6919 ケル(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 374 | 375 | 372 | 375 | 11,000 | 750 |
| 2014-12-29 | 372 | 374 | 372 | 374 | 10,000 | 748 |
| 2014-12-26 | 369 | 372 | 369 | 372 | 4,000 | 744 |
| 2014-12-25 | 368 | 372 | 367 | 372 | 20,000 | 744 |
| 2014-12-24 | 369 | 372 | 368 | 369 | 39,000 | 738 |
| 2014-12-22 | 370 | 370 | 369 | 369 | 6,000 | 738 |
| 2014-12-19 | 369 | 370 | 369 | 370 | 7,000 | 740 |
| 2014-12-18 | 367 | 370 | 366 | 368 | 23,000 | 736 |
| 2014-12-17 | 363 | 366 | 363 | 366 | 18,000 | 732 |
| 2014-12-16 | 372 | 372 | 367 | 367 | 11,000 | 734 |
| 2014-12-15 | 377 | 377 | 373 | 373 | 20,000 | 746 |
| 2014-12-12 | 373 | 378 | 371 | 377 | 43,000 | 754 |
| 2014-12-11 | 370 | 371 | 366 | 366 | 17,000 | 732 |
| 2014-12-10 | 375 | 376 | 374 | 374 | 26,000 | 748 |
| 2014-12-09 | 375 | 378 | 372 | 378 | 28,000 | 756 |
| 2014-12-08 | 386 | 386 | 377 | 377 | 92,000 | 754 |
| 2014-12-05 | 371 | 371 | 368 | 370 | 4,000 | 740 |
| 2014-12-04 | 370 | 371 | 370 | 371 | 4,000 | 742 |
| 2014-12-03 | 368 | 371 | 368 | 370 | 20,000 | 740 |
| 2014-12-02 | 371 | 371 | 365 | 368 | 10,000 | 736 |
| 2014-12-01 | 372 | 373 | 369 | 373 | 11,000 | 746 |
| 2014-11-28 | 368 | 368 | 363 | 368 | 11,000 | 736 |
| 2014-11-27 | 368 | 368 | 368 | 368 | 9,000 | 736 |
| 2014-11-26 | 368 | 370 | 368 | 368 | 7,000 | 736 |
| 2014-11-25 | 368 | 370 | 367 | 370 | 9,000 | 740 |
| 2014-11-21 | 365 | 366 | 363 | 366 | 6,000 | 732 |
| 2014-11-20 | 365 | 368 | 364 | 365 | 9,000 | 730 |
| 2014-11-19 | 365 | 365 | 365 | 365 | 2,000 | 730 |
| 2014-11-18 | 369 | 369 | 366 | 366 | 4,000 | 732 |
| 2014-11-17 | 365 | 365 | 365 | 365 | 2,000 | 730 |
| 2014-11-14 | 368 | 368 | 362 | 365 | 18,000 | 730 |
| 2014-11-13 | 368 | 369 | 368 | 369 | 3,000 | 738 |
| 2014-11-12 | 370 | 371 | 365 | 368 | 29,000 | 736 |
| 2014-11-11 | 370 | 373 | 363 | 372 | 38,000 | 744 |
| 2014-11-10 | 369 | 377 | 369 | 377 | 21,000 | 754 |
| 2014-11-07 | 375 | 377 | 373 | 377 | 9,000 | 754 |
| 2014-11-06 | 374 | 375 | 374 | 375 | 18,000 | 750 |
| 2014-11-05 | 370 | 376 | 370 | 375 | 20,000 | 750 |
| 2014-11-04 | 371 | 377 | 365 | 377 | 37,000 | 754 |
| 2014-10-31 | 369 | 370 | 363 | 370 | 13,000 | 740 |
| 2014-10-30 | 364 | 367 | 364 | 365 | 6,000 | 730 |
| 2014-10-29 | 369 | 369 | 364 | 367 | 11,000 | 734 |
| 2014-10-28 | 368 | 368 | 366 | 366 | 4,000 | 732 |
| 2014-10-27 | 370 | 372 | 368 | 368 | 15,000 | 736 |
| 2014-10-24 | 366 | 369 | 365 | 366 | 43,000 | 732 |
| 2014-10-23 | 370 | 375 | 363 | 365 | 58,000 | 730 |
| 2014-10-22 | 348 | 348 | 345 | 347 | 4,000 | 694 |
| 2014-10-21 | 347 | 347 | 340 | 340 | 6,000 | 680 |
| 2014-10-20 | 348 | 350 | 348 | 348 | 9,000 | 696 |
| 2014-10-17 | 334 | 343 | 334 | 343 | 3,000 | 686 |
| 2014-10-16 | 335 | 340 | 335 | 335 | 11,000 | 670 |
| 2014-10-15 | 341 | 341 | 333 | 339 | 34,000 | 678 |
| 2014-10-14 | 345 | 353 | 337 | 339 | 16,000 | 678 |
| 2014-10-10 | 364 | 365 | 343 | 357 | 36,000 | 714 |
| 2014-10-09 | 368 | 368 | 362 | 363 | 18,000 | 726 |
| 2014-10-08 | 372 | 372 | 366 | 366 | 13,000 | 732 |
| 2014-10-07 | 376 | 380 | 376 | 376 | 15,000 | 752 |
| 2014-10-06 | 380 | 384 | 380 | 382 | 18,000 | 764 |
| 2014-10-03 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 2014-10-02 | 374 | 377 | 364 | 364 | 18,000 | 728 |
| 2014-10-01 | 380 | 386 | 378 | 381 | 15,000 | 762 |
| 2014-09-30 | 381 | 389 | 378 | 382 | 72,000 | 764 |
| 2014-09-29 | 388 | 388 | 372 | 373 | 26,000 | 746 |
| 2014-09-26 | 372 | 384 | 372 | 384 | 11,000 | 768 |
| 2014-09-25 | 378 | 384 | 375 | 384 | 24,000 | 768 |
| 2014-09-24 | 375 | 378 | 374 | 378 | 11,000 | 756 |
| 2014-09-22 | 378 | 380 | 375 | 375 | 10,000 | 750 |
| 2014-09-19 | 376 | 378 | 375 | 378 | 13,000 | 756 |
| 2014-09-18 | 374 | 374 | 371 | 374 | 3,000 | 748 |
| 2014-09-17 | 373 | 373 | 372 | 373 | 7,000 | 746 |
| 2014-09-16 | 372 | 372 | 365 | 372 | 38,000 | 744 |
| 2014-09-12 | 383 | 383 | 373 | 373 | 26,000 | 746 |
| 2014-09-11 | 383 | 386 | 382 | 382 | 19,000 | 764 |
| 2014-09-10 | 379 | 381 | 378 | 378 | 14,000 | 756 |
| 2014-09-09 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2014-09-08 | 377 | 380 | 377 | 380 | 15,000 | 760 |
| 2014-09-05 | 383 | 383 | 380 | 380 | 19,000 | 760 |
| 2014-09-04 | 387 | 387 | 381 | 383 | 22,000 | 766 |
| 2014-09-03 | 387 | 388 | 384 | 384 | 12,000 | 768 |
| 2014-09-02 | 381 | 388 | 381 | 384 | 37,000 | 768 |
| 2014-09-01 | 378 | 382 | 378 | 381 | 16,000 | 762 |
| 2014-08-29 | 379 | 380 | 377 | 378 | 29,000 | 756 |
| 2014-08-28 | 386 | 386 | 380 | 384 | 22,000 | 768 |
| 2014-08-27 | 381 | 390 | 378 | 380 | 26,000 | 760 |
| 2014-08-26 | 381 | 383 | 376 | 381 | 24,000 | 762 |
| 2014-08-25 | 380 | 383 | 372 | 381 | 29,000 | 762 |
| 2014-08-22 | 394 | 396 | 375 | 378 | 131,000 | 756 |
| 2014-08-21 | 367 | 400 | 366 | 389 | 212,000 | 778 |
| 2014-08-20 | 361 | 375 | 360 | 370 | 46,000 | 740 |
| 2014-08-19 | 358 | 367 | 356 | 367 | 49,000 | 734 |
| 2014-08-18 | 353 | 357 | 353 | 357 | 15,000 | 714 |
| 2014-08-15 | 351 | 353 | 350 | 351 | 16,000 | 702 |
| 2014-08-14 | 353 | 356 | 352 | 355 | 14,000 | 710 |
| 2014-08-13 | 356 | 356 | 350 | 350 | 16,000 | 700 |
| 2014-08-12 | 357 | 357 | 350 | 355 | 45,000 | 710 |
| 2014-08-11 | 346 | 355 | 345 | 355 | 80,000 | 710 |
| 2014-08-08 | 347 | 350 | 331 | 336 | 99,000 | 672 |
| 2014-08-07 | 333 | 340 | 333 | 337 | 4,000 | 674 |
| 2014-08-06 | 342 | 343 | 331 | 331 | 14,000 | 662 |
| 2014-08-05 | 347 | 349 | 347 | 348 | 10,000 | 696 |
| 2014-08-04 | 343 | 349 | 343 | 349 | 8,000 | 698 |
| 2014-08-01 | 347 | 348 | 347 | 347 | 10,000 | 694 |
| 2014-07-31 | 346 | 348 | 345 | 348 | 5,000 | 696 |
| 2014-07-30 | 344 | 345 | 341 | 344 | 20,000 | 688 |
| 2014-07-29 | 340 | 350 | 340 | 341 | 58,000 | 682 |
| 2014-07-28 | 338 | 350 | 338 | 347 | 21,000 | 694 |
| 2014-07-25 | 336 | 339 | 333 | 339 | 14,000 | 678 |
| 2014-07-24 | 338 | 338 | 336 | 336 | 4,000 | 672 |
| 2014-07-23 | 341 | 341 | 338 | 338 | 7,000 | 676 |
| 2014-07-22 | 330 | 343 | 330 | 343 | 21,000 | 686 |
| 2014-07-18 | 338 | 338 | 336 | 337 | 11,000 | 674 |
| 2014-07-17 | 345 | 345 | 336 | 343 | 29,000 | 686 |
| 2014-07-16 | 341 | 343 | 340 | 343 | 13,000 | 686 |
| 2014-07-15 | 338 | 343 | 338 | 343 | 9,000 | 686 |
| 2014-07-14 | 339 | 340 | 338 | 338 | 9,000 | 676 |
| 2014-07-11 | 338 | 338 | 330 | 337 | 13,000 | 674 |
| 2014-07-10 | 347 | 347 | 345 | 346 | 23,000 | 692 |
| 2014-07-09 | 340 | 348 | 340 | 345 | 67,000 | 690 |
| 2014-07-08 | 333 | 342 | 333 | 341 | 37,000 | 682 |
| 2014-07-07 | 329 | 337 | 329 | 337 | 24,000 | 674 |
| 2014-07-04 | 332 | 334 | 327 | 327 | 20,000 | 654 |
| 2014-07-03 | 330 | 330 | 330 | 330 | 13,000 | 660 |
| 2014-07-02 | 329 | 329 | 327 | 329 | 10,000 | 658 |
| 2014-07-01 | 329 | 329 | 327 | 328 | 12,000 | 656 |
| 2014-06-30 | 330 | 330 | 329 | 329 | 5,000 | 658 |
| 2014-06-27 | 329 | 329 | 326 | 326 | 11,000 | 652 |
| 2014-06-26 | 326 | 327 | 326 | 326 | 5,000 | 652 |
| 2014-06-25 | 327 | 328 | 325 | 325 | 18,000 | 650 |
| 2014-06-24 | 329 | 329 | 328 | 328 | 10,000 | 656 |
| 2014-06-23 | 329 | 330 | 328 | 328 | 5,000 | 656 |
| 2014-06-20 | 326 | 328 | 325 | 325 | 16,000 | 650 |
| 2014-06-19 | 330 | 330 | 327 | 327 | 4,000 | 654 |
| 2014-06-18 | 327 | 329 | 327 | 327 | 4,000 | 654 |
| 2014-06-17 | 325 | 329 | 325 | 329 | 12,000 | 658 |
| 2014-06-16 | 329 | 329 | 325 | 326 | 11,000 | 652 |
| 2014-06-13 | 329 | 329 | 329 | 329 | 3,000 | 658 |
| 2014-06-12 | 331 | 331 | 325 | 329 | 12,000 | 658 |
| 2014-06-11 | 323 | 331 | 323 | 331 | 12,000 | 662 |
| 2014-06-10 | 325 | 325 | 324 | 325 | 17,000 | 650 |
| 2014-06-09 | 323 | 323 | 318 | 318 | 10,000 | 636 |
| 2014-06-06 | 326 | 326 | 317 | 322 | 10,000 | 644 |
| 2014-06-05 | 323 | 326 | 323 | 326 | 18,000 | 652 |
| 2014-06-04 | 321 | 328 | 321 | 322 | 14,000 | 644 |
| 2014-06-03 | 320 | 321 | 320 | 321 | 34,000 | 642 |
| 2014-06-02 | 312 | 315 | 312 | 315 | 4,000 | 630 |
| 2014-05-30 | 315 | 315 | 311 | 311 | 4,000 | 622 |
| 2014-05-29 | 314 | 314 | 311 | 314 | 10,000 | 628 |
| 2014-05-28 | 310 | 314 | 310 | 314 | 22,000 | 628 |
| 2014-05-27 | 307 | 312 | 307 | 312 | 26,000 | 624 |
| 2014-05-26 | 306 | 306 | 305 | 306 | 20,000 | 612 |
| 2014-05-23 | 301 | 305 | 301 | 305 | 11,000 | 610 |
| 2014-05-22 | 300 | 305 | 300 | 300 | 15,000 | 600 |
| 2014-05-21 | 300 | 300 | 297 | 300 | 13,000 | 600 |
| 2014-05-20 | 309 | 309 | 305 | 305 | 11,000 | 610 |
| 2014-05-19 | 309 | 309 | 307 | 309 | 10,000 | 618 |
| 2014-05-16 | 315 | 315 | 308 | 309 | 23,000 | 618 |
| 2014-05-15 | 312 | 312 | 312 | 312 | 1,000 | 624 |
| 2014-05-14 | 314 | 314 | 310 | 313 | 20,000 | 626 |
| 2014-05-13 | 315 | 315 | 308 | 314 | 24,000 | 628 |
| 2014-05-12 | 321 | 321 | 314 | 315 | 11,000 | 630 |
| 2014-05-09 | 316 | 321 | 316 | 321 | 5,000 | 642 |
| 2014-05-08 | 323 | 323 | 319 | 319 | 5,000 | 638 |
| 2014-05-07 | 318 | 323 | 318 | 322 | 6,000 | 644 |
| 2014-05-02 | 318 | 319 | 317 | 318 | 10,000 | 636 |
| 2014-05-01 | 317 | 318 | 311 | 314 | 16,000 | 628 |
| 2014-04-30 | 324 | 324 | 317 | 319 | 14,000 | 638 |
| 2014-04-28 | 320 | 322 | 317 | 317 | 11,000 | 634 |
| 2014-04-25 | 320 | 323 | 318 | 318 | 6,000 | 636 |
| 2014-04-24 | 320 | 320 | 316 | 318 | 14,000 | 636 |
| 2014-04-23 | 312 | 315 | 312 | 313 | 3,000 | 626 |
| 2014-04-22 | 317 | 317 | 312 | 312 | 7,000 | 624 |
| 2014-04-21 | 315 | 315 | 309 | 311 | 15,000 | 622 |
| 2014-04-18 | 319 | 320 | 313 | 313 | 11,000 | 626 |
| 2014-04-17 | 312 | 315 | 312 | 315 | 12,000 | 630 |
| 2014-04-16 | 311 | 314 | 311 | 314 | 6,000 | 628 |
| 2014-04-15 | 312 | 312 | 310 | 310 | 4,000 | 620 |
| 2014-04-14 | 311 | 314 | 311 | 314 | 3,000 | 628 |
| 2014-04-11 | 310 | 312 | 307 | 312 | 9,000 | 624 |
| 2014-04-10 | 314 | 314 | 311 | 311 | 14,000 | 622 |
| 2014-04-09 | 318 | 318 | 311 | 314 | 8,000 | 628 |
| 2014-04-08 | 316 | 317 | 314 | 315 | 18,000 | 630 |
| 2014-04-07 | 322 | 322 | 318 | 318 | 7,000 | 636 |
| 2014-04-03 | 323 | 323 | 322 | 322 | 3,000 | 644 |
| 2014-04-02 | 322 | 323 | 322 | 323 | 6,000 | 646 |
| 2014-04-01 | 317 | 321 | 314 | 314 | 9,000 | 628 |
| 2014-03-28 | 313 | 319 | 313 | 318 | 8,000 | 636 |
| 2014-03-27 | 308 | 321 | 308 | 321 | 9,000 | 642 |
| 2014-03-26 | 329 | 329 | 316 | 316 | 33,000 | 632 |
| 2014-03-25 | 335 | 335 | 331 | 331 | 4,000 | 662 |
| 2014-03-24 | 319 | 328 | 319 | 328 | 7,000 | 656 |
| 2014-03-20 | 323 | 323 | 316 | 316 | 12,000 | 632 |
| 2014-03-19 | 326 | 327 | 320 | 323 | 15,000 | 646 |
| 2014-03-18 | 323 | 324 | 317 | 318 | 32,000 | 636 |
| 2014-03-17 | 333 | 333 | 310 | 314 | 88,000 | 628 |
| 2014-03-14 | 350 | 351 | 349 | 349 | 16,000 | 698 |
| 2014-03-13 | 368 | 368 | 359 | 359 | 13,000 | 718 |
| 2014-03-12 | 366 | 366 | 363 | 363 | 5,000 | 726 |
| 2014-03-11 | 373 | 373 | 369 | 369 | 6,000 | 738 |
| 2014-03-10 | 370 | 370 | 363 | 368 | 7,000 | 736 |
| 2014-03-07 | 359 | 362 | 358 | 362 | 16,000 | 724 |
| 2014-03-06 | 358 | 359 | 358 | 359 | 4,000 | 718 |
| 2014-03-05 | 361 | 362 | 358 | 359 | 19,000 | 718 |
| 2014-03-04 | 375 | 375 | 360 | 360 | 8,000 | 720 |
| 2014-03-03 | 363 | 368 | 360 | 368 | 17,000 | 736 |
| 2014-02-28 | 372 | 372 | 370 | 370 | 10,000 | 740 |
| 2014-02-27 | 379 | 379 | 369 | 377 | 10,000 | 754 |
| 2014-02-26 | 375 | 379 | 375 | 379 | 7,000 | 758 |
| 2014-02-25 | 371 | 380 | 371 | 378 | 17,000 | 756 |
| 2014-02-24 | 367 | 372 | 367 | 370 | 15,000 | 740 |
| 2014-02-21 | 372 | 372 | 365 | 366 | 8,000 | 732 |
| 2014-02-20 | 365 | 366 | 365 | 366 | 4,000 | 732 |
| 2014-02-19 | 365 | 375 | 364 | 373 | 34,000 | 746 |
| 2014-02-18 | 357 | 360 | 357 | 360 | 8,000 | 720 |
| 2014-02-17 | 364 | 364 | 355 | 355 | 6,000 | 710 |
| 2014-02-14 | 360 | 361 | 356 | 356 | 18,000 | 712 |
| 2014-02-13 | 368 | 368 | 360 | 363 | 11,000 | 726 |
| 2014-02-12 | 373 | 378 | 357 | 360 | 45,000 | 720 |
| 2014-02-10 | 375 | 375 | 349 | 367 | 78,000 | 734 |
| 2014-02-07 | 378 | 388 | 378 | 384 | 36,000 | 768 |
| 2014-02-06 | 368 | 380 | 368 | 378 | 30,000 | 756 |
| 2014-02-05 | 382 | 389 | 372 | 376 | 42,000 | 752 |
| 2014-02-04 | 378 | 393 | 372 | 389 | 83,000 | 778 |
| 2014-02-03 | 391 | 418 | 378 | 418 | 84,000 | 836 |
| 2014-01-31 | 406 | 412 | 399 | 399 | 37,000 | 798 |
| 2014-01-30 | 413 | 413 | 402 | 402 | 21,000 | 804 |
| 2014-01-29 | 411 | 420 | 410 | 418 | 32,000 | 836 |
| 2014-01-28 | 404 | 408 | 403 | 408 | 24,000 | 816 |
| 2014-01-27 | 404 | 405 | 398 | 404 | 57,000 | 808 |
| 2014-01-24 | 410 | 419 | 405 | 411 | 57,000 | 822 |
| 2014-01-23 | 410 | 420 | 410 | 417 | 79,000 | 834 |
| 2014-01-22 | 415 | 415 | 403 | 406 | 80,000 | 812 |
| 2014-01-21 | 416 | 417 | 412 | 412 | 31,000 | 824 |
| 2014-01-20 | 420 | 420 | 415 | 418 | 31,000 | 836 |
| 2014-01-17 | 415 | 420 | 413 | 420 | 65,000 | 840 |
| 2014-01-16 | 417 | 421 | 415 | 415 | 95,000 | 830 |
| 2014-01-15 | 404 | 422 | 404 | 412 | 211,000 | 824 |
| 2014-01-14 | 382 | 405 | 382 | 400 | 147,000 | 800 |
| 2014-01-10 | 384 | 386 | 380 | 386 | 42,000 | 772 |
| 2014-01-09 | 394 | 394 | 380 | 381 | 37,000 | 762 |
| 2014-01-08 | 381 | 393 | 381 | 392 | 46,000 | 784 |
| 2014-01-07 | 375 | 384 | 373 | 382 | 30,000 | 764 |
| 2014-01-06 | 371 | 384 | 370 | 381 | 42,000 | 762 |
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
