6919 ケル(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	305	307	305	307	2,000	614
2010-12-29	301	303	294	300	30,000	600
2010-12-28	300	305	298	305	23,000	610
2010-12-27	301	308	300	300	10,000	600
2010-12-24	300	300	300	300	7,000	600
2010-12-22	300	305	300	305	6,000	610
2010-12-21	301	305	301	303	10,000	606
2010-12-20	314	315	312	312	16,000	624
2010-12-17	311	311	311	311	31,000	622
2010-12-16	303	311	303	311	2,000	622
2010-12-15	318	326	317	319	8,000	638
2010-12-14	310	317	309	317	21,000	634
2010-12-13	293	302	293	302	16,000	604
2010-12-10	290	290	289	289	7,000	578
2010-12-09	293	295	291	295	5,000	590
2010-12-08	297	297	296	296	6,000	592
2010-12-07	303	303	303	303	2,000	606
2010-12-06	299	302	299	302	4,000	604
2010-12-03	297	297	295	295	7,000	590
2010-12-02	300	300	300	300	6,000	600
2010-12-01	305	305	304	304	4,000	608
2010-11-30	299	304	299	304	4,000	608
2010-11-29	296	296	296	296	4,000	592
2010-11-26	295	295	295	295	2,000	590
2010-11-25	290	295	289	295	4,000	590
2010-11-24	294	294	290	290	3,000	580
2010-11-22	294	305	287	305	9,000	610
2010-11-19	286	294	286	294	9,000	588
2010-11-18	287	293	287	293	10,000	586
2010-11-17	293	293	293	293	5,000	586
2010-11-10	297	309	297	309	5,000	618
2010-11-09	297	297	295	297	6,000	594
2010-11-05	305	307	303	303	7,000	606
2010-11-04	301	307	301	307	3,000	614
2010-11-02	308	308	308	308	1,000	616
2010-11-01	285	296	285	296	4,000	592
2010-10-29	300	300	290	290	10,000	580
2010-10-28	302	302	301	301	2,000	602
2010-10-27	301	301	301	301	12,000	602
2010-10-26	305	305	301	301	5,000	602
2010-10-25	310	310	310	310	5,000	620
2010-10-22	309	309	308	309	5,000	618
2010-10-21	310	310	310	310	6,000	620
2010-10-20	315	315	315	315	4,000	630
2010-10-18	315	315	315	315	1,000	630
2010-10-15	315	315	312	312	2,000	624
2010-10-14	320	320	312	312	3,000	624
2010-10-13	320	320	320	320	5,000	640
2010-10-12	320	320	320	320	3,000	640
2010-10-07	320	320	320	320	3,000	640
2010-10-06	319	319	316	316	6,000	632
2010-10-05	320	320	316	316	5,000	632
2010-10-04	320	320	320	320	2,000	640
2010-10-01	322	328	321	321	21,000	642
2010-09-30	325	325	325	325	2,000	650
2010-09-29	329	329	329	329	2,000	658
2010-09-28	320	335	320	335	3,000	670
2010-09-27	317	320	312	318	37,000	636
2010-09-24	320	320	320	320	7,000	640
2010-09-22	323	323	321	323	10,000	646
2010-09-21	324	324	323	323	17,000	646
2010-09-17	329	329	320	320	14,000	640
2010-09-16	340	340	328	330	18,000	660
2010-09-15	340	340	330	330	20,000	660
2010-09-14	333	340	333	340	12,000	680
2010-09-13	340	341	340	340	12,000	680
2010-09-10	341	348	341	348	12,000	696
2010-09-09	343	347	343	347	8,000	694
2010-09-07	345	348	337	337	19,000	674
2010-09-06	350	356	341	341	15,000	682
2010-09-03	334	349	334	349	8,000	698
2010-09-02	350	350	338	349	14,000	698
2010-09-01	351	351	350	350	6,000	700
2010-08-31	344	364	344	364	8,000	728
2010-08-30	354	360	340	360	22,000	720
2010-08-27	345	355	339	355	9,000	710
2010-08-26	335	340	335	340	9,000	680
2010-08-25	340	340	328	338	25,000	676
2010-08-24	342	350	342	350	10,000	700
2010-08-23	364	364	364	364	1,000	728
2010-08-20	340	356	340	356	4,000	712
2010-08-19	350	365	325	355	18,000	710
2010-08-18	370	375	350	350	61,000	700
2010-08-17	345	370	345	370	40,000	740
2010-08-16	341	345	341	345	12,000	690
2010-08-13	349	350	339	342	25,000	684
2010-08-12	368	368	337	349	69,000	698
2010-08-11	376	377	345	370	53,000	740
2010-08-10	376	385	370	383	108,000	766
2010-08-09	375	375	340	372	122,000	744
2010-08-06	320	341	320	341	133,000	682
2010-08-05	310	319	310	319	59,000	638
2010-08-04	312	312	309	310	16,000	620
2010-08-03	310	310	305	310	27,000	620
2010-08-02	310	310	310	310	42,000	620
2010-07-30	308	310	305	310	8,000	620
2010-07-29	290	300	280	300	16,000	600
2010-07-28	285	289	280	289	12,000	578
2010-07-27	280	284	280	284	10,000	568
2010-07-26	280	280	280	280	2,000	560
2010-07-23	265	286	265	286	6,000	572
2010-07-22	281	281	281	281	2,000	562
2010-07-21	283	283	282	282	3,000	564
2010-07-20	283	283	283	283	11,000	566
2010-07-16	270	285	270	285	3,000	570
2010-07-15	274	274	274	274	1,000	548
2010-07-14	268	268	268	268	1,000	536
2010-07-13	276	281	268	268	9,000	536
2010-07-12	276	276	276	276	6,000	552
2010-07-08	265	268	265	268	4,000	536
2010-07-07	265	265	265	265	1,000	530
2010-07-06	268	268	268	268	5,000	536
2010-07-05	274	274	268	268	3,000	536
2010-07-02	273	275	270	275	9,000	550
2010-07-01	284	284	274	274	4,000	548
2010-06-30	276	276	276	276	2,000	552
2010-06-29	289	289	279	279	9,000	558
2010-06-28	282	282	282	282	7,000	564
2010-06-25	287	287	282	282	19,000	564
2010-06-24	294	294	288	292	10,000	584
2010-06-23	289	293	289	293	7,000	586
2010-06-22	299	303	291	295	26,000	590
2010-06-21	298	298	298	298	1,000	596
2010-06-18	296	300	295	295	7,000	590
2010-06-17	299	304	296	304	23,000	608
2010-06-16	300	300	298	298	3,000	596
2010-06-15	299	299	299	299	6,000	598
2010-06-14	299	299	299	299	2,000	598
2010-06-11	297	300	286	299	12,000	598
2010-06-10	284	297	284	297	12,000	594
2010-06-09	285	288	283	283	4,000	566
2010-06-08	284	285	284	285	5,000	570
2010-06-07	278	279	278	279	3,000	558
2010-06-04	276	277	276	276	5,000	552
2010-06-03	284	284	284	284	5,000	568
2010-06-02	272	272	272	272	1,000	544
2010-06-01	288	288	278	278	9,000	556
2010-05-31	288	288	288	288	5,000	576
2010-05-28	285	285	285	285	4,000	570
2010-05-27	285	285	285	285	2,000	570
2010-05-26	267	273	267	273	5,000	546
2010-05-25	290	290	265	265	11,000	530
2010-05-24	280	300	258	300	12,000	600
2010-05-21	271	285	271	283	15,000	566
2010-05-20	308	308	287	297	13,000	594
2010-05-19	295	295	294	294	3,000	588
2010-05-18	300	301	299	299	9,000	598
2010-05-17	302	302	301	301	4,000	602
2010-05-14	300	302	300	302	5,000	604
2010-05-13	294	300	294	300	19,000	600
2010-05-12	295	295	292	294	7,000	588
2010-05-11	307	307	298	298	17,000	596
2010-05-10	304	310	301	306	15,000	612
2010-05-07	306	320	302	320	16,000	640
2010-05-06	327	329	327	329	5,000	658
2010-04-30	324	328	323	323	17,000	646
2010-04-28	320	330	320	323	21,000	646
2010-04-27	329	332	323	326	73,000	652
2010-04-26	320	325	320	325	33,000	650
2010-04-23	320	320	319	320	33,000	640
2010-04-22	321	321	318	318	21,000	636
2010-04-21	320	320	314	318	11,000	636
2010-04-20	310	320	310	320	52,000	640
2010-04-19	301	310	301	310	12,000	620
2010-04-16	309	310	307	307	5,000	614
2010-04-15	299	309	296	309	43,000	618
2010-04-14	297	297	297	297	14,000	594
2010-04-13	297	300	297	298	11,000	596
2010-04-12	291	296	291	296	14,000	592
2010-04-09	293	294	293	293	10,000	586
2010-04-08	298	298	295	295	10,000	590
2010-04-07	299	299	297	297	8,000	594
2010-04-06	299	299	298	298	21,000	596
2010-04-02	305	305	295	295	14,000	590
2010-04-01	305	305	305	305	2,000	610
2010-03-31	305	305	305	305	6,000	610
2010-03-30	300	305	300	305	12,000	610
2010-03-29	307	308	305	305	4,000	610
2010-03-26	310	310	310	310	10,000	620
2010-03-25	298	303	298	303	3,000	606
2010-03-24	300	300	300	300	2,000	600
2010-03-23	307	307	295	298	14,000	596
2010-03-19	304	305	298	305	13,000	610
2010-03-18	295	300	292	300	9,000	600
2010-03-17	299	299	295	297	6,000	594
2010-03-16	297	300	290	300	17,000	600
2010-03-15	303	305	296	298	28,000	596
2010-03-12	305	313	304	313	19,000	626
2010-03-11	317	317	316	316	19,000	632
2010-03-10	320	320	318	318	2,000	636
2010-03-09	321	321	317	318	14,000	636
2010-03-08	330	330	317	324	9,000	648
2010-03-05	326	328	320	328	14,000	656
2010-03-04	323	327	320	320	18,000	640
2010-03-03	323	323	320	320	10,000	640
2010-03-02	325	325	320	320	9,000	640
2010-03-01	329	329	320	320	10,000	640
2010-02-26	320	320	320	320	15,000	640
2010-02-25	320	323	313	323	16,000	646
2010-02-24	322	322	311	318	19,000	636
2010-02-23	317	321	315	321	10,000	642
2010-02-22	318	319	317	317	4,000	634
2010-02-19	306	326	306	320	69,000	640
2010-02-18	293	302	288	302	22,000	604
2010-02-17	290	294	290	293	10,000	586
2010-02-16	311	311	290	298	29,000	596
2010-02-15	308	315	297	300	24,000	600
2010-02-12	302	315	302	308	17,000	616
2010-02-10	308	312	299	310	22,000	620
2010-02-09	281	300	276	298	45,000	596
2010-02-08	252	289	250	289	70,000	578
2010-02-05	240	241	234	240	32,000	480
2010-02-04	235	254	233	243	90,000	486
2010-02-03	287	287	231	243	232,000	486
2010-02-02	291	295	285	285	17,000	570
2010-02-01	303	303	273	284	44,000	568
2010-01-29	313	315	306	307	18,000	614
2010-01-28	316	316	313	313	13,000	626
2010-01-27	317	318	317	318	6,000	636
2010-01-26	336	336	317	317	25,000	634
2010-01-25	323	324	320	320	8,000	640
2010-01-22	324	324	316	324	13,000	648
2010-01-21	328	328	320	324	19,000	648
2010-01-20	328	328	320	321	18,000	642
2010-01-19	324	333	320	320	44,000	640
2010-01-18	314	328	310	325	64,000	650
2010-01-15	308	310	302	310	16,000	620
2010-01-14	302	310	300	302	31,000	604
2010-01-13	310	315	300	305	45,000	610
2010-01-12	293	310	293	310	22,000	620
2010-01-08	295	300	291	291	20,000	582
2010-01-07	298	299	295	295	14,000	590
2010-01-06	306	306	297	297	35,000	594
2010-01-05	300	313	300	306	16,000	612
2010-01-04	318	318	302	302	11,000	604

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