6919 ケル(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,399 | 1,460 | 1,380 | 1,420 | 49,800 | 1,420 |
| 2017-12-28 | 1,406 | 1,414 | 1,378 | 1,393 | 29,400 | 1,393 |
| 2017-12-27 | 1,367 | 1,413 | 1,367 | 1,403 | 32,600 | 1,403 |
| 2017-12-26 | 1,330 | 1,367 | 1,322 | 1,367 | 39,500 | 1,367 |
| 2017-12-25 | 1,344 | 1,345 | 1,325 | 1,335 | 37,700 | 1,335 |
| 2017-12-22 | 1,355 | 1,355 | 1,329 | 1,344 | 48,100 | 1,344 |
| 2017-12-21 | 1,387 | 1,390 | 1,349 | 1,370 | 35,100 | 1,370 |
| 2017-12-20 | 1,391 | 1,410 | 1,387 | 1,390 | 15,900 | 1,390 |
| 2017-12-19 | 1,421 | 1,421 | 1,389 | 1,391 | 36,700 | 1,391 |
| 2017-12-18 | 1,435 | 1,445 | 1,412 | 1,429 | 15,500 | 1,429 |
| 2017-12-15 | 1,449 | 1,449 | 1,415 | 1,440 | 18,800 | 1,440 |
| 2017-12-14 | 1,406 | 1,457 | 1,402 | 1,457 | 19,700 | 1,457 |
| 2017-12-13 | 1,440 | 1,458 | 1,411 | 1,411 | 24,700 | 1,411 |
| 2017-12-12 | 1,483 | 1,489 | 1,444 | 1,452 | 29,400 | 1,452 |
| 2017-12-11 | 1,478 | 1,483 | 1,473 | 1,476 | 8,800 | 1,476 |
| 2017-12-08 | 1,486 | 1,490 | 1,450 | 1,472 | 24,200 | 1,472 |
| 2017-12-07 | 1,408 | 1,477 | 1,408 | 1,477 | 24,700 | 1,477 |
| 2017-12-06 | 1,441 | 1,451 | 1,412 | 1,413 | 27,200 | 1,413 |
| 2017-12-05 | 1,467 | 1,470 | 1,422 | 1,441 | 29,000 | 1,441 |
| 2017-12-04 | 1,520 | 1,524 | 1,479 | 1,484 | 23,700 | 1,484 |
| 2017-12-01 | 1,513 | 1,527 | 1,489 | 1,491 | 26,100 | 1,491 |
| 2017-11-30 | 1,467 | 1,529 | 1,448 | 1,513 | 47,600 | 1,513 |
| 2017-11-29 | 1,485 | 1,530 | 1,465 | 1,476 | 51,000 | 1,476 |
| 2017-11-28 | 1,523 | 1,543 | 1,488 | 1,490 | 41,900 | 1,490 |
| 2017-11-27 | 1,527 | 1,535 | 1,510 | 1,524 | 41,200 | 1,524 |
| 2017-11-24 | 1,569 | 1,587 | 1,499 | 1,499 | 151,500 | 1,499 |
| 2017-11-22 | 1,499 | 1,590 | 1,472 | 1,559 | 147,500 | 1,559 |
| 2017-11-21 | 1,422 | 1,500 | 1,422 | 1,500 | 233,100 | 1,500 |
| 2017-11-20 | 1,390 | 1,428 | 1,390 | 1,397 | 24,500 | 1,397 |
| 2017-11-17 | 1,392 | 1,410 | 1,388 | 1,390 | 32,700 | 1,390 |
| 2017-11-16 | 1,372 | 1,418 | 1,369 | 1,386 | 28,500 | 1,386 |
| 2017-11-15 | 1,418 | 1,420 | 1,350 | 1,385 | 45,700 | 1,385 |
| 2017-11-13 | 1,382 | 1,388 | 1,353 | 1,358 | 22,000 | 1,358 |
| 2017-11-10 | 1,330 | 1,387 | 1,328 | 1,375 | 58,600 | 1,375 |
| 2017-11-09 | 1,380 | 1,424 | 1,341 | 1,360 | 75,900 | 1,360 |
| 2017-11-08 | 1,336 | 1,365 | 1,318 | 1,350 | 25,900 | 1,350 |
| 2017-11-07 | 1,306 | 1,349 | 1,305 | 1,332 | 32,400 | 1,332 |
| 2017-11-06 | 1,350 | 1,364 | 1,320 | 1,322 | 33,800 | 1,322 |
| 2017-11-02 | 1,363 | 1,380 | 1,356 | 1,359 | 40,000 | 1,359 |
| 2017-11-01 | 1,394 | 1,409 | 1,381 | 1,393 | 34,200 | 1,393 |
| 2017-10-31 | 1,381 | 1,396 | 1,341 | 1,395 | 62,400 | 1,395 |
| 2017-10-30 | 1,419 | 1,449 | 1,384 | 1,385 | 41,000 | 1,385 |
| 2017-10-27 | 1,397 | 1,410 | 1,372 | 1,402 | 66,200 | 1,402 |
| 2017-10-26 | 1,350 | 1,460 | 1,330 | 1,426 | 419,200 | 1,426 |
| 2017-10-25 | 1,285 | 1,299 | 1,251 | 1,255 | 41,000 | 1,255 |
| 2017-10-24 | 1,258 | 1,282 | 1,238 | 1,277 | 26,100 | 1,277 |
| 2017-10-23 | 1,245 | 1,259 | 1,225 | 1,250 | 13,600 | 1,250 |
| 2017-10-20 | 1,270 | 1,270 | 1,202 | 1,245 | 55,000 | 1,245 |
| 2017-10-19 | 1,266 | 1,287 | 1,263 | 1,268 | 33,500 | 1,268 |
| 2017-10-18 | 1,271 | 1,295 | 1,228 | 1,251 | 46,500 | 1,251 |
| 2017-10-17 | 1,255 | 1,290 | 1,253 | 1,265 | 40,900 | 1,265 |
| 2017-10-16 | 1,300 | 1,311 | 1,252 | 1,258 | 63,700 | 1,258 |
| 2017-10-13 | 1,310 | 1,324 | 1,297 | 1,305 | 67,700 | 1,305 |
| 2017-10-12 | 1,350 | 1,372 | 1,322 | 1,329 | 41,600 | 1,329 |
| 2017-10-11 | 1,370 | 1,373 | 1,346 | 1,350 | 29,000 | 1,350 |
| 2017-10-10 | 1,330 | 1,384 | 1,330 | 1,374 | 49,000 | 1,374 |
| 2017-10-06 | 1,300 | 1,374 | 1,300 | 1,339 | 68,100 | 1,339 |
| 2017-10-05 | 1,356 | 1,370 | 1,289 | 1,300 | 91,500 | 1,300 |
| 2017-10-04 | 1,389 | 1,390 | 1,334 | 1,357 | 40,100 | 1,357 |
| 2017-10-03 | 1,360 | 1,390 | 1,360 | 1,378 | 70,600 | 1,378 |
| 2017-10-02 | 1,298 | 1,355 | 1,285 | 1,355 | 91,700 | 1,355 |
| 2017-09-29 | 1,310 | 1,324 | 1,293 | 1,293 | 34,800 | 1,293 |
| 2017-09-28 | 1,304 | 1,337 | 1,304 | 1,306 | 49,700 | 1,306 |
| 2017-09-27 | 1,270 | 1,336 | 1,259 | 1,326 | 93,700 | 1,326 |
| 2017-09-26 | 1,253 | 1,286 | 1,246 | 1,279 | 55,500 | 1,279 |
| 2017-09-25 | 1,237 | 1,258 | 1,235 | 1,248 | 43,300 | 1,248 |
| 2017-09-22 | 1,256 | 1,268 | 1,237 | 1,243 | 43,800 | 1,243 |
| 2017-09-21 | 1,213 | 1,270 | 1,213 | 1,269 | 160,200 | 1,269 |
| 2017-09-20 | 1,178 | 1,199 | 1,163 | 1,199 | 31,300 | 1,199 |
| 2017-09-19 | 1,195 | 1,199 | 1,159 | 1,172 | 50,500 | 1,172 |
| 2017-09-15 | 1,189 | 1,230 | 1,189 | 1,196 | 37,600 | 1,196 |
| 2017-09-14 | 1,239 | 1,240 | 1,171 | 1,201 | 96,000 | 1,201 |
| 2017-09-13 | 1,190 | 1,237 | 1,155 | 1,235 | 162,000 | 1,235 |
| 2017-09-12 | 1,102 | 1,185 | 1,102 | 1,184 | 161,000 | 1,184 |
| 2017-09-11 | 1,020 | 1,085 | 1,020 | 1,085 | 31,400 | 1,085 |
| 2017-09-08 | 1,009 | 1,070 | 1,004 | 1,010 | 66,300 | 1,010 |
| 2017-09-07 | 1,038 | 1,060 | 1,006 | 1,018 | 58,300 | 1,018 |
| 2017-09-06 | 1,000 | 1,044 | 999 | 1,040 | 30,100 | 1,040 |
| 2017-09-05 | 1,071 | 1,079 | 1,018 | 1,023 | 70,900 | 1,023 |
| 2017-09-04 | 1,106 | 1,125 | 1,078 | 1,082 | 30,500 | 1,082 |
| 2017-09-01 | 1,147 | 1,150 | 1,120 | 1,121 | 51,300 | 1,121 |
| 2017-08-31 | 1,099 | 1,155 | 1,092 | 1,155 | 113,900 | 1,155 |
| 2017-08-30 | 1,078 | 1,099 | 1,077 | 1,092 | 21,900 | 1,092 |
| 2017-08-29 | 1,100 | 1,107 | 1,068 | 1,081 | 60,900 | 1,081 |
| 2017-08-28 | 1,095 | 1,119 | 1,090 | 1,110 | 58,500 | 1,110 |
| 2017-08-25 | 1,076 | 1,092 | 1,076 | 1,090 | 22,600 | 1,090 |
| 2017-08-24 | 1,054 | 1,088 | 1,054 | 1,080 | 37,800 | 1,080 |
| 2017-08-23 | 1,057 | 1,084 | 1,057 | 1,061 | 53,400 | 1,061 |
| 2017-08-22 | 1,052 | 1,086 | 1,052 | 1,083 | 77,700 | 1,083 |
| 2017-08-21 | 1,030 | 1,053 | 1,030 | 1,052 | 43,900 | 1,052 |
| 2017-08-18 | 1,043 | 1,044 | 1,010 | 1,021 | 42,200 | 1,021 |
| 2017-08-17 | 991 | 1,046 | 988 | 1,045 | 82,000 | 1,045 |
| 2017-08-16 | 993 | 993 | 984 | 987 | 8,200 | 987 |
| 2017-08-15 | 989 | 989 | 973 | 989 | 19,100 | 989 |
| 2017-08-14 | 980 | 989 | 965 | 975 | 14,400 | 975 |
| 2017-08-10 | 991 | 1,009 | 984 | 985 | 30,200 | 985 |
| 2017-08-09 | 1,011 | 1,039 | 991 | 1,014 | 59,200 | 1,014 |
| 2017-08-08 | 961 | 1,030 | 961 | 1,010 | 92,200 | 1,010 |
| 2017-08-07 | 970 | 1,003 | 965 | 1,000 | 57,100 | 1,000 |
| 2017-08-04 | 951 | 951 | 935 | 950 | 12,200 | 950 |
| 2017-08-03 | 952 | 969 | 950 | 958 | 11,700 | 958 |
| 2017-08-02 | 942 | 963 | 941 | 962 | 12,300 | 962 |
| 2017-08-01 | 981 | 981 | 936 | 948 | 42,700 | 948 |
| 2017-07-31 | 993 | 998 | 978 | 984 | 23,900 | 984 |
| 2017-07-28 | 990 | 994 | 981 | 991 | 18,500 | 991 |
| 2017-07-27 | 987 | 993 | 975 | 992 | 25,800 | 992 |
| 2017-07-26 | 999 | 1,000 | 972 | 986 | 40,500 | 986 |
| 2017-07-25 | 992 | 1,000 | 988 | 999 | 34,800 | 999 |
| 2017-07-24 | 970 | 996 | 970 | 991 | 56,300 | 991 |
| 2017-07-21 | 970 | 978 | 965 | 970 | 29,700 | 970 |
| 2017-07-20 | 961 | 979 | 959 | 970 | 48,100 | 970 |
| 2017-07-19 | 961 | 979 | 953 | 959 | 36,100 | 959 |
| 2017-07-18 | 940 | 974 | 938 | 960 | 67,900 | 960 |
| 2017-07-14 | 920 | 940 | 920 | 935 | 11,700 | 935 |
| 2017-07-13 | 939 | 940 | 912 | 930 | 22,200 | 930 |
| 2017-07-12 | 938 | 943 | 935 | 936 | 8,800 | 936 |
| 2017-07-11 | 914 | 945 | 909 | 941 | 51,000 | 941 |
| 2017-07-10 | 900 | 914 | 899 | 910 | 18,900 | 910 |
| 2017-07-07 | 895 | 904 | 895 | 902 | 3,400 | 902 |
| 2017-07-06 | 908 | 908 | 894 | 900 | 10,800 | 900 |
| 2017-07-05 | 893 | 904 | 893 | 904 | 5,500 | 904 |
| 2017-07-04 | 917 | 917 | 893 | 893 | 47,700 | 893 |
| 2017-07-03 | 896 | 916 | 896 | 908 | 39,800 | 908 |
| 2017-06-30 | 888 | 889 | 874 | 888 | 18,100 | 888 |
| 2017-06-29 | 884 | 902 | 884 | 888 | 18,700 | 888 |
| 2017-06-28 | 909 | 909 | 882 | 889 | 26,800 | 889 |
| 2017-06-27 | 916 | 916 | 903 | 904 | 13,200 | 904 |
| 2017-06-26 | 902 | 917 | 902 | 909 | 16,900 | 909 |
| 2017-06-23 | 906 | 910 | 903 | 906 | 6,400 | 906 |
| 2017-06-22 | 904 | 913 | 903 | 908 | 11,000 | 908 |
| 2017-06-21 | 902 | 913 | 902 | 907 | 21,800 | 907 |
| 2017-06-20 | 917 | 917 | 903 | 904 | 22,600 | 904 |
| 2017-06-19 | 902 | 917 | 902 | 909 | 23,800 | 909 |
| 2017-06-16 | 916 | 929 | 896 | 912 | 32,600 | 912 |
| 2017-06-15 | 930 | 933 | 914 | 920 | 27,000 | 920 |
| 2017-06-14 | 908 | 928 | 908 | 921 | 113,100 | 921 |
| 2017-06-13 | 875 | 910 | 872 | 910 | 37,400 | 910 |
| 2017-06-12 | 870 | 882 | 860 | 874 | 13,100 | 874 |
| 2017-06-09 | 876 | 876 | 866 | 871 | 12,300 | 871 |
| 2017-06-08 | 871 | 880 | 868 | 875 | 16,900 | 875 |
| 2017-06-07 | 850 | 866 | 850 | 864 | 10,900 | 864 |
| 2017-06-06 | 865 | 866 | 853 | 855 | 11,500 | 855 |
| 2017-06-05 | 858 | 871 | 858 | 863 | 7,100 | 863 |
| 2017-06-02 | 870 | 871 | 861 | 867 | 9,100 | 867 |
| 2017-06-01 | 869 | 872 | 854 | 865 | 14,500 | 865 |
| 2017-05-31 | 870 | 879 | 866 | 866 | 15,000 | 866 |
| 2017-05-30 | 883 | 884 | 870 | 878 | 16,100 | 878 |
| 2017-05-29 | 860 | 885 | 859 | 874 | 36,100 | 874 |
| 2017-05-26 | 855 | 863 | 851 | 859 | 6,800 | 859 |
| 2017-05-25 | 863 | 863 | 851 | 855 | 7,500 | 855 |
| 2017-05-24 | 856 | 870 | 855 | 863 | 26,900 | 863 |
| 2017-05-23 | 860 | 873 | 858 | 858 | 46,900 | 858 |
| 2017-05-22 | 830 | 865 | 825 | 858 | 64,000 | 858 |
| 2017-05-19 | 812 | 824 | 812 | 824 | 10,500 | 824 |
| 2017-05-18 | 800 | 818 | 799 | 817 | 20,800 | 817 |
| 2017-05-17 | 825 | 829 | 813 | 823 | 15,800 | 823 |
| 2017-05-16 | 820 | 826 | 816 | 825 | 34,400 | 825 |
| 2017-05-15 | 805 | 819 | 802 | 818 | 18,700 | 818 |
| 2017-05-12 | 804 | 814 | 802 | 805 | 10,300 | 805 |
| 2017-05-11 | 820 | 820 | 790 | 804 | 60,500 | 804 |
| 2017-05-10 | 822 | 828 | 816 | 823 | 21,100 | 823 |
| 2017-05-09 | 827 | 827 | 813 | 826 | 19,800 | 826 |
| 2017-05-08 | 840 | 840 | 814 | 826 | 36,300 | 826 |
| 2017-05-02 | 834 | 836 | 806 | 820 | 44,400 | 820 |
| 2017-05-01 | 781 | 837 | 781 | 835 | 126,600 | 835 |
| 2017-04-28 | 789 | 789 | 778 | 780 | 102,100 | 780 |
| 2017-04-27 | 745 | 750 | 745 | 746 | 3,400 | 746 |
| 2017-04-26 | 735 | 745 | 733 | 745 | 10,400 | 745 |
| 2017-04-25 | 725 | 732 | 725 | 727 | 10,600 | 727 |
| 2017-04-24 | 733 | 738 | 732 | 732 | 6,300 | 732 |
| 2017-04-21 | 733 | 733 | 728 | 733 | 1,500 | 733 |
| 2017-04-20 | 728 | 741 | 725 | 725 | 11,100 | 725 |
| 2017-04-19 | 738 | 739 | 728 | 728 | 6,600 | 728 |
| 2017-04-18 | 731 | 738 | 710 | 738 | 15,000 | 738 |
| 2017-04-17 | 718 | 754 | 714 | 731 | 14,100 | 731 |
| 2017-04-14 | 718 | 718 | 711 | 718 | 6,200 | 718 |
| 2017-04-13 | 712 | 720 | 710 | 718 | 11,900 | 718 |
| 2017-04-12 | 730 | 730 | 720 | 728 | 10,500 | 728 |
| 2017-04-11 | 735 | 740 | 730 | 730 | 3,200 | 730 |
| 2017-04-10 | 736 | 740 | 735 | 735 | 2,000 | 735 |
| 2017-04-07 | 732 | 735 | 729 | 732 | 4,700 | 732 |
| 2017-04-06 | 735 | 737 | 730 | 732 | 10,500 | 732 |
| 2017-04-05 | 736 | 740 | 732 | 736 | 5,400 | 736 |
| 2017-04-04 | 744 | 752 | 735 | 740 | 16,900 | 740 |
| 2017-04-03 | 744 | 750 | 744 | 744 | 11,100 | 744 |
| 2017-03-31 | 751 | 753 | 744 | 747 | 24,000 | 747 |
| 2017-03-30 | 753 | 758 | 752 | 753 | 3,700 | 753 |
| 2017-03-29 | 759 | 759 | 751 | 751 | 13,400 | 751 |
| 2017-03-28 | 771 | 772 | 764 | 770 | 16,600 | 770 |
| 2017-03-27 | 770 | 775 | 766 | 771 | 19,600 | 771 |
| 2017-03-24 | 768 | 769 | 762 | 765 | 14,800 | 765 |
| 2017-03-23 | 768 | 774 | 766 | 768 | 6,700 | 768 |
| 2017-03-22 | 773 | 774 | 765 | 772 | 20,900 | 772 |
| 2017-03-21 | 757 | 771 | 757 | 771 | 17,300 | 771 |
| 2017-03-17 | 752 | 760 | 752 | 760 | 8,900 | 760 |
| 2017-03-16 | 753 | 760 | 752 | 757 | 8,500 | 757 |
| 2017-03-15 | 761 | 761 | 752 | 753 | 18,800 | 753 |
| 2017-03-14 | 763 | 763 | 756 | 760 | 18,200 | 760 |
| 2017-03-13 | 760 | 771 | 760 | 763 | 15,900 | 763 |
| 2017-03-10 | 770 | 775 | 765 | 771 | 24,400 | 771 |
| 2017-03-09 | 761 | 769 | 761 | 769 | 5,200 | 769 |
| 2017-03-08 | 764 | 768 | 760 | 761 | 9,700 | 761 |
| 2017-03-07 | 774 | 774 | 760 | 763 | 27,200 | 763 |
| 2017-03-06 | 768 | 774 | 766 | 772 | 21,000 | 772 |
| 2017-03-03 | 756 | 769 | 755 | 764 | 27,100 | 764 |
| 2017-03-02 | 764 | 769 | 756 | 768 | 54,800 | 768 |
| 2017-03-01 | 764 | 764 | 762 | 763 | 7,800 | 763 |
| 2017-02-28 | 756 | 765 | 756 | 763 | 12,900 | 763 |
| 2017-02-27 | 756 | 756 | 751 | 755 | 15,200 | 755 |
| 2017-02-24 | 756 | 760 | 756 | 759 | 13,500 | 759 |
| 2017-02-23 | 763 | 764 | 756 | 761 | 5,700 | 761 |
| 2017-02-22 | 763 | 766 | 762 | 763 | 3,900 | 763 |
| 2017-02-21 | 770 | 774 | 761 | 761 | 16,700 | 761 |
| 2017-02-20 | 749 | 764 | 748 | 758 | 34,200 | 758 |
| 2017-02-17 | 749 | 750 | 746 | 750 | 8,600 | 750 |
| 2017-02-16 | 752 | 753 | 749 | 749 | 5,500 | 749 |
| 2017-02-15 | 746 | 755 | 744 | 749 | 3,100 | 749 |
| 2017-02-14 | 755 | 755 | 743 | 746 | 19,800 | 746 |
| 2017-02-13 | 745 | 753 | 744 | 751 | 22,300 | 751 |
| 2017-02-10 | 745 | 747 | 743 | 744 | 18,700 | 744 |
| 2017-02-09 | 753 | 753 | 745 | 745 | 27,100 | 745 |
| 2017-02-08 | 759 | 760 | 749 | 753 | 21,200 | 753 |
| 2017-02-07 | 768 | 768 | 760 | 764 | 10,000 | 764 |
| 2017-02-06 | 770 | 770 | 760 | 767 | 12,400 | 767 |
| 2017-02-03 | 760 | 766 | 759 | 765 | 10,900 | 765 |
| 2017-02-02 | 761 | 769 | 761 | 765 | 7,200 | 765 |
| 2017-02-01 | 758 | 766 | 753 | 761 | 4,500 | 761 |
| 2017-01-31 | 760 | 769 | 757 | 759 | 3,000 | 759 |
| 2017-01-30 | 766 | 770 | 759 | 759 | 12,400 | 759 |
| 2017-01-27 | 759 | 767 | 759 | 762 | 3,200 | 762 |
| 2017-01-26 | 765 | 767 | 757 | 759 | 5,400 | 759 |
| 2017-01-25 | 766 | 773 | 762 | 765 | 9,000 | 765 |
| 2017-01-24 | 759 | 769 | 755 | 768 | 5,400 | 768 |
| 2017-01-23 | 759 | 760 | 753 | 753 | 4,000 | 753 |
| 2017-01-20 | 748 | 758 | 748 | 758 | 4,700 | 758 |
| 2017-01-19 | 751 | 752 | 747 | 750 | 5,700 | 750 |
| 2017-01-18 | 746 | 752 | 746 | 747 | 4,500 | 747 |
| 2017-01-17 | 750 | 772 | 750 | 752 | 10,300 | 752 |
| 2017-01-16 | 760 | 765 | 747 | 748 | 12,300 | 748 |
| 2017-01-13 | 752 | 757 | 749 | 757 | 10,800 | 757 |
| 2017-01-12 | 760 | 766 | 752 | 757 | 14,600 | 757 |
| 2017-01-11 | 764 | 775 | 762 | 769 | 11,400 | 769 |
| 2017-01-10 | 755 | 785 | 754 | 770 | 21,700 | 770 |
| 2017-01-06 | 735 | 753 | 735 | 750 | 20,200 | 750 |
| 2017-01-05 | 732 | 740 | 732 | 735 | 13,900 | 735 |
| 2017-01-04 | 729 | 744 | 729 | 741 | 9,800 | 741 |
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
