6919 ケル(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	277	280	275	275	12,000	550
2012-12-27	271	275	271	273	24,000	546
2012-12-26	271	271	270	271	8,000	542
2012-12-25	270	271	270	271	2,000	542
2012-12-21	271	271	256	268	70,000	536
2012-12-20	277	277	270	273	7,000	546
2012-12-19	279	279	271	277	15,000	554
2012-12-18	267	273	267	273	32,000	546
2012-12-17	266	267	264	267	11,000	534
2012-12-14	268	268	263	263	6,000	526
2012-12-13	261	263	260	262	20,000	524
2012-12-12	260	261	260	261	9,000	522
2012-12-11	261	261	260	260	50,000	520
2012-12-10	261	262	260	261	10,000	522
2012-12-07	260	260	257	260	7,000	520
2012-12-06	260	260	260	260	12,000	520
2012-12-05	262	262	260	260	5,000	520
2012-12-04	261	261	260	261	6,000	522
2012-12-03	267	267	264	264	5,000	528
2012-11-30	259	269	259	262	13,000	524
2012-11-29	259	259	259	259	7,000	518
2012-11-28	261	261	260	260	5,000	520
2012-11-27	267	267	260	261	10,000	522
2012-11-26	264	265	264	265	6,000	530
2012-11-22	258	262	258	261	9,000	522
2012-11-21	260	260	252	255	8,000	510
2012-11-20	262	262	262	262	5,000	524
2012-11-19	256	260	255	260	3,000	520
2012-11-16	257	257	257	257	2,000	514
2012-11-15	258	258	257	257	4,000	514
2012-11-14	250	250	250	250	1,000	500
2012-11-13	251	251	249	250	13,000	500
2012-11-12	260	260	251	251	14,000	502
2012-11-09	261	270	261	261	29,000	522
2012-11-08	277	277	267	274	9,000	548
2012-11-07	283	287	282	284	44,000	568
2012-11-06	282	288	280	285	19,000	570
2012-11-05	279	285	275	285	16,000	570
2012-11-02	278	280	272	272	10,000	544
2012-11-01	280	280	271	276	24,000	552
2012-10-31	276	280	275	280	65,000	560
2012-10-30	273	278	269	275	56,000	550
2012-10-29	275	275	275	275	3,000	550
2012-10-26	276	278	267	275	35,000	550
2012-10-25	264	278	264	272	52,000	544
2012-10-24	261	262	260	260	12,000	520
2012-10-23	254	266	254	261	104,000	522
2012-10-22	251	254	250	250	17,000	500
2012-10-19	252	255	249	250	36,000	500
2012-10-18	251	254	250	250	9,000	500
2012-10-17	250	255	250	253	32,000	506
2012-10-16	245	253	245	253	19,000	506
2012-10-15	237	244	237	244	7,000	488
2012-10-12	235	235	233	233	2,000	466
2012-10-11	227	230	227	230	20,000	460
2012-10-10	234	235	234	234	6,000	468
2012-10-09	234	234	232	233	8,000	466
2012-10-04	234	234	234	234	2,000	468
2012-10-03	230	230	230	230	2,000	460
2012-10-02	234	234	231	231	6,000	462
2012-09-28	238	238	238	238	1,000	476
2012-09-27	239	239	237	237	4,000	474
2012-09-25	242	243	242	243	3,000	486
2012-09-24	247	247	243	243	7,000	486
2012-09-21	239	246	238	243	12,000	486
2012-09-20	237	240	237	240	3,000	480
2012-09-19	232	237	232	237	7,000	474
2012-09-18	232	234	232	234	2,000	468
2012-09-14	237	237	235	236	4,000	472
2012-09-13	238	238	231	233	11,000	466
2012-09-12	238	238	238	238	2,000	476
2012-09-10	240	240	233	238	11,000	476
2012-09-07	240	242	240	242	14,000	484
2012-09-06	240	240	235	240	16,000	480
2012-09-05	242	242	241	241	3,000	482
2012-09-04	244	244	244	244	3,000	488
2012-09-03	240	240	240	240	2,000	480
2012-08-31	240	242	240	242	2,000	484
2012-08-30	241	243	241	243	3,000	486
2012-08-28	246	246	242	242	9,000	484
2012-08-27	243	245	243	245	3,000	490
2012-08-24	241	241	241	241	1,000	482
2012-08-22	243	243	243	243	1,000	486
2012-08-21	243	243	243	243	2,000	486
2012-08-20	239	243	239	243	8,000	486
2012-08-17	240	240	230	239	69,000	478
2012-08-16	245	245	235	235	27,000	470
2012-08-14	245	245	245	245	2,000	490
2012-08-13	250	250	250	250	1,000	500
2012-08-09	245	245	245	245	2,000	490
2012-08-08	244	255	242	242	16,000	484
2012-08-07	231	231	230	230	3,000	460
2012-08-06	230	230	230	230	4,000	460
2012-08-03	233	233	230	230	9,000	460
2012-08-02	241	241	241	241	12,000	482
2012-08-01	241	241	241	241	9,000	482
2012-07-31	240	241	240	241	12,000	482
2012-07-27	240	240	240	240	2,000	480
2012-07-26	228	228	228	228	2,000	456
2012-07-25	230	230	229	229	3,000	458
2012-07-24	230	234	230	230	22,000	460
2012-07-23	237	238	237	237	5,000	474
2012-07-20	238	238	238	238	1,000	476
2012-07-19	237	237	237	237	1,000	474
2012-07-18	248	248	238	238	11,000	476
2012-07-17	246	246	246	246	2,000	492
2012-07-13	245	245	245	245	1,000	490
2012-07-12	245	245	245	245	3,000	490
2012-07-11	245	247	245	246	12,000	492
2012-07-10	256	263	253	253	6,000	506
2012-07-09	259	259	259	259	1,000	518
2012-07-06	261	261	260	260	3,000	520
2012-07-05	261	261	261	261	1,000	522
2012-07-04	260	260	260	260	5,000	520
2012-07-03	265	265	260	260	5,000	520
2012-07-02	268	268	265	265	7,000	530
2012-06-29	262	262	262	262	3,000	524
2012-06-28	255	258	255	258	4,000	516
2012-06-27	253	253	253	253	10,000	506
2012-06-26	263	263	261	261	2,000	522
2012-06-25	269	269	264	264	3,000	528
2012-06-22	269	269	269	269	1,000	538
2012-06-21	265	265	265	265	1,000	530
2012-06-20	266	268	262	265	8,000	530
2012-06-19	263	263	263	263	8,000	526
2012-06-18	260	261	260	261	11,000	522
2012-06-15	265	265	260	260	13,000	520
2012-06-14	260	265	260	265	8,000	530
2012-06-13	263	263	258	258	12,000	516
2012-06-12	255	259	253	259	9,000	518
2012-06-11	259	259	259	259	1,000	518
2012-06-08	258	258	258	258	4,000	516
2012-06-07	250	255	250	255	10,000	510
2012-06-06	250	250	250	250	2,000	500
2012-06-05	236	236	236	236	2,000	472
2012-06-04	240	240	230	236	13,000	472
2012-06-01	245	245	243	243	17,000	486
2012-05-31	243	243	242	243	5,000	486
2012-05-29	241	241	241	241	11,000	482
2012-05-28	250	250	246	246	6,000	492
2012-05-25	245	249	245	249	3,000	498
2012-05-24	245	246	245	245	9,000	490
2012-05-23	252	252	252	252	5,000	504
2012-05-22	251	252	251	252	3,000	504
2012-05-21	252	252	249	250	7,000	500
2012-05-18	238	240	238	238	6,000	476
2012-05-17	240	240	240	240	2,000	480
2012-05-15	238	247	232	247	18,000	494
2012-05-14	265	265	250	250	14,000	500
2012-05-11	278	278	265	265	5,000	530
2012-05-10	265	265	258	263	9,000	526
2012-05-09	278	278	260	261	50,000	522
2012-05-08	291	291	278	285	53,000	570
2012-05-07	317	317	308	310	10,000	620
2012-05-02	317	317	316	317	9,000	634
2012-05-01	318	320	316	316	16,000	632
2012-04-27	319	319	314	318	12,000	636
2012-04-26	317	317	306	314	25,000	628
2012-04-25	316	317	316	317	5,000	634
2012-04-24	315	315	315	315	1,000	630
2012-04-23	323	323	312	316	4,000	632
2012-04-20	319	319	319	319	1,000	638
2012-04-19	324	326	317	317	6,000	634
2012-04-18	326	326	326	326	2,000	652
2012-04-17	325	326	324	326	7,000	652
2012-04-16	316	324	316	324	2,000	648
2012-04-13	323	323	310	316	9,000	632
2012-04-12	310	315	310	315	12,000	630
2012-04-11	316	316	312	312	8,000	624
2012-04-10	325	325	325	325	2,000	650
2012-04-09	328	328	319	319	17,000	638
2012-04-06	329	329	324	324	4,000	648
2012-04-05	326	328	313	328	28,000	656
2012-04-04	330	336	330	330	11,000	660
2012-04-03	332	332	330	330	10,000	660
2012-04-02	328	334	325	331	18,000	662
2012-03-30	328	328	321	328	27,000	656
2012-03-29	337	337	332	335	19,000	670
2012-03-28	346	346	340	340	15,000	680
2012-03-27	355	358	351	358	10,000	716
2012-03-26	350	355	345	355	20,000	710
2012-03-23	356	356	347	347	28,000	694
2012-03-22	359	361	355	357	44,000	714
2012-03-21	361	370	359	366	65,000	732
2012-03-19	370	372	353	360	172,000	720
2012-03-16	312	320	307	315	36,000	630
2012-03-15	312	315	307	307	27,000	614
2012-03-14	311	315	305	313	46,000	626
2012-03-13	288	307	288	303	54,000	606
2012-03-12	280	294	280	285	59,000	570
2012-03-09	269	272	269	272	9,000	544
2012-03-08	266	268	266	267	8,000	534
2012-03-07	267	267	266	266	6,000	532
2012-03-06	270	270	268	268	13,000	536
2012-03-02	270	271	270	271	6,000	542
2012-03-01	271	273	268	268	21,000	536
2012-02-29	275	276	273	273	13,000	546
2012-02-28	272	275	270	272	21,000	544
2012-02-27	270	278	270	271	10,000	542
2012-02-24	265	268	265	267	13,000	534
2012-02-23	262	263	262	263	4,000	526
2012-02-22	258	262	258	262	5,000	524
2012-02-21	254	262	254	259	14,000	518
2012-02-20	259	259	255	255	7,000	510
2012-02-17	253	256	253	256	14,000	512
2012-02-16	254	255	253	253	4,000	506
2012-02-15	255	255	254	254	2,000	508
2012-02-14	248	255	248	255	8,000	510
2012-02-13	245	246	245	246	6,000	492
2012-02-10	248	249	245	248	8,000	496
2012-02-09	251	251	248	248	8,000	496
2012-02-08	253	256	247	251	41,000	502
2012-02-07	248	251	247	251	11,000	502
2012-02-06	244	245	244	245	4,000	490
2012-02-03	248	248	248	248	7,000	496
2012-02-02	243	255	243	246	35,000	492
2012-02-01	241	242	240	242	12,000	484
2012-01-31	239	240	239	240	3,000	480
2012-01-30	237	240	237	239	10,000	478
2012-01-27	232	235	231	235	4,000	470
2012-01-26	235	237	230	230	10,000	460
2012-01-25	234	234	234	234	1,000	468
2012-01-24	236	237	234	234	10,000	468
2012-01-23	228	237	228	236	22,000	472
2012-01-20	226	226	224	224	4,000	448
2012-01-19	223	223	222	223	11,000	446
2012-01-17	221	224	221	224	5,000	448
2012-01-16	222	222	222	222	2,000	444
2012-01-13	221	225	221	221	8,000	442
2012-01-12	221	226	221	226	10,000	452
2012-01-11	221	221	220	221	9,000	442
2012-01-10	220	220	220	220	3,000	440
2012-01-06	220	220	219	219	4,000	438
2012-01-05	222	222	220	220	5,000	440
2012-01-04	220	224	220	222	7,000	444

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