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
