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 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 155 | 164 | 155 | 162 | 12,000 | 324 |
| 2008-12-29 | 135 | 145 | 135 | 145 | 4,000 | 290 |
| 2008-12-25 | 135 | 135 | 135 | 135 | 1,000 | 270 |
| 2008-12-24 | 130 | 135 | 130 | 135 | 4,000 | 270 |
| 2008-12-22 | 133 | 133 | 133 | 133 | 1,000 | 266 |
| 2008-12-19 | 127 | 133 | 127 | 133 | 2,000 | 266 |
| 2008-12-18 | 126 | 126 | 126 | 126 | 2,000 | 252 |
| 2008-12-16 | 130 | 130 | 123 | 124 | 12,000 | 248 |
| 2008-12-15 | 120 | 130 | 119 | 130 | 8,000 | 260 |
| 2008-12-12 | 122 | 122 | 122 | 122 | 1,000 | 244 |
| 2008-12-11 | 123 | 123 | 121 | 122 | 3,000 | 244 |
| 2008-12-10 | 126 | 126 | 116 | 122 | 18,000 | 244 |
| 2008-12-09 | 126 | 129 | 126 | 129 | 11,000 | 258 |
| 2008-12-08 | 122 | 123 | 122 | 123 | 3,000 | 246 |
| 2008-12-05 | 127 | 127 | 127 | 127 | 1,000 | 254 |
| 2008-12-03 | 126 | 126 | 126 | 126 | 1,000 | 252 |
| 2008-12-02 | 130 | 130 | 125 | 125 | 2,000 | 250 |
| 2008-12-01 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 2008-11-28 | 140 | 140 | 140 | 140 | 4,000 | 280 |
| 2008-11-27 | 140 | 140 | 140 | 140 | 1,000 | 280 |
| 2008-11-21 | 133 | 133 | 130 | 132 | 10,000 | 264 |
| 2008-11-20 | 133 | 136 | 133 | 136 | 5,000 | 272 |
| 2008-11-13 | 128 | 128 | 128 | 128 | 2,000 | 256 |
| 2008-11-10 | 126 | 126 | 126 | 126 | 1,000 | 252 |
| 2008-11-06 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 2008-11-05 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 2008-11-04 | 128 | 128 | 128 | 128 | 2,000 | 256 |
| 2008-10-31 | 128 | 128 | 128 | 128 | 10,000 | 256 |
| 2008-10-30 | 128 | 128 | 120 | 128 | 8,000 | 256 |
| 2008-10-29 | 128 | 128 | 128 | 128 | 1,000 | 256 |
| 2008-10-28 | 118 | 120 | 118 | 120 | 4,000 | 240 |
| 2008-10-27 | 117 | 121 | 116 | 118 | 8,000 | 236 |
| 2008-10-24 | 116 | 116 | 115 | 116 | 3,000 | 232 |
| 2008-10-22 | 125 | 125 | 125 | 125 | 1,000 | 250 |
| 2008-10-21 | 131 | 135 | 131 | 135 | 8,000 | 270 |
| 2008-10-20 | 121 | 121 | 120 | 121 | 4,000 | 242 |
| 2008-10-17 | 118 | 121 | 118 | 121 | 2,000 | 242 |
| 2008-10-16 | 120 | 120 | 117 | 117 | 5,000 | 234 |
| 2008-10-14 | 133 | 138 | 133 | 138 | 4,000 | 276 |
| 2008-10-10 | 111 | 111 | 106 | 106 | 5,000 | 212 |
| 2008-10-09 | 123 | 123 | 113 | 115 | 16,000 | 230 |
| 2008-10-08 | 131 | 131 | 120 | 120 | 17,000 | 240 |
| 2008-10-07 | 129 | 139 | 126 | 139 | 19,000 | 278 |
| 2008-10-06 | 160 | 160 | 147 | 149 | 9,000 | 298 |
| 2008-10-02 | 165 | 170 | 165 | 165 | 5,000 | 330 |
| 2008-09-30 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2008-09-29 | 172 | 172 | 171 | 171 | 8,000 | 342 |
| 2008-09-22 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2008-09-19 | 170 | 171 | 170 | 171 | 8,000 | 342 |
| 2008-09-18 | 172 | 172 | 172 | 172 | 1,000 | 344 |
| 2008-09-17 | 174 | 174 | 174 | 174 | 1,000 | 348 |
| 2008-09-12 | 172 | 172 | 170 | 171 | 5,000 | 342 |
| 2008-09-11 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2008-09-10 | 180 | 180 | 180 | 180 | 2,000 | 360 |
| 2008-09-05 | 181 | 181 | 181 | 181 | 2,000 | 362 |
| 2008-09-03 | 181 | 181 | 181 | 181 | 1,000 | 362 |
| 2008-09-02 | 181 | 181 | 181 | 181 | 1,000 | 362 |
| 2008-09-01 | 176 | 176 | 176 | 176 | 23,000 | 352 |
| 2008-08-29 | 178 | 178 | 177 | 177 | 4,000 | 354 |
| 2008-08-28 | 178 | 178 | 178 | 178 | 6,000 | 356 |
| 2008-08-27 | 177 | 180 | 177 | 178 | 15,000 | 356 |
| 2008-08-26 | 176 | 176 | 176 | 176 | 2,000 | 352 |
| 2008-08-25 | 178 | 178 | 173 | 176 | 4,000 | 352 |
| 2008-08-22 | 175 | 179 | 175 | 179 | 2,000 | 358 |
| 2008-08-21 | 173 | 177 | 173 | 177 | 9,000 | 354 |
| 2008-08-20 | 174 | 179 | 174 | 179 | 2,000 | 358 |
| 2008-08-19 | 180 | 180 | 174 | 177 | 13,000 | 354 |
| 2008-08-18 | 181 | 181 | 180 | 180 | 22,000 | 360 |
| 2008-08-15 | 180 | 180 | 180 | 180 | 5,000 | 360 |
| 2008-08-14 | 192 | 192 | 175 | 176 | 28,000 | 352 |
| 2008-08-13 | 197 | 197 | 193 | 193 | 4,000 | 386 |
| 2008-08-12 | 198 | 198 | 197 | 197 | 4,000 | 394 |
| 2008-08-11 | 197 | 198 | 195 | 198 | 14,000 | 396 |
| 2008-08-08 | 201 | 201 | 197 | 198 | 10,000 | 396 |
| 2008-08-07 | 201 | 201 | 198 | 201 | 19,000 | 402 |
| 2008-08-06 | 216 | 216 | 210 | 210 | 5,000 | 420 |
| 2008-08-04 | 216 | 216 | 216 | 216 | 1,000 | 432 |
| 2008-08-01 | 211 | 221 | 211 | 221 | 11,000 | 442 |
| 2008-07-29 | 215 | 215 | 215 | 215 | 1,000 | 430 |
| 2008-07-28 | 224 | 225 | 224 | 225 | 6,000 | 450 |
| 2008-07-14 | 224 | 224 | 224 | 224 | 1,000 | 448 |
| 2008-07-09 | 221 | 225 | 221 | 225 | 8,000 | 450 |
| 2008-07-08 | 223 | 225 | 222 | 225 | 4,000 | 450 |
| 2008-07-04 | 225 | 229 | 224 | 227 | 4,000 | 454 |
| 2008-07-03 | 227 | 232 | 227 | 232 | 2,000 | 464 |
| 2008-07-02 | 228 | 233 | 228 | 233 | 2,000 | 466 |
| 2008-07-01 | 225 | 230 | 225 | 230 | 3,000 | 460 |
| 2008-06-30 | 233 | 238 | 233 | 238 | 2,000 | 476 |
| 2008-06-27 | 238 | 238 | 233 | 238 | 12,000 | 476 |
| 2008-06-26 | 222 | 238 | 220 | 238 | 15,000 | 476 |
| 2008-06-25 | 228 | 228 | 226 | 227 | 17,000 | 454 |
| 2008-06-23 | 228 | 228 | 228 | 228 | 3,000 | 456 |
| 2008-06-19 | 230 | 230 | 228 | 228 | 6,000 | 456 |
| 2008-06-18 | 228 | 228 | 228 | 228 | 1,000 | 456 |
| 2008-06-17 | 237 | 237 | 237 | 237 | 5,000 | 474 |
| 2008-06-16 | 237 | 237 | 237 | 237 | 1,000 | 474 |
| 2008-06-12 | 233 | 239 | 233 | 239 | 4,000 | 478 |
| 2008-06-10 | 236 | 236 | 236 | 236 | 1,000 | 472 |
| 2008-06-09 | 229 | 229 | 229 | 229 | 1,000 | 458 |
| 2008-06-06 | 230 | 232 | 229 | 231 | 8,000 | 462 |
| 2008-06-05 | 226 | 229 | 226 | 229 | 2,000 | 458 |
| 2008-06-04 | 227 | 230 | 226 | 229 | 5,000 | 458 |
| 2008-06-03 | 226 | 230 | 226 | 230 | 4,000 | 460 |
| 2008-06-02 | 233 | 237 | 232 | 232 | 6,000 | 464 |
| 2008-05-30 | 230 | 235 | 229 | 235 | 5,000 | 470 |
| 2008-05-29 | 231 | 238 | 225 | 235 | 12,000 | 470 |
| 2008-05-28 | 230 | 239 | 230 | 239 | 4,000 | 478 |
| 2008-05-27 | 237 | 241 | 232 | 241 | 7,000 | 482 |
| 2008-05-26 | 228 | 237 | 228 | 237 | 4,000 | 474 |
| 2008-05-23 | 230 | 233 | 225 | 233 | 6,000 | 466 |
| 2008-05-22 | 226 | 226 | 226 | 226 | 1,000 | 452 |
| 2008-05-19 | 227 | 227 | 227 | 227 | 2,000 | 454 |
| 2008-05-15 | 226 | 232 | 226 | 232 | 10,000 | 464 |
| 2008-05-14 | 228 | 231 | 225 | 231 | 9,000 | 462 |
| 2008-05-13 | 229 | 232 | 227 | 232 | 3,000 | 464 |
| 2008-05-12 | 228 | 235 | 228 | 235 | 5,000 | 470 |
| 2008-05-09 | 228 | 228 | 228 | 228 | 1,000 | 456 |
| 2008-05-07 | 225 | 228 | 225 | 228 | 5,000 | 456 |
| 2008-05-02 | 227 | 238 | 227 | 228 | 5,000 | 456 |
| 2008-05-01 | 234 | 235 | 234 | 235 | 12,000 | 470 |
| 2008-04-30 | 235 | 237 | 235 | 235 | 3,000 | 470 |
| 2008-04-28 | 236 | 236 | 235 | 235 | 8,000 | 470 |
| 2008-04-24 | 235 | 235 | 230 | 230 | 6,000 | 460 |
| 2008-04-22 | 231 | 236 | 231 | 236 | 3,000 | 472 |
| 2008-04-18 | 235 | 235 | 235 | 235 | 3,000 | 470 |
| 2008-04-17 | 235 | 235 | 235 | 235 | 1,000 | 470 |
| 2008-04-16 | 227 | 227 | 227 | 227 | 6,000 | 454 |
| 2008-04-14 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 2008-04-10 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 2008-04-09 | 225 | 225 | 225 | 225 | 10,000 | 450 |
| 2008-04-04 | 230 | 230 | 225 | 225 | 3,000 | 450 |
| 2008-04-03 | 230 | 230 | 230 | 230 | 4,000 | 460 |
| 2008-04-02 | 221 | 221 | 221 | 221 | 2,000 | 442 |
| 2008-03-31 | 230 | 230 | 230 | 230 | 4,000 | 460 |
| 2008-03-28 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 2008-03-26 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 2008-03-25 | 225 | 231 | 225 | 231 | 3,000 | 462 |
| 2008-03-24 | 215 | 220 | 215 | 220 | 9,000 | 440 |
| 2008-03-21 | 232 | 232 | 220 | 220 | 5,000 | 440 |
| 2008-03-19 | 232 | 232 | 232 | 232 | 2,000 | 464 |
| 2008-03-18 | 233 | 233 | 233 | 233 | 2,000 | 466 |
| 2008-03-17 | 233 | 233 | 233 | 233 | 3,000 | 466 |
| 2008-03-14 | 233 | 233 | 233 | 233 | 1,000 | 466 |
| 2008-03-12 | 232 | 232 | 232 | 232 | 1,000 | 464 |
| 2008-03-11 | 238 | 238 | 230 | 230 | 5,000 | 460 |
| 2008-03-10 | 243 | 243 | 238 | 238 | 9,000 | 476 |
| 2008-03-07 | 243 | 243 | 243 | 243 | 3,000 | 486 |
| 2008-03-06 | 243 | 243 | 243 | 243 | 3,000 | 486 |
| 2008-03-05 | 243 | 243 | 243 | 243 | 1,000 | 486 |
| 2008-03-04 | 243 | 243 | 243 | 243 | 1,000 | 486 |
| 2008-03-03 | 243 | 243 | 236 | 243 | 4,000 | 486 |
| 2008-02-29 | 244 | 244 | 238 | 243 | 7,000 | 486 |
| 2008-02-28 | 248 | 248 | 244 | 244 | 6,000 | 488 |
| 2008-02-27 | 241 | 244 | 241 | 244 | 2,000 | 488 |
| 2008-02-26 | 240 | 240 | 240 | 240 | 2,000 | 480 |
| 2008-02-25 | 240 | 240 | 240 | 240 | 3,000 | 480 |
| 2008-02-22 | 240 | 240 | 240 | 240 | 5,000 | 480 |
| 2008-02-21 | 234 | 235 | 234 | 235 | 14,000 | 470 |
| 2008-02-19 | 233 | 233 | 230 | 230 | 4,000 | 460 |
| 2008-02-18 | 236 | 236 | 225 | 233 | 8,000 | 466 |
| 2008-02-15 | 238 | 238 | 229 | 238 | 6,000 | 476 |
| 2008-02-13 | 243 | 243 | 227 | 227 | 9,000 | 454 |
| 2008-02-12 | 242 | 243 | 240 | 243 | 8,000 | 486 |
| 2008-02-08 | 242 | 242 | 242 | 242 | 5,000 | 484 |
| 2008-02-07 | 242 | 242 | 242 | 242 | 4,000 | 484 |
| 2008-02-06 | 242 | 242 | 242 | 242 | 3,000 | 484 |
| 2008-02-05 | 242 | 242 | 242 | 242 | 3,000 | 484 |
| 2008-02-04 | 242 | 242 | 240 | 240 | 5,000 | 480 |
| 2008-02-01 | 242 | 242 | 232 | 232 | 6,000 | 464 |
| 2008-01-31 | 241 | 242 | 241 | 242 | 3,000 | 484 |
| 2008-01-29 | 237 | 241 | 237 | 241 | 13,000 | 482 |
| 2008-01-25 | 236 | 242 | 236 | 236 | 6,000 | 472 |
| 2008-01-24 | 230 | 236 | 230 | 236 | 11,000 | 472 |
| 2008-01-23 | 231 | 231 | 225 | 225 | 11,000 | 450 |
| 2008-01-22 | 232 | 232 | 230 | 230 | 11,000 | 460 |
| 2008-01-21 | 229 | 233 | 225 | 233 | 20,000 | 466 |
| 2008-01-18 | 228 | 230 | 225 | 230 | 35,000 | 460 |
| 2008-01-17 | 226 | 229 | 226 | 229 | 45,000 | 458 |
| 2008-01-16 | 236 | 236 | 227 | 227 | 26,000 | 454 |
| 2008-01-15 | 236 | 236 | 234 | 236 | 16,000 | 472 |
| 2008-01-11 | 245 | 245 | 241 | 245 | 9,000 | 490 |
| 2008-01-09 | 236 | 236 | 236 | 236 | 2,000 | 472 |
| 2008-01-07 | 236 | 236 | 235 | 236 | 10,000 | 472 |
| 2008-01-04 | 246 | 246 | 238 | 238 | 13,000 | 476 |
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
