6919 ケル(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-3015516415516212,000324
2008-12-291351451351454,000290
2008-12-251351351351351,000270
2008-12-241301351301354,000270
2008-12-221331331331331,000266
2008-12-191271331271332,000266
2008-12-181261261261262,000252
2008-12-1613013012312412,000248
2008-12-151201301191308,000260
2008-12-121221221221221,000244
2008-12-111231231211223,000244
2008-12-1012612611612218,000244
2008-12-0912612912612911,000258
2008-12-081221231221233,000246
2008-12-051271271271271,000254
2008-12-031261261261261,000252
2008-12-021301301251252,000250
2008-12-011301301301301,000260
2008-11-281401401401404,000280
2008-11-271401401401401,000280
2008-11-2113313313013210,000264
2008-11-201331361331365,000272
2008-11-131281281281282,000256
2008-11-101261261261261,000252
2008-11-061301301301301,000260
2008-11-051301301301301,000260
2008-11-041281281281282,000256
2008-10-3112812812812810,000256
2008-10-301281281201288,000256
2008-10-291281281281281,000256
2008-10-281181201181204,000240
2008-10-271171211161188,000236
2008-10-241161161151163,000232
2008-10-221251251251251,000250
2008-10-211311351311358,000270
2008-10-201211211201214,000242
2008-10-171181211181212,000242
2008-10-161201201171175,000234
2008-10-141331381331384,000276
2008-10-101111111061065,000212
2008-10-0912312311311516,000230
2008-10-0813113112012017,000240
2008-10-0712913912613919,000278
2008-10-061601601471499,000298
2008-10-021651701651655,000330
2008-09-301701701701701,000340
2008-09-291721721711718,000342
2008-09-221751751751751,000350
2008-09-191701711701718,000342
2008-09-181721721721721,000344
2008-09-171741741741741,000348
2008-09-121721721701715,000342
2008-09-111751751751751,000350
2008-09-101801801801802,000360
2008-09-051811811811812,000362
2008-09-031811811811811,000362
2008-09-021811811811811,000362
2008-09-0117617617617623,000352
2008-08-291781781771774,000354
2008-08-281781781781786,000356
2008-08-2717718017717815,000356
2008-08-261761761761762,000352
2008-08-251781781731764,000352
2008-08-221751791751792,000358
2008-08-211731771731779,000354
2008-08-201741791741792,000358
2008-08-1918018017417713,000354
2008-08-1818118118018022,000360
2008-08-151801801801805,000360
2008-08-1419219217517628,000352
2008-08-131971971931934,000386
2008-08-121981981971974,000394
2008-08-1119719819519814,000396
2008-08-0820120119719810,000396
2008-08-0720120119820119,000402
2008-08-062162162102105,000420
2008-08-042162162162161,000432
2008-08-0121122121122111,000442
2008-07-292152152152151,000430
2008-07-282242252242256,000450
2008-07-142242242242241,000448
2008-07-092212252212258,000450
2008-07-082232252222254,000450
2008-07-042252292242274,000454
2008-07-032272322272322,000464
2008-07-022282332282332,000466
2008-07-012252302252303,000460
2008-06-302332382332382,000476
2008-06-2723823823323812,000476
2008-06-2622223822023815,000476
2008-06-2522822822622717,000454
2008-06-232282282282283,000456
2008-06-192302302282286,000456
2008-06-182282282282281,000456
2008-06-172372372372375,000474
2008-06-162372372372371,000474
2008-06-122332392332394,000478
2008-06-102362362362361,000472
2008-06-092292292292291,000458
2008-06-062302322292318,000462
2008-06-052262292262292,000458
2008-06-042272302262295,000458
2008-06-032262302262304,000460
2008-06-022332372322326,000464
2008-05-302302352292355,000470
2008-05-2923123822523512,000470
2008-05-282302392302394,000478
2008-05-272372412322417,000482
2008-05-262282372282374,000474
2008-05-232302332252336,000466
2008-05-222262262262261,000452
2008-05-192272272272272,000454
2008-05-1522623222623210,000464
2008-05-142282312252319,000462
2008-05-132292322272323,000464
2008-05-122282352282355,000470
2008-05-092282282282281,000456
2008-05-072252282252285,000456
2008-05-022272382272285,000456
2008-05-0123423523423512,000470
2008-04-302352372352353,000470
2008-04-282362362352358,000470
2008-04-242352352302306,000460
2008-04-222312362312363,000472
2008-04-182352352352353,000470
2008-04-172352352352351,000470
2008-04-162272272272276,000454
2008-04-142252252252251,000450
2008-04-102252252252251,000450
2008-04-0922522522522510,000450
2008-04-042302302252253,000450
2008-04-032302302302304,000460
2008-04-022212212212212,000442
2008-03-312302302302304,000460
2008-03-282302302302301,000460
2008-03-262252252252251,000450
2008-03-252252312252313,000462
2008-03-242152202152209,000440
2008-03-212322322202205,000440
2008-03-192322322322322,000464
2008-03-182332332332332,000466
2008-03-172332332332333,000466
2008-03-142332332332331,000466
2008-03-122322322322321,000464
2008-03-112382382302305,000460
2008-03-102432432382389,000476
2008-03-072432432432433,000486
2008-03-062432432432433,000486
2008-03-052432432432431,000486
2008-03-042432432432431,000486
2008-03-032432432362434,000486
2008-02-292442442382437,000486
2008-02-282482482442446,000488
2008-02-272412442412442,000488
2008-02-262402402402402,000480
2008-02-252402402402403,000480
2008-02-222402402402405,000480
2008-02-2123423523423514,000470
2008-02-192332332302304,000460
2008-02-182362362252338,000466
2008-02-152382382292386,000476
2008-02-132432432272279,000454
2008-02-122422432402438,000486
2008-02-082422422422425,000484
2008-02-072422422422424,000484
2008-02-062422422422423,000484
2008-02-052422422422423,000484
2008-02-042422422402405,000480
2008-02-012422422322326,000464
2008-01-312412422412423,000484
2008-01-2923724123724113,000482
2008-01-252362422362366,000472
2008-01-2423023623023611,000472
2008-01-2323123122522511,000450
2008-01-2223223223023011,000460
2008-01-2122923322523320,000466
2008-01-1822823022523035,000460
2008-01-1722622922622945,000458
2008-01-1623623622722726,000454
2008-01-1523623623423616,000472
2008-01-112452452412459,000490
2008-01-092362362362362,000472
2008-01-0723623623523610,000472
2008-01-0424624623823813,000476

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