6919 ケル(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 314 | 320 | 313 | 320 | 9,000 | 640 |
| 2009-12-29 | 325 | 326 | 318 | 318 | 27,000 | 636 |
| 2009-12-28 | 303 | 333 | 300 | 325 | 98,000 | 650 |
| 2009-12-25 | 310 | 314 | 296 | 298 | 72,000 | 596 |
| 2009-12-24 | 320 | 330 | 309 | 311 | 150,000 | 622 |
| 2009-12-22 | 298 | 318 | 295 | 314 | 141,000 | 628 |
| 2009-12-21 | 279 | 298 | 279 | 295 | 142,000 | 590 |
| 2009-12-18 | 274 | 277 | 270 | 277 | 29,000 | 554 |
| 2009-12-17 | 267 | 273 | 265 | 273 | 62,000 | 546 |
| 2009-12-16 | 265 | 270 | 265 | 267 | 39,000 | 534 |
| 2009-12-15 | 270 | 270 | 264 | 264 | 62,000 | 528 |
| 2009-12-14 | 265 | 270 | 265 | 269 | 50,000 | 538 |
| 2009-12-11 | 289 | 290 | 263 | 268 | 148,000 | 536 |
| 2009-12-10 | 270 | 282 | 268 | 279 | 68,000 | 558 |
| 2009-12-09 | 289 | 290 | 274 | 279 | 79,000 | 558 |
| 2009-12-08 | 298 | 299 | 285 | 286 | 131,000 | 572 |
| 2009-12-07 | 240 | 283 | 240 | 283 | 102,000 | 566 |
| 2009-12-04 | 240 | 241 | 226 | 240 | 59,000 | 480 |
| 2009-12-03 | 214 | 241 | 214 | 241 | 70,000 | 482 |
| 2009-12-02 | 203 | 214 | 203 | 214 | 48,000 | 428 |
| 2009-12-01 | 203 | 207 | 203 | 203 | 30,000 | 406 |
| 2009-11-30 | 198 | 210 | 198 | 202 | 52,000 | 404 |
| 2009-11-27 | 190 | 195 | 189 | 195 | 18,000 | 390 |
| 2009-11-26 | 186 | 190 | 186 | 190 | 6,000 | 380 |
| 2009-11-25 | 180 | 190 | 180 | 190 | 23,000 | 380 |
| 2009-11-24 | 180 | 180 | 180 | 180 | 37,000 | 360 |
| 2009-11-20 | 180 | 185 | 180 | 180 | 7,000 | 360 |
| 2009-11-19 | 180 | 180 | 179 | 179 | 52,000 | 358 |
| 2009-11-18 | 178 | 180 | 178 | 180 | 26,000 | 360 |
| 2009-11-17 | 174 | 175 | 174 | 175 | 8,000 | 350 |
| 2009-11-16 | 175 | 176 | 175 | 175 | 14,000 | 350 |
| 2009-11-12 | 175 | 175 | 175 | 175 | 5,000 | 350 |
| 2009-11-11 | 175 | 175 | 175 | 175 | 5,000 | 350 |
| 2009-11-10 | 169 | 175 | 169 | 175 | 7,000 | 350 |
| 2009-11-09 | 181 | 181 | 179 | 179 | 7,000 | 358 |
| 2009-11-05 | 183 | 183 | 180 | 180 | 2,000 | 360 |
| 2009-11-02 | 183 | 183 | 183 | 183 | 2,000 | 366 |
| 2009-10-29 | 191 | 191 | 191 | 191 | 10,000 | 382 |
| 2009-10-28 | 191 | 191 | 191 | 191 | 2,000 | 382 |
| 2009-10-27 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2009-10-26 | 184 | 189 | 184 | 189 | 2,000 | 378 |
| 2009-10-23 | 194 | 194 | 193 | 193 | 7,000 | 386 |
| 2009-10-22 | 193 | 194 | 193 | 194 | 10,000 | 388 |
| 2009-10-20 | 194 | 194 | 194 | 194 | 6,000 | 388 |
| 2009-10-19 | 194 | 194 | 194 | 194 | 1,000 | 388 |
| 2009-10-16 | 193 | 195 | 193 | 194 | 12,000 | 388 |
| 2009-10-15 | 193 | 193 | 193 | 193 | 1,000 | 386 |
| 2009-10-14 | 194 | 198 | 193 | 193 | 23,000 | 386 |
| 2009-10-13 | 197 | 197 | 197 | 197 | 1,000 | 394 |
| 2009-10-07 | 194 | 196 | 190 | 196 | 9,000 | 392 |
| 2009-10-06 | 194 | 194 | 194 | 194 | 2,000 | 388 |
| 2009-10-05 | 194 | 194 | 194 | 194 | 6,000 | 388 |
| 2009-10-02 | 192 | 195 | 192 | 195 | 3,000 | 390 |
| 2009-10-01 | 192 | 195 | 191 | 195 | 8,000 | 390 |
| 2009-09-30 | 194 | 194 | 190 | 190 | 4,000 | 380 |
| 2009-09-29 | 193 | 195 | 193 | 195 | 3,000 | 390 |
| 2009-09-28 | 193 | 193 | 193 | 193 | 5,000 | 386 |
| 2009-09-25 | 190 | 193 | 188 | 193 | 6,000 | 386 |
| 2009-09-24 | 190 | 195 | 190 | 195 | 4,000 | 390 |
| 2009-09-18 | 197 | 197 | 195 | 195 | 10,000 | 390 |
| 2009-09-17 | 197 | 197 | 197 | 197 | 2,000 | 394 |
| 2009-09-16 | 197 | 197 | 197 | 197 | 3,000 | 394 |
| 2009-09-15 | 196 | 196 | 187 | 187 | 4,000 | 374 |
| 2009-09-14 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 2009-09-11 | 206 | 206 | 206 | 206 | 1,000 | 412 |
| 2009-09-08 | 211 | 211 | 206 | 206 | 3,000 | 412 |
| 2009-09-04 | 195 | 196 | 195 | 196 | 4,000 | 392 |
| 2009-09-03 | 193 | 194 | 193 | 194 | 22,000 | 388 |
| 2009-09-01 | 189 | 192 | 188 | 192 | 5,000 | 384 |
| 2009-08-31 | 189 | 189 | 189 | 189 | 3,000 | 378 |
| 2009-08-28 | 187 | 189 | 186 | 189 | 5,000 | 378 |
| 2009-08-27 | 190 | 190 | 186 | 186 | 10,000 | 372 |
| 2009-08-26 | 193 | 193 | 190 | 190 | 4,000 | 380 |
| 2009-08-25 | 192 | 195 | 192 | 193 | 6,000 | 386 |
| 2009-08-24 | 192 | 192 | 192 | 192 | 4,000 | 384 |
| 2009-08-21 | 190 | 190 | 189 | 189 | 5,000 | 378 |
| 2009-08-20 | 188 | 189 | 188 | 188 | 4,000 | 376 |
| 2009-08-19 | 186 | 186 | 186 | 186 | 1,000 | 372 |
| 2009-08-18 | 183 | 184 | 183 | 184 | 5,000 | 368 |
| 2009-08-17 | 182 | 185 | 182 | 184 | 10,000 | 368 |
| 2009-08-14 | 180 | 181 | 180 | 181 | 3,000 | 362 |
| 2009-08-13 | 173 | 173 | 173 | 173 | 4,000 | 346 |
| 2009-08-12 | 178 | 179 | 178 | 179 | 4,000 | 358 |
| 2009-08-11 | 177 | 178 | 176 | 176 | 5,000 | 352 |
| 2009-08-10 | 171 | 176 | 171 | 176 | 16,000 | 352 |
| 2009-08-07 | 168 | 168 | 167 | 167 | 4,000 | 334 |
| 2009-08-06 | 167 | 167 | 167 | 167 | 1,000 | 334 |
| 2009-08-05 | 166 | 167 | 166 | 166 | 5,000 | 332 |
| 2009-08-04 | 166 | 166 | 166 | 166 | 1,000 | 332 |
| 2009-08-03 | 162 | 162 | 162 | 162 | 4,000 | 324 |
| 2009-07-31 | 163 | 163 | 163 | 163 | 1,000 | 326 |
| 2009-07-30 | 163 | 166 | 162 | 162 | 6,000 | 324 |
| 2009-07-29 | 165 | 166 | 165 | 166 | 6,000 | 332 |
| 2009-07-28 | 164 | 165 | 164 | 165 | 6,000 | 330 |
| 2009-07-27 | 162 | 164 | 162 | 164 | 3,000 | 328 |
| 2009-07-24 | 159 | 161 | 159 | 161 | 8,000 | 322 |
| 2009-07-23 | 155 | 158 | 155 | 158 | 6,000 | 316 |
| 2009-07-21 | 149 | 150 | 149 | 150 | 47,000 | 300 |
| 2009-07-17 | 151 | 151 | 150 | 150 | 6,000 | 300 |
| 2009-07-16 | 150 | 150 | 150 | 150 | 10,000 | 300 |
| 2009-07-15 | 149 | 149 | 149 | 149 | 1,000 | 298 |
| 2009-07-14 | 145 | 148 | 145 | 148 | 6,000 | 296 |
| 2009-07-13 | 154 | 155 | 150 | 150 | 7,000 | 300 |
| 2009-07-10 | 157 | 157 | 153 | 153 | 4,000 | 306 |
| 2009-07-09 | 157 | 157 | 156 | 156 | 3,000 | 312 |
| 2009-07-08 | 158 | 158 | 157 | 157 | 3,000 | 314 |
| 2009-07-07 | 156 | 158 | 156 | 157 | 5,000 | 314 |
| 2009-07-03 | 152 | 152 | 152 | 152 | 2,000 | 304 |
| 2009-07-02 | 160 | 160 | 156 | 156 | 10,000 | 312 |
| 2009-07-01 | 160 | 160 | 160 | 160 | 12,000 | 320 |
| 2009-06-30 | 162 | 163 | 160 | 160 | 16,000 | 320 |
| 2009-06-29 | 162 | 162 | 162 | 162 | 9,000 | 324 |
| 2009-06-26 | 162 | 162 | 162 | 162 | 2,000 | 324 |
| 2009-06-25 | 155 | 159 | 155 | 159 | 7,000 | 318 |
| 2009-06-24 | 156 | 156 | 155 | 155 | 5,000 | 310 |
| 2009-06-23 | 161 | 161 | 161 | 161 | 1,000 | 322 |
| 2009-06-22 | 161 | 161 | 161 | 161 | 3,000 | 322 |
| 2009-06-19 | 160 | 160 | 160 | 160 | 7,000 | 320 |
| 2009-06-15 | 167 | 169 | 165 | 165 | 20,000 | 330 |
| 2009-06-12 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 2009-06-11 | 160 | 161 | 158 | 161 | 16,000 | 322 |
| 2009-06-10 | 158 | 164 | 158 | 164 | 8,000 | 328 |
| 2009-06-09 | 154 | 159 | 154 | 158 | 7,000 | 316 |
| 2009-06-08 | 147 | 157 | 147 | 153 | 35,000 | 306 |
| 2009-06-05 | 148 | 148 | 144 | 145 | 3,000 | 290 |
| 2009-06-03 | 145 | 145 | 142 | 143 | 21,000 | 286 |
| 2009-06-02 | 145 | 150 | 145 | 146 | 21,000 | 292 |
| 2009-06-01 | 144 | 145 | 143 | 143 | 4,000 | 286 |
| 2009-05-29 | 142 | 142 | 142 | 142 | 1,000 | 284 |
| 2009-05-28 | 145 | 145 | 145 | 145 | 3,000 | 290 |
| 2009-05-27 | 145 | 146 | 145 | 145 | 3,000 | 290 |
| 2009-05-26 | 140 | 140 | 139 | 139 | 9,000 | 278 |
| 2009-05-25 | 140 | 145 | 140 | 145 | 4,000 | 290 |
| 2009-05-21 | 135 | 135 | 135 | 135 | 3,000 | 270 |
| 2009-05-20 | 135 | 135 | 135 | 135 | 1,000 | 270 |
| 2009-05-19 | 134 | 134 | 134 | 134 | 1,000 | 268 |
| 2009-05-18 | 132 | 132 | 132 | 132 | 4,000 | 264 |
| 2009-05-14 | 137 | 137 | 137 | 137 | 2,000 | 274 |
| 2009-05-12 | 138 | 138 | 138 | 138 | 2,000 | 276 |
| 2009-05-11 | 139 | 140 | 139 | 140 | 3,000 | 280 |
| 2009-05-08 | 137 | 137 | 137 | 137 | 1,000 | 274 |
| 2009-05-07 | 133 | 135 | 132 | 135 | 3,000 | 270 |
| 2009-05-01 | 136 | 136 | 132 | 132 | 3,000 | 264 |
| 2009-04-30 | 138 | 138 | 132 | 132 | 6,000 | 264 |
| 2009-04-28 | 137 | 137 | 137 | 137 | 4,000 | 274 |
| 2009-04-27 | 134 | 134 | 134 | 134 | 1,000 | 268 |
| 2009-04-24 | 130 | 132 | 130 | 132 | 5,000 | 264 |
| 2009-04-21 | 128 | 128 | 128 | 128 | 1,000 | 256 |
| 2009-04-20 | 119 | 128 | 119 | 128 | 18,000 | 256 |
| 2009-04-17 | 129 | 129 | 129 | 129 | 1,000 | 258 |
| 2009-04-15 | 130 | 130 | 130 | 130 | 2,000 | 260 |
| 2009-04-14 | 130 | 130 | 130 | 130 | 2,000 | 260 |
| 2009-04-13 | 133 | 133 | 132 | 132 | 2,000 | 264 |
| 2009-04-09 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 2009-04-08 | 128 | 130 | 128 | 130 | 2,000 | 260 |
| 2009-04-06 | 128 | 128 | 128 | 128 | 1,000 | 256 |
| 2009-04-03 | 128 | 128 | 128 | 128 | 6,000 | 256 |
| 2009-04-02 | 126 | 126 | 123 | 123 | 2,000 | 246 |
| 2009-04-01 | 121 | 126 | 121 | 126 | 4,000 | 252 |
| 2009-03-31 | 121 | 121 | 121 | 121 | 2,000 | 242 |
| 2009-03-30 | 120 | 121 | 120 | 121 | 9,000 | 242 |
| 2009-03-27 | 116 | 116 | 115 | 115 | 15,000 | 230 |
| 2009-03-26 | 115 | 115 | 115 | 115 | 20,000 | 230 |
| 2009-03-25 | 112 | 117 | 112 | 117 | 12,000 | 234 |
| 2009-03-24 | 111 | 113 | 111 | 112 | 5,000 | 224 |
| 2009-03-23 | 107 | 107 | 107 | 107 | 2,000 | 214 |
| 2009-03-18 | 114 | 114 | 112 | 112 | 13,000 | 224 |
| 2009-03-17 | 121 | 121 | 114 | 114 | 14,000 | 228 |
| 2009-03-13 | 123 | 123 | 123 | 123 | 4,000 | 246 |
| 2009-03-05 | 122 | 122 | 121 | 121 | 9,000 | 242 |
| 2009-03-04 | 124 | 124 | 123 | 123 | 13,000 | 246 |
| 2009-03-02 | 124 | 124 | 124 | 124 | 1,000 | 248 |
| 2009-02-27 | 123 | 123 | 123 | 123 | 1,000 | 246 |
| 2009-02-26 | 123 | 123 | 123 | 123 | 4,000 | 246 |
| 2009-02-23 | 120 | 120 | 120 | 120 | 3,000 | 240 |
| 2009-02-20 | 125 | 125 | 124 | 124 | 8,000 | 248 |
| 2009-02-19 | 129 | 129 | 129 | 129 | 1,000 | 258 |
| 2009-02-17 | 125 | 130 | 125 | 130 | 5,000 | 260 |
| 2009-02-13 | 124 | 124 | 124 | 124 | 1,000 | 248 |
| 2009-02-12 | 122 | 122 | 122 | 122 | 6,000 | 244 |
| 2009-02-10 | 123 | 123 | 122 | 122 | 20,000 | 244 |
| 2009-02-09 | 122 | 122 | 122 | 122 | 2,000 | 244 |
| 2009-02-05 | 122 | 122 | 122 | 122 | 1,000 | 244 |
| 2009-02-04 | 126 | 126 | 122 | 122 | 13,000 | 244 |
| 2009-02-03 | 126 | 126 | 126 | 126 | 1,000 | 252 |
| 2009-02-02 | 125 | 126 | 125 | 126 | 9,000 | 252 |
| 2009-01-30 | 125 | 125 | 125 | 125 | 10,000 | 250 |
| 2009-01-29 | 125 | 125 | 124 | 124 | 3,000 | 248 |
| 2009-01-28 | 123 | 124 | 123 | 124 | 5,000 | 248 |
| 2009-01-27 | 128 | 129 | 124 | 125 | 29,000 | 250 |
| 2009-01-26 | 130 | 130 | 127 | 127 | 12,000 | 254 |
| 2009-01-23 | 124 | 124 | 122 | 122 | 3,000 | 244 |
| 2009-01-22 | 125 | 126 | 125 | 126 | 5,000 | 252 |
| 2009-01-21 | 125 | 126 | 125 | 126 | 4,000 | 252 |
| 2009-01-20 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 2009-01-19 | 128 | 129 | 128 | 129 | 2,000 | 258 |
| 2009-01-16 | 126 | 127 | 126 | 127 | 6,000 | 254 |
| 2009-01-15 | 130 | 131 | 130 | 131 | 7,000 | 262 |
| 2009-01-14 | 125 | 140 | 125 | 140 | 7,000 | 280 |
| 2009-01-13 | 141 | 141 | 130 | 130 | 4,000 | 260 |
| 2009-01-09 | 143 | 145 | 140 | 140 | 3,000 | 280 |
| 2009-01-08 | 144 | 145 | 142 | 142 | 6,000 | 284 |
| 2009-01-05 | 152 | 160 | 152 | 160 | 19,000 | 320 |
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
