1. HOME >
  2. 株価時系列 >
  3. 6919 >
  4. 2011年

6919 ケル(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302202242202249,000448
2011-12-2922422421322011,000440
2011-12-282242242242241,000448
2011-12-272212212212216,000442
2011-12-262232232212214,000442
2011-12-222222222222222,000444
2011-12-2122222422222210,000444
2011-12-202212212202202,000440
2011-12-192252252252255,000450
2011-12-162242292242292,000458
2011-12-1522022822022210,000444
2011-12-142322332312329,000464
2011-12-132332332312324,000464
2011-12-1223023022522510,000450
2011-12-0922222822022818,000456
2011-12-0821422921422768,000454
2011-12-072112142112147,000428
2011-12-062142142102109,000420
2011-12-0520921420921413,000428
2011-12-022062072062075,000414
2011-12-012062062052058,000410
2011-11-302062062062064,000412
2011-11-292072082062076,000414
2011-11-282052062052058,000410
2011-11-252052052052051,000410
2011-11-242012012002003,000400
2011-11-212032032032033,000406
2011-11-1820520720520716,000414
2011-11-172052052042058,000410
2011-11-152082082082082,000416
2011-11-142082082082081,000416
2011-11-112042042032036,000406
2011-11-1020320320220311,000406
2011-11-092042042032033,000406
2011-11-082042042042041,000408
2011-11-0720220520220515,000410
2011-11-042082082032068,000412
2011-11-0221221220220516,000410
2011-11-0121321521121231,000424
2011-10-312062062062063,000412
2011-10-282052062042069,000412
2011-10-272032032032031,000406
2011-10-262032032022022,000404
2011-10-252032032032035,000406
2011-10-242032062032063,000412
2011-10-192082082082081,000416
2011-10-182052052052051,000410
2011-10-172032082032088,000416
2011-10-1320821020721013,000420
2011-10-1219920519920510,000410
2011-10-112002012002018,000402
2011-10-072042042042041,000408
2011-10-061991991991992,000398
2011-10-052032032002014,000402
2011-10-042062062032048,000408
2011-10-032182182102103,000420
2011-09-282122122122124,000424
2011-09-272072152072152,000430
2011-09-262062072052079,000414
2011-09-222122132122126,000424
2011-09-212142152142155,000430
2011-09-202102132102137,000426
2011-09-162072102072083,000416
2011-09-1520621020621026,000420
2011-09-1421021020820812,000416
2011-09-132102102102102,000420
2011-09-092092102092103,000420
2011-09-082092122092124,000424
2011-09-072142142102107,000420
2011-09-062122122092094,000418
2011-09-052112112112113,000422
2011-09-022162162102108,000420
2011-09-012152152152155,000430
2011-08-3121421421021313,000426
2011-08-302162162142144,000428
2011-08-292172172152156,000430
2011-08-262142152132158,000430
2011-08-252112152112153,000430
2011-08-242132132132132,000426
2011-08-232152162152163,000432
2011-08-222142142122124,000424
2011-08-192202202192192,000438
2011-08-172282282252253,000450
2011-08-162212232202236,000446
2011-08-122202202182184,000436
2011-08-112252252202204,000440
2011-08-102252252252251,000450
2011-08-0920222020222015,000440
2011-08-0821922121922010,000440
2011-08-052202202172176,000434
2011-08-042272272272272,000454
2011-08-0322523522023516,000470
2011-08-022302302302309,000460
2011-08-012302302302303,000460
2011-07-292312312302309,000460
2011-07-282342342312314,000462
2011-07-2723423423323425,000468
2011-07-262432442432442,000488
2011-07-252342402342403,000480
2011-07-222342362322364,000472
2011-07-212302322302324,000464
2011-07-202312312302303,000460
2011-07-192302302302301,000460
2011-07-1523423623023015,000460
2011-07-142422422422424,000484
2011-07-122492492432438,000486
2011-07-112552552552551,000510
2011-07-082502532492533,000506
2011-07-072492492492492,000498
2011-07-062492492492491,000498
2011-07-0525525525325310,000506
2011-07-0425525525325316,000506
2011-07-012462492462498,000498
2011-06-302392452392459,000490
2011-06-292392392392393,000478
2011-06-282392392392391,000478
2011-06-272382382382383,000476
2011-06-242422422322389,000476
2011-06-232342342342341,000468
2011-06-222402402342343,000468
2011-06-202422422342342,000468
2011-06-172422422422428,000484
2011-06-152382382382382,000476
2011-06-142262342262343,000468
2011-06-1322222722222613,000452
2011-06-102212222202218,000442
2011-06-092212212202208,000440
2011-06-082212212212214,000442
2011-06-072252252212218,000442
2011-06-0622222722222215,000444
2011-06-032302302302301,000460
2011-06-022282282282284,000456
2011-06-012362362362361,000472
2011-05-312362382362383,000476
2011-05-302322322322322,000464
2011-05-272302342302349,000468
2011-05-262312312312313,000462
2011-05-252312352312354,000470
2011-05-242382392382395,000478
2011-05-232332342312318,000462
2011-05-202392392382386,000476
2011-05-1923723723323314,000466
2011-05-182382382372373,000474
2011-05-1723823823723812,000476
2011-05-162362382362382,000476
2011-05-1324624623623624,000472
2011-05-1225125124224633,000492
2011-05-1125525525125313,000506
2011-05-10254254248253100,000506
2011-05-0926627626427330,000546
2011-05-0626826826026629,000532
2011-05-0225727025726633,000532
2011-04-2825325725325729,000514
2011-04-2725325725225632,000512
2011-04-2625725725325346,000506
2011-04-25261265253253104,000506
2011-04-2227027025725932,000518
2011-04-212682682602658,000530
2011-04-2025326025326020,000520
2011-04-1926426525025253,000504
2011-04-1826226425626427,000528
2011-04-152602602602604,000520
2011-04-1425926125526011,000520
2011-04-1325625625025325,000506
2011-04-1226026225025019,000500
2011-04-1126127025926026,000520
2011-04-0826527526527517,000550
2011-04-0728329826226238,000524
2011-04-0629529528628615,000572
2011-04-0530630729729710,000594
2011-04-0130030830030614,000612
2011-03-3129930829030825,000616
2011-03-3027130427130023,000600
2011-03-292752752702708,000540
2011-03-282852852802807,000560
2011-03-2529229228028016,000560
2011-03-2429429428828812,000576
2011-03-2330430529130011,000600
2011-03-2228131028130019,000600
2011-03-1825627025626710,000534
2011-03-1723025022525025,000500
2011-03-1621425021423870,000476
2011-03-1527027020123066,000460
2011-03-1427131826227757,000554
2011-03-113383383353358,000670
2011-03-1036036034434548,000690
2011-03-0936236335736030,000720
2011-03-0836637035536394,000726
2011-03-07360365350353113,000706
2011-03-0434035533935577,000710
2011-03-0333534033334015,000680
2011-03-023323353323359,000670
2011-03-0133033433033416,000668
2011-02-2832233032233013,000660
2011-02-253263303243306,000660
2011-02-2433133132632615,000652
2011-02-2332933232633217,000664
2011-02-2234334332633131,000662
2011-02-2134734733934616,000692
2011-02-1833734033733922,000678
2011-02-1734034534034333,000686
2011-02-1634134834134811,000696
2011-02-1534335634334347,000686
2011-02-1435235234734718,000694
2011-02-1033534733534615,000692
2011-02-0934035234034537,000690
2011-02-0835536434535091,000700
2011-02-07374377362375107,000750
2011-02-0435937235937079,000740
2011-02-03380388358358220,000716
2011-02-0234136534036582,000730
2011-02-013253383253387,000676
2011-01-3133133232332317,000646
2011-01-2833833833233211,000664
2011-01-2733434033334011,000680
2011-01-263423423323329,000664
2011-01-2531934331934360,000686
2011-01-2431732031231432,000628
2011-01-2132532531831817,000636
2011-01-203403403353383,000676
2011-01-1933734033334027,000680
2011-01-1833533532733539,000670
2011-01-1732333032333025,000660
2011-01-143253253233236,000646
2011-01-133303303233239,000646
2011-01-1232933932132236,000644
2011-01-1132032532032215,000644
2011-01-0731032531031823,000636
2011-01-0630631030330929,000618
2011-01-0530630630330615,000612
2011-01-0431031030530614,000612

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