6919 ケル(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 410 | 414 | 410 | 412 | 12,000 | 824 |
| 2015-12-29 | 408 | 409 | 407 | 408 | 8,000 | 816 |
| 2015-12-28 | 403 | 407 | 403 | 407 | 11,000 | 814 |
| 2015-12-25 | 410 | 410 | 403 | 403 | 81,000 | 806 |
| 2015-12-24 | 412 | 413 | 407 | 407 | 45,000 | 814 |
| 2015-12-22 | 414 | 414 | 411 | 413 | 14,000 | 826 |
| 2015-12-21 | 413 | 414 | 410 | 414 | 51,000 | 828 |
| 2015-12-18 | 414 | 414 | 408 | 409 | 33,000 | 818 |
| 2015-12-17 | 413 | 413 | 410 | 411 | 46,000 | 822 |
| 2015-12-16 | 409 | 412 | 409 | 412 | 32,000 | 824 |
| 2015-12-15 | 408 | 410 | 405 | 409 | 24,000 | 818 |
| 2015-12-14 | 410 | 410 | 406 | 410 | 54,000 | 820 |
| 2015-12-11 | 413 | 415 | 413 | 415 | 10,000 | 830 |
| 2015-12-10 | 411 | 412 | 411 | 411 | 14,000 | 822 |
| 2015-12-09 | 415 | 418 | 411 | 418 | 16,000 | 836 |
| 2015-12-08 | 415 | 416 | 413 | 415 | 12,000 | 830 |
| 2015-12-07 | 413 | 415 | 412 | 415 | 31,000 | 830 |
| 2015-12-04 | 415 | 417 | 413 | 413 | 24,000 | 826 |
| 2015-12-03 | 420 | 420 | 413 | 414 | 61,000 | 828 |
| 2015-12-02 | 422 | 424 | 420 | 421 | 33,000 | 842 |
| 2015-12-01 | 420 | 421 | 417 | 417 | 29,000 | 834 |
| 2015-11-30 | 420 | 420 | 418 | 419 | 18,000 | 838 |
| 2015-11-27 | 422 | 422 | 416 | 417 | 40,000 | 834 |
| 2015-11-26 | 420 | 421 | 418 | 420 | 17,000 | 840 |
| 2015-11-25 | 422 | 424 | 421 | 421 | 15,000 | 842 |
| 2015-11-24 | 420 | 422 | 417 | 422 | 25,000 | 844 |
| 2015-11-20 | 416 | 420 | 416 | 419 | 6,000 | 838 |
| 2015-11-19 | 415 | 420 | 415 | 420 | 7,000 | 840 |
| 2015-11-18 | 422 | 423 | 414 | 414 | 33,000 | 828 |
| 2015-11-17 | 423 | 426 | 421 | 421 | 14,000 | 842 |
| 2015-11-16 | 415 | 426 | 415 | 423 | 31,000 | 846 |
| 2015-11-13 | 408 | 417 | 408 | 417 | 16,000 | 834 |
| 2015-11-12 | 417 | 417 | 408 | 412 | 30,000 | 824 |
| 2015-11-11 | 414 | 418 | 412 | 418 | 6,000 | 836 |
| 2015-11-10 | 411 | 416 | 410 | 414 | 17,000 | 828 |
| 2015-11-09 | 415 | 417 | 408 | 416 | 44,000 | 832 |
| 2015-11-06 | 413 | 415 | 410 | 415 | 11,000 | 830 |
| 2015-11-05 | 411 | 414 | 411 | 414 | 11,000 | 828 |
| 2015-11-04 | 416 | 416 | 410 | 410 | 16,000 | 820 |
| 2015-11-02 | 410 | 415 | 410 | 415 | 9,000 | 830 |
| 2015-10-30 | 409 | 413 | 405 | 413 | 9,000 | 826 |
| 2015-10-29 | 413 | 415 | 404 | 409 | 45,000 | 818 |
| 2015-10-28 | 420 | 422 | 412 | 414 | 46,000 | 828 |
| 2015-10-27 | 419 | 422 | 418 | 422 | 12,000 | 844 |
| 2015-10-26 | 419 | 419 | 417 | 418 | 24,000 | 836 |
| 2015-10-23 | 416 | 419 | 416 | 417 | 16,000 | 834 |
| 2015-10-22 | 417 | 417 | 412 | 416 | 11,000 | 832 |
| 2015-10-21 | 414 | 415 | 414 | 415 | 5,000 | 830 |
| 2015-10-20 | 412 | 417 | 412 | 414 | 5,000 | 828 |
| 2015-10-19 | 412 | 414 | 412 | 413 | 13,000 | 826 |
| 2015-10-16 | 418 | 418 | 409 | 414 | 16,000 | 828 |
| 2015-10-15 | 413 | 413 | 409 | 411 | 15,000 | 822 |
| 2015-10-14 | 413 | 416 | 410 | 412 | 29,000 | 824 |
| 2015-10-13 | 410 | 412 | 408 | 411 | 22,000 | 822 |
| 2015-10-09 | 404 | 409 | 402 | 407 | 32,000 | 814 |
| 2015-10-08 | 407 | 408 | 401 | 408 | 31,000 | 816 |
| 2015-10-07 | 415 | 415 | 401 | 407 | 36,000 | 814 |
| 2015-10-06 | 424 | 424 | 410 | 414 | 53,000 | 828 |
| 2015-10-05 | 412 | 421 | 412 | 421 | 41,000 | 842 |
| 2015-10-02 | 411 | 415 | 411 | 415 | 5,000 | 830 |
| 2015-10-01 | 404 | 412 | 404 | 412 | 22,000 | 824 |
| 2015-09-30 | 397 | 404 | 397 | 404 | 5,000 | 808 |
| 2015-09-29 | 399 | 400 | 389 | 397 | 6,000 | 794 |
| 2015-09-28 | 405 | 411 | 400 | 403 | 25,000 | 806 |
| 2015-09-25 | 415 | 418 | 410 | 417 | 26,000 | 834 |
| 2015-09-24 | 415 | 415 | 409 | 415 | 18,000 | 830 |
| 2015-09-18 | 417 | 419 | 416 | 419 | 10,000 | 838 |
| 2015-09-17 | 418 | 421 | 417 | 417 | 13,000 | 834 |
| 2015-09-16 | 419 | 421 | 415 | 417 | 18,000 | 834 |
| 2015-09-15 | 416 | 420 | 412 | 414 | 18,000 | 828 |
| 2015-09-14 | 402 | 412 | 402 | 412 | 25,000 | 824 |
| 2015-09-11 | 394 | 405 | 394 | 401 | 18,000 | 802 |
| 2015-09-10 | 394 | 394 | 392 | 392 | 5,000 | 784 |
| 2015-09-09 | 395 | 400 | 392 | 400 | 11,000 | 800 |
| 2015-09-08 | 389 | 392 | 380 | 380 | 59,000 | 760 |
| 2015-09-07 | 384 | 401 | 384 | 389 | 31,000 | 778 |
| 2015-09-04 | 409 | 412 | 385 | 392 | 30,000 | 784 |
| 2015-09-03 | 406 | 410 | 405 | 409 | 7,000 | 818 |
| 2015-09-02 | 391 | 410 | 385 | 406 | 65,000 | 812 |
| 2015-09-01 | 421 | 421 | 410 | 410 | 18,000 | 820 |
| 2015-08-31 | 414 | 428 | 414 | 421 | 36,000 | 842 |
| 2015-08-28 | 407 | 414 | 407 | 414 | 19,000 | 828 |
| 2015-08-27 | 399 | 405 | 399 | 404 | 32,000 | 808 |
| 2015-08-26 | 377 | 390 | 374 | 390 | 55,000 | 780 |
| 2015-08-25 | 380 | 395 | 360 | 371 | 207,000 | 742 |
| 2015-08-24 | 420 | 424 | 380 | 381 | 163,000 | 762 |
| 2015-08-21 | 435 | 435 | 429 | 430 | 30,000 | 860 |
| 2015-08-20 | 440 | 441 | 440 | 440 | 12,000 | 880 |
| 2015-08-19 | 447 | 447 | 442 | 443 | 13,000 | 886 |
| 2015-08-18 | 447 | 448 | 445 | 448 | 5,000 | 896 |
| 2015-08-17 | 443 | 447 | 443 | 445 | 13,000 | 890 |
| 2015-08-14 | 444 | 446 | 443 | 446 | 6,000 | 892 |
| 2015-08-13 | 449 | 449 | 449 | 449 | 6,000 | 898 |
| 2015-08-12 | 447 | 449 | 444 | 444 | 12,000 | 888 |
| 2015-08-11 | 449 | 450 | 445 | 445 | 12,000 | 890 |
| 2015-08-10 | 450 | 450 | 442 | 442 | 70,000 | 884 |
| 2015-08-07 | 450 | 465 | 447 | 464 | 29,000 | 928 |
| 2015-08-06 | 448 | 451 | 445 | 447 | 65,000 | 894 |
| 2015-08-05 | 455 | 458 | 445 | 445 | 96,000 | 890 |
| 2015-08-04 | 460 | 460 | 457 | 457 | 28,000 | 914 |
| 2015-08-03 | 460 | 468 | 460 | 463 | 21,000 | 926 |
| 2015-07-31 | 460 | 465 | 460 | 465 | 4,000 | 930 |
| 2015-07-30 | 456 | 471 | 456 | 460 | 29,000 | 920 |
| 2015-07-29 | 462 | 462 | 451 | 454 | 21,000 | 908 |
| 2015-07-28 | 470 | 470 | 455 | 459 | 47,000 | 918 |
| 2015-07-27 | 479 | 481 | 472 | 472 | 26,000 | 944 |
| 2015-07-24 | 482 | 482 | 476 | 479 | 28,000 | 958 |
| 2015-07-23 | 485 | 489 | 485 | 485 | 10,000 | 970 |
| 2015-07-22 | 493 | 493 | 485 | 485 | 27,000 | 970 |
| 2015-07-21 | 487 | 495 | 484 | 494 | 54,000 | 988 |
| 2015-07-17 | 477 | 484 | 475 | 483 | 39,000 | 966 |
| 2015-07-16 | 476 | 477 | 465 | 476 | 18,000 | 952 |
| 2015-07-15 | 477 | 479 | 472 | 472 | 23,000 | 944 |
| 2015-07-14 | 466 | 478 | 466 | 476 | 21,000 | 952 |
| 2015-07-13 | 449 | 464 | 449 | 458 | 40,000 | 916 |
| 2015-07-10 | 460 | 462 | 450 | 450 | 53,000 | 900 |
| 2015-07-09 | 452 | 463 | 430 | 463 | 103,000 | 926 |
| 2015-07-08 | 472 | 472 | 456 | 463 | 70,000 | 926 |
| 2015-07-07 | 474 | 483 | 472 | 472 | 24,000 | 944 |
| 2015-07-06 | 476 | 476 | 467 | 472 | 34,000 | 944 |
| 2015-07-03 | 491 | 491 | 472 | 480 | 80,000 | 960 |
| 2015-07-02 | 495 | 496 | 490 | 492 | 26,000 | 984 |
| 2015-07-01 | 484 | 490 | 482 | 489 | 20,000 | 978 |
| 2015-06-30 | 472 | 481 | 470 | 481 | 48,000 | 962 |
| 2015-06-29 | 484 | 488 | 475 | 478 | 89,000 | 956 |
| 2015-06-26 | 500 | 500 | 492 | 497 | 81,000 | 994 |
| 2015-06-25 | 505 | 507 | 503 | 503 | 23,000 | 1,006 |
| 2015-06-24 | 510 | 513 | 506 | 507 | 32,000 | 1,014 |
| 2015-06-23 | 511 | 519 | 510 | 515 | 59,000 | 1,030 |
| 2015-06-22 | 515 | 517 | 502 | 506 | 59,000 | 1,012 |
| 2015-06-19 | 515 | 524 | 515 | 517 | 81,000 | 1,034 |
| 2015-06-18 | 522 | 527 | 516 | 519 | 89,000 | 1,038 |
| 2015-06-17 | 514 | 532 | 511 | 529 | 166,000 | 1,058 |
| 2015-06-16 | 515 | 516 | 505 | 508 | 152,000 | 1,016 |
| 2015-06-15 | 500 | 515 | 495 | 509 | 242,000 | 1,018 |
| 2015-06-12 | 481 | 498 | 475 | 497 | 274,000 | 994 |
| 2015-06-11 | 475 | 476 | 472 | 473 | 20,000 | 946 |
| 2015-06-10 | 475 | 475 | 466 | 471 | 25,000 | 942 |
| 2015-06-09 | 472 | 474 | 468 | 469 | 21,000 | 938 |
| 2015-06-08 | 468 | 477 | 465 | 473 | 99,000 | 946 |
| 2015-06-05 | 465 | 465 | 459 | 459 | 45,000 | 918 |
| 2015-06-04 | 463 | 465 | 460 | 465 | 57,000 | 930 |
| 2015-06-03 | 465 | 465 | 455 | 462 | 29,000 | 924 |
| 2015-06-02 | 479 | 480 | 461 | 466 | 90,000 | 932 |
| 2015-06-01 | 460 | 484 | 458 | 474 | 200,000 | 948 |
| 2015-05-29 | 444 | 452 | 444 | 452 | 52,000 | 904 |
| 2015-05-28 | 448 | 449 | 444 | 444 | 62,000 | 888 |
| 2015-05-27 | 441 | 441 | 437 | 438 | 22,000 | 876 |
| 2015-05-26 | 444 | 445 | 441 | 441 | 14,000 | 882 |
| 2015-05-25 | 443 | 447 | 441 | 447 | 26,000 | 894 |
| 2015-05-22 | 443 | 446 | 442 | 445 | 43,000 | 890 |
| 2015-05-21 | 438 | 443 | 438 | 441 | 34,000 | 882 |
| 2015-05-20 | 435 | 438 | 431 | 438 | 23,000 | 876 |
| 2015-05-19 | 433 | 434 | 432 | 432 | 42,000 | 864 |
| 2015-05-18 | 433 | 433 | 433 | 433 | 3,000 | 866 |
| 2015-05-15 | 435 | 438 | 431 | 435 | 25,000 | 870 |
| 2015-05-14 | 436 | 437 | 433 | 433 | 23,000 | 866 |
| 2015-05-13 | 444 | 445 | 435 | 435 | 120,000 | 870 |
| 2015-05-12 | 441 | 447 | 441 | 442 | 44,000 | 884 |
| 2015-05-11 | 438 | 444 | 438 | 441 | 24,000 | 882 |
| 2015-05-08 | 433 | 440 | 433 | 438 | 36,000 | 876 |
| 2015-05-07 | 430 | 432 | 428 | 431 | 20,000 | 862 |
| 2015-05-01 | 430 | 430 | 426 | 428 | 34,000 | 856 |
| 2015-04-30 | 430 | 430 | 427 | 428 | 46,000 | 856 |
| 2015-04-28 | 432 | 432 | 429 | 429 | 18,000 | 858 |
| 2015-04-27 | 432 | 432 | 429 | 429 | 23,000 | 858 |
| 2015-04-24 | 430 | 430 | 427 | 430 | 8,000 | 860 |
| 2015-04-23 | 430 | 430 | 429 | 429 | 10,000 | 858 |
| 2015-04-22 | 433 | 433 | 429 | 429 | 17,000 | 858 |
| 2015-04-21 | 430 | 432 | 427 | 427 | 12,000 | 854 |
| 2015-04-20 | 427 | 430 | 424 | 424 | 56,000 | 848 |
| 2015-04-17 | 428 | 430 | 426 | 426 | 31,000 | 852 |
| 2015-04-16 | 432 | 433 | 427 | 428 | 41,000 | 856 |
| 2015-04-15 | 431 | 432 | 429 | 432 | 21,000 | 864 |
| 2015-04-14 | 428 | 430 | 428 | 430 | 11,000 | 860 |
| 2015-04-13 | 427 | 430 | 426 | 428 | 17,000 | 856 |
| 2015-04-10 | 428 | 429 | 426 | 428 | 24,000 | 856 |
| 2015-04-09 | 430 | 431 | 428 | 431 | 15,000 | 862 |
| 2015-04-08 | 431 | 431 | 428 | 430 | 35,000 | 860 |
| 2015-04-07 | 430 | 435 | 429 | 429 | 57,000 | 858 |
| 2015-04-06 | 425 | 431 | 425 | 429 | 11,000 | 858 |
| 2015-04-03 | 425 | 429 | 425 | 427 | 10,000 | 854 |
| 2015-04-02 | 423 | 428 | 422 | 425 | 20,000 | 850 |
| 2015-04-01 | 430 | 433 | 424 | 426 | 69,000 | 852 |
| 2015-03-31 | 435 | 436 | 430 | 434 | 22,000 | 868 |
| 2015-03-30 | 439 | 439 | 435 | 435 | 17,000 | 870 |
| 2015-03-27 | 431 | 446 | 431 | 438 | 45,000 | 876 |
| 2015-03-26 | 454 | 455 | 452 | 452 | 61,000 | 904 |
| 2015-03-25 | 459 | 459 | 454 | 456 | 51,000 | 912 |
| 2015-03-24 | 458 | 468 | 455 | 459 | 81,000 | 918 |
| 2015-03-23 | 455 | 458 | 450 | 456 | 81,000 | 912 |
| 2015-03-20 | 450 | 459 | 449 | 453 | 68,000 | 906 |
| 2015-03-19 | 454 | 454 | 441 | 454 | 124,000 | 908 |
| 2015-03-18 | 426 | 464 | 421 | 458 | 582,000 | 916 |
| 2015-03-17 | 403 | 403 | 400 | 402 | 8,000 | 804 |
| 2015-03-16 | 406 | 406 | 398 | 403 | 42,000 | 806 |
| 2015-03-13 | 408 | 409 | 406 | 407 | 19,000 | 814 |
| 2015-03-12 | 410 | 412 | 404 | 409 | 21,000 | 818 |
| 2015-03-11 | 412 | 412 | 405 | 405 | 7,000 | 810 |
| 2015-03-10 | 409 | 419 | 404 | 404 | 27,000 | 808 |
| 2015-03-09 | 411 | 412 | 408 | 412 | 31,000 | 824 |
| 2015-03-06 | 415 | 415 | 410 | 412 | 12,000 | 824 |
| 2015-03-05 | 406 | 409 | 406 | 409 | 19,000 | 818 |
| 2015-03-04 | 403 | 409 | 402 | 406 | 13,000 | 812 |
| 2015-03-03 | 414 | 416 | 405 | 405 | 48,000 | 810 |
| 2015-03-02 | 403 | 414 | 403 | 405 | 35,000 | 810 |
| 2015-02-27 | 400 | 405 | 400 | 401 | 14,000 | 802 |
| 2015-02-26 | 398 | 398 | 394 | 396 | 24,000 | 792 |
| 2015-02-25 | 404 | 404 | 397 | 398 | 22,000 | 796 |
| 2015-02-24 | 402 | 405 | 402 | 404 | 38,000 | 808 |
| 2015-02-23 | 400 | 402 | 396 | 402 | 29,000 | 804 |
| 2015-02-20 | 398 | 399 | 394 | 398 | 28,000 | 796 |
| 2015-02-19 | 392 | 399 | 392 | 398 | 33,000 | 796 |
| 2015-02-18 | 393 | 396 | 389 | 389 | 26,000 | 778 |
| 2015-02-17 | 391 | 398 | 387 | 395 | 41,000 | 790 |
| 2015-02-16 | 380 | 394 | 380 | 388 | 47,000 | 776 |
| 2015-02-13 | 380 | 380 | 374 | 378 | 25,000 | 756 |
| 2015-02-12 | 374 | 380 | 374 | 379 | 21,000 | 758 |
| 2015-02-10 | 371 | 375 | 370 | 373 | 11,000 | 746 |
| 2015-02-09 | 383 | 383 | 368 | 370 | 79,000 | 740 |
| 2015-02-06 | 368 | 377 | 368 | 377 | 10,000 | 754 |
| 2015-02-05 | 371 | 371 | 367 | 367 | 8,000 | 734 |
| 2015-02-04 | 375 | 375 | 370 | 372 | 8,000 | 744 |
| 2015-02-03 | 376 | 376 | 375 | 375 | 2,000 | 750 |
| 2015-02-02 | 379 | 379 | 379 | 379 | 5,000 | 758 |
| 2015-01-30 | 380 | 382 | 380 | 381 | 20,000 | 762 |
| 2015-01-29 | 377 | 381 | 377 | 378 | 26,000 | 756 |
| 2015-01-28 | 371 | 377 | 371 | 377 | 11,000 | 754 |
| 2015-01-27 | 369 | 369 | 368 | 369 | 11,000 | 738 |
| 2015-01-26 | 366 | 369 | 365 | 369 | 16,000 | 738 |
| 2015-01-23 | 366 | 368 | 360 | 366 | 61,000 | 732 |
| 2015-01-22 | 372 | 372 | 368 | 371 | 10,000 | 742 |
| 2015-01-21 | 371 | 371 | 368 | 368 | 7,000 | 736 |
| 2015-01-20 | 373 | 375 | 370 | 371 | 14,000 | 742 |
| 2015-01-19 | 372 | 374 | 371 | 371 | 12,000 | 742 |
| 2015-01-16 | 368 | 371 | 368 | 369 | 6,000 | 738 |
| 2015-01-15 | 371 | 371 | 370 | 370 | 6,000 | 740 |
| 2015-01-14 | 372 | 374 | 372 | 372 | 10,000 | 744 |
| 2015-01-13 | 372 | 372 | 372 | 372 | 4,000 | 744 |
| 2015-01-09 | 378 | 378 | 372 | 372 | 3,000 | 744 |
| 2015-01-08 | 372 | 378 | 372 | 378 | 5,000 | 756 |
| 2015-01-07 | 373 | 373 | 370 | 372 | 4,000 | 744 |
| 2015-01-06 | 376 | 377 | 371 | 372 | 11,000 | 744 |
| 2015-01-05 | 374 | 377 | 374 | 376 | 7,000 | 752 |
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
