 | 44,000 | 865 |
| 2006-12-15 | 845 | 849 | 820 | 826 | 33,000 | 826 |
| 2006-12-14 | 820 | 834 | 820 | 825 | 34,000 | 825 |
| 2006-12-13 | 803 | 810 | 791 | 810 | 20,000 | 810 |
| 2006-12-12 | 775 | 800 | 775 | 800 | 17,000 | 800 |
| 2006-12-11 | 784 | 785 | 775 | 775 | 11,000 | 775 |
| 2006-12-08 | 775 | 777 | 775 | 775 | 5,000 | 775 |
| 2006-12-07 | 793 | 793 | 780 | 780 | 5,000 | 780 |
| 2006-12-06 | 789 | 791 | 789 | 791 | 12,000 | 791 |
| 2006-12-05 | 770 | 785 | 762 | 785 | 11,000 | 785 |
| 2006-12-04 | 750 | 770 | 748 | 770 | 13,000 | 770 |
| 2006-12-01 | 738 | 738 | 738 | 738 | 1,000 | 738 |
| 2006-11-30 | 743 | 743 | 738 | 738 | 7,000 | 738 |
| 2006-11-29 | 730 | 740 | 730 | 740 | 3,000 | 740 |
| 2006-11-28 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2006-11-27 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2006-11-24 | 721 | 721 | 720 | 720 | 2,000 | 720 |
| 2006-11-22 | 738 | 738 | 726 | 726 | 4,000 | 726 |
| 2006-11-21 | 742 | 743 | 742 | 743 | 2,000 | 743 |
| 2006-11-20 | 744 | 744 | 743 | 743 | 4,000 | 743 |
| 2006-11-17 | 752 | 752 | 743 | 743 | 4,000 | 743 |
| 2006-11-16 | 759 | 759 | 753 | 753 | 3,000 | 753 |
| 2006-11-15 | 772 | 772 | 753 | 753 | 2,000 | 753 |
| 2006-11-13 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2006-11-10 | 760 | 761 | 760 | 761 | 4,000 | 761 |
| 2006-11-09 | 761 | 761 | 761 | 761 | 4,000 | 761 |
| 2006-11-08 | 772 | 772 | 771 | 771 | 2,000 | 771 |
| 2006-11-07 | 795 | 795 | 772 | 772 | 5,000 | 772 |
| 2006-11-06 | 771 | 775 | 771 | 775 | 2,000 | 775 |
| 2006-11-02 | 782 | 784 | 771 | 771 | 15,000 | 771 |
| 2006-11-01 | 783 | 783 | 763 | 782 | 3,000 | 782 |
| 2006-10-31 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2006-10-30 | 776 | 786 | 768 | 768 | 9,000 | 768 |
| 2006-10-27 | 795 | 795 | 777 | 777 | 8,000 | 777 |
| 2006-10-26 | 794 | 794 | 794 | 794 | 3,000 | 794 |
| 2006-10-25 | 800 | 800 | 790 | 797 | 34,000 | 797 |
| 2006-10-24 | 772 | 774 | 772 | 774 | 3,000 | 774 |
| 2006-10-23 | 769 | 772 | 754 | 772 | 9,000 | 772 |
| 2006-10-20 | 753 | 753 | 750 | 750 | 2,000 | 750 |
| 2006-10-19 | 760 | 760 | 750 | 750 | 5,000 | 750 |
| 2006-10-18 | 745 | 754 | 740 | 740 | 6,000 | 740 |
| 2006-10-17 | 745 | 745 | 745 | 745 | 2,000 | 745 |
| 2006-10-16 | 745 | 750 | 742 | 742 | 4,000 | 742 |
| 2006-10-13 | 742 | 745 | 742 | 745 | 4,000 | 745 |
| 2006-10-12 | 754 | 754 | 740 | 740 | 4,000 | 740 |
| 2006-10-11 | 759 | 759 | 755 | 755 | 2,000 | 755 |
| 2006-10-10 | 755 | 755 | 755 | 755 | 4,000 | 755 |
| 2006-10-05 | 758 | 759 | 757 | 759 | 3,000 | 759 |
| 2006-10-04 | 757 | 757 | 757 | 757 | 1,000 | 757 |
| 2006-10-03 | 765 | 765 | 760 | 760 | 14,000 | 760 |
| 2006-10-02 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2006-09-29 | 780 | 780 | 778 | 778 | 2,000 | 778 |
| 2006-09-28 | 765 | 775 | 765 | 775 | 9,000 | 775 |
| 2006-09-26 | 770 | 770 | 761 | 761 | 3,000 | 761 |
| 2006-09-25 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2006-09-22 | 765 | 778 | 760 | 770 | 8,000 | 770 |
| 2006-09-21 | 770 | 770 | 758 | 765 | 8,000 | 765 |
| 2006-09-20 | 770 | 775 | 770 | 775 | 7,000 | 775 |
| 2006-09-19 | 762 | 770 | 762 | 770 | 11,000 | 770 |
| 2006-09-15 | 765 | 765 | 756 | 756 | 4,000 | 756 |
| 2006-09-14 | 775 | 775 | 762 | 762 | 6,000 | 762 |
| 2006-09-13 | 770 | 779 | 765 | 779 | 6,000 | 779 |
| 2006-09-12 | 784 | 784 | 768 | 768 | 7,000 | 768 |
| 2006-09-11 | 770 | 785 | 765 | 785 | 23,000 | 785 |
| 2006-09-08 | 765 | 775 | 760 | 760 | 22,000 | 760 |
| 2006-09-07 | 765 | 770 | 755 | 768 | 59,000 | 768 |
| 2006-09-06 | 712 | 715 | 712 | 715 | 2,000 | 715 |
| 2006-09-05 | 710 | 715 | 710 | 710 | 4,000 | 710 |
| 2006-08-31 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2006-08-30 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2006-08-28 | 721 | 721 | 720 | 720 | 2,000 | 720 |
| 2006-08-25 | 730 | 730 | 720 | 720 | 2,000 | 720 |
| 2006-08-24 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2006-08-23 | 748 | 748 | 720 | 720 | 2,000 | 720 |
| 2006-08-22 | 744 | 745 | 744 | 745 | 6,000 | 745 |
| 2006-08-21 | 738 | 744 | 738 | 744 | 5,000 | 744 |
| 2006-08-18 | 735 | 735 | 730 | 730 | 3,000 | 730 |
| 2006-08-17 | 713 | 716 | 700 | 715 | 8,000 | 715 |
| 2006-08-16 | 705 | 711 | 705 | 711 | 7,000 | 711 |
| 2006-08-15 | 712 | 712 | 700 | 704 | 10,000 | 704 |
| 2006-08-14 | 713 | 713 | 712 | 712 | 2,000 | 712 |
| 2006-08-11 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2006-08-10 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2006-08-09 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2006-08-08 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 2006-08-07 | 727 | 727 | 720 | 720 | 8,000 | 720 |
| 2006-08-04 | 727 | 727 | 727 | 727 | 3,000 | 727 |
| 2006-08-03 | 711 | 729 | 711 | 715 | 4,000 | 715 |
| 2006-08-01 | 720 | 734 | 720 | 734 | 12,000 | 734 |
| 2006-07-31 | 720 | 720 | 710 | 710 | 2,000 | 710 |
| 2006-07-28 | 685 | 700 | 685 | 700 | 19,000 | 700 |
| 2006-07-27 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2006-07-26 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 2006-07-25 | 650 | 680 | 650 | 680 | 3,000 | 680 |
| 2006-07-24 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2006-07-21 | 650 | 660 | 650 | 655 | 3,000 | 655 |
| 2006-07-20 | 672 | 672 | 670 | 670 | 2,000 | 670 |
| 2006-07-19 | 651 | 675 | 651 | 675 | 2,000 | 675 |
| 2006-07-18 | 656 | 656 | 625 | 650 | 9,000 | 650 |
| 2006-07-13 | 655 | 655 | 654 | 654 | 5,000 | 654 |
| 2006-07-12 | 679 | 679 | 670 | 670 | 4,000 | 670 |
| 2006-07-11 | 699 | 699 | 679 | 679 | 2,000 | 679 |
| 2006-07-07 | 699 | 699 | 693 | 693 | 5,000 | 693 |
| 2006-07-06 | 699 | 699 | 699 | 699 | 6,000 | 699 |
| 2006-07-05 | 703 | 703 | 703 | 703 | 1,000 | 703 |
| 2006-07-04 | 712 | 712 | 703 | 703 | 5,000 | 703 |
| 2006-07-03 | 708 | 708 | 708 | 708 | 1,000 | 708 |
| 2006-06-30 | 711 | 711 | 707 | 707 | 2,000 | 707 |
| 2006-06-28 | 712 | 712 | 712 | 712 | 1,000 | 712 |
| 2006-06-26 | 712 | 712 | 712 | 712 | 1,000 | 712 |
| 2006-06-22 | 682 | 704 | 682 | 700 | 4,000 | 700 |
| 2006-06-20 | 702 | 702 | 700 | 700 | 5,000 | 700 |
| 2006-06-16 | 700 | 705 | 700 | 704 | 5,000 | 704 |
| 2006-06-15 | 645 | 650 | 645 | 650 | 5,000 | 650 |
| 2006-06-14 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2006-06-13 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2006-06-12 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2006-06-09 | 660 | 660 | 650 | 650 | 6,000 | 650 |
| 2006-06-08 | 650 | 655 | 645 | 655 | 5,000 | 655 |
| 2006-06-07 | 655 | 662 | 652 | 662 | 6,000 | 662 |
| 2006-06-06 | 656 | 656 | 655 | 655 | 4,000 | 655 |
| 2006-06-05 | 652 | 652 | 650 | 650 | 2,000 | 650 |
| 2006-06-02 | 660 | 660 | 633 | 647 | 13,000 | 647 |
| 2006-06-01 | 672 | 672 | 655 | 670 | 9,000 | 670 |
| 2006-05-31 | 695 | 695 | 670 | 670 | 8,000 | 670 |
| 2006-05-29 | 712 | 717 | 711 | 713 | 7,000 | 713 |
| 2006-05-26 | 712 | 713 | 712 | 713 | 11,000 | 713 |
| 2006-05-25 | 713 | 713 | 712 | 712 | 3,000 | 712 |
| 2006-05-24 | 720 | 720 | 713 | 713 | 8,000 | 713 |
| 2006-05-23 | 723 | 723 | 712 | 713 | 12,000 | 713 |
| 2006-05-22 | 725 | 725 | 722 | 722 | 2,000 | 722 |
| 2006-05-19 | 720 | 721 | 720 | 721 | 4,000 | 721 |
| 2006-05-18 | 729 | 730 | 725 | 730 | 6,000 | 730 |
| 2006-05-17 | 735 | 735 | 720 | 734 | 7,000 | 734 |
| 2006-05-16 | 740 | 741 | 737 | 737 | 7,000 | 737 |
| 2006-05-15 | 732 | 745 | 731 | 735 | 12,000 | 735 |
| 2006-05-12 | 731 | 731 | 726 | 730 | 6,000 | 730 |
| 2006-05-11 | 738 | 740 | 727 | 727 | 9,000 | 727 |
| 2006-05-10 | 723 | 723 | 723 | 723 | 1,000 | 723 |
| 2006-05-09 | 733 | 740 | 733 | 740 | 5,000 | 740 |
| 2006-05-08 | 744 | 748 | 709 | 732 | 14,000 | 732 |
| 2006-05-02 | 735 | 759 | 735 | 759 | 3,000 | 759 |
| 2006-05-01 | 737 | 745 | 737 | 745 | 4,000 | 745 |
| 2006-04-28 | 743 | 743 | 735 | 735 | 7,000 | 735 |
| 2006-04-27 | 745 | 745 | 740 | 743 | 10,000 | 743 |
| 2006-04-26 | 751 | 751 | 751 | 751 | 2,000 | 751 |
| 2006-04-24 | 770 | 770 | 768 | 768 | 2,000 | 768 |
| 2006-04-21 | 768 | 768 | 768 | 768 | 1,000 | 768 |
| 2006-04-20 | 770 | 777 | 770 | 777 | 2,000 | 777 |
| 2006-04-19 | 772 | 772 | 772 | 772 | 1,000 | 772 |
| 2006-04-18 | 771 | 773 | 771 | 771 | 4,000 | 771 |
| 2006-04-17 | 771 | 773 | 771 | 773 | 4,000 | 773 |
| 2006-04-14 | 770 | 779 | 770 | 771 | 3,000 | 771 |
| 2006-04-12 | 782 | 782 | 770 | 770 | 9,000 | 770 |
| 2006-04-11 | 771 | 782 | 771 | 782 | 8,000 | 782 |
| 2006-04-10 | 780 | 780 | 775 | 775 | 6,000 | 775 |
| 2006-04-07 | 775 | 780 | 775 | 780 | 7,000 | 780 |
| 2006-04-06 | 770 | 778 | 770 | 775 | 6,000 | 775 |
| 2006-04-05 | 770 | 780 | 770 | 780 | 4,000 | 780 |
| 2006-04-04 | 770 | 770 | 760 | 761 | 9,000 | 761 |
| 2006-04-03 | 757 | 765 | 756 | 765 | 3,000 | 765 |
| 2006-03-31 | 765 | 765 | 760 | 760 | 4,000 | 760 |
| 2006-03-30 | 760 | 766 | 759 | 762 | 20,000 | 762 |
| 2006-03-28 | 762 | 762 | 762 | 762 | 4,000 | 762 |
| 2006-03-27 | 782 | 782 | 777 | 777 | 9,000 | 777 |
| 2006-03-24 | 781 | 781 | 781 | 781 | 2,000 | 781 |
| 2006-03-23 | 775 | 789 | 775 | 789 | 4,000 | 789 |
| 2006-03-22 | 780 | 780 | 770 | 775 | 14,000 | 775 |
| 2006-03-20 | 780 | 785 | 780 | 780 | 4,000 | 780 |
| 2006-03-17 | 780 | 780 | 772 | 772 | 10,000 | 772 |
| 2006-03-16 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 2006-03-15 | 766 | 779 | 766 | 779 | 2,000 | 779 |
| 2006-03-14 | 780 | 780 | 779 | 779 | 2,000 | 779 |
| 2006-03-13 | 748 | 760 | 748 | 760 | 2,000 | 760 |
| 2006-03-10 | 743 | 743 | 743 | 743 | 1,000 | 743 |
| 2006-03-09 | 731 | 735 | 731 | 735 | 2,000 | 735 |
| 2006-03-08 | 728 | 732 | 726 | 726 | 13,000 | 726 |
| 2006-03-07 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2006-03-03 | 756 | 756 | 721 | 721 | 5,000 | 721 |
| 2006-03-02 | 769 | 769 | 761 | 761 | 3,000 | 761 |
| 2006-03-01 | 777 | 777 | 765 | 769 | 4,000 | 769 |
| 2006-02-28 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 2006-02-27 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2006-02-24 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2006-02-23 | 762 | 762 | 732 | 732 | 2,000 | 732 |
| 2006-02-22 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 2006-02-21 | 710 | 720 | 710 | 720 | 14,000 | 720 |
| 2006-02-20 | 755 | 755 | 720 | 720 | 5,000 | 720 |
| 2006-02-17 | 765 | 765 | 759 | 760 | 5,000 | 760 |
| 2006-02-16 | 750 | 759 | 750 | 759 | 3,000 | 759 |
| 2006-02-15 | 771 | 771 | 760 | 770 | 7,000 | 770 |
| 2006-02-14 | 759 | 760 | 730 | 760 | 13,000 | 760 |
| 2006-02-13 | 806 | 806 | 800 | 800 | 5,000 | 800 |
| 2006-02-10 | 815 | 815 | 805 | 805 | 7,000 | 805 |
| 2006-02-09 | 817 | 817 | 817 | 817 | 1,000 | 817 |
| 2006-02-08 | 823 | 823 | 817 | 817 | 6,000 | 817 |
| 2006-02-07 | 816 | 831 | 816 | 821 | 10,000 | 821 |
| 2006-02-06 | 813 | 813 | 813 | 813 | 5,000 | 813 |
| 2006-02-03 | 823 | 823 | 810 | 810 | 2,000 | 810 |
| 2006-02-02 | 825 | 825 | 823 | 823 | 5,000 | 823 |
| 2006-02-01 | 833 | 833 | 826 | 826 | 12,000 | 826 |
| 2006-01-31 | 843 | 843 | 835 | 843 | 5,000 | 843 |
| 2006-01-30 | 823 | 840 | 823 | 834 | 8,000 | 834 |
| 2006-01-27 | 816 | 834 | 815 | 820 | 15,000 | 820 |
| 2006-01-26 | 829 | 829 | 805 | 805 | 8,000 | 805 |
| 2006-01-25 | 834 | 834 | 834 | 834 | 3,000 | 834 |
| 2006-01-24 | 820 | 830 | 802 | 820 | 12,000 | 820 |
| 2006-01-23 | 838 | 839 | 810 | 830 | 14,000 | 830 |
| 2006-01-20 | 809 | 850 | 809 | 850 | 24,000 | 850 |
| 2006-01-19 | 762 | 849 | 762 | 849 | 21,000 | 849 |
| 2006-01-18 | 845 | 845 | 777 | 789 | 32,000 | 789 |
| 2006-01-17 | 856 | 860 | 845 | 851 | 20,000 | 851 |
| 2006-01-16 | 845 | 855 | 841 | 855 | 13,000 | 855 |
| 2006-01-13 | 856 | 856 | 840 | 840 | 16,000 | 840 |
| 2006-01-12 | 863 | 865 | 856 | 856 | 12,000 | 856 |
| 2006-01-11 | 852 | 860 | 842 | 860 | 23,000 | 860 |
| 2006-01-10 | 855 | 874 | 851 | 852 | 38,000 | 852 |
| 2006-01-06 | 840 | 845 | 840 | 842 | 15,000 | 842 |
| 2006-01-05 | 824 | 840 | 824 | 840 | 27,000 | 840 |
| 2006-01-04 | 805 | 820 | 805 | 820 | 3,000 | 820 |
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
