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
2017-12-291,3991,4601,3801,42049,8001,420
2017-12-281,4061,4141,3781,39329,4001,393
2017-12-271,3671,4131,3671,40332,6001,403
2017-12-261,3301,3671,3221,36739,5001,367
2017-12-251,3441,3451,3251,33537,7001,335
2017-12-221,3551,3551,3291,34448,1001,344
2017-12-211,3871,3901,3491,37035,1001,370
2017-12-201,3911,4101,3871,39015,9001,390
2017-12-191,4211,4211,3891,39136,7001,391
2017-12-181,4351,4451,4121,42915,5001,429
2017-12-151,4491,4491,4151,44018,8001,440
2017-12-141,4061,4571,4021,45719,7001,457
2017-12-131,4401,4581,4111,41124,7001,411
2017-12-121,4831,4891,4441,45229,4001,452
2017-12-111,4781,4831,4731,4768,8001,476
2017-12-081,4861,4901,4501,47224,2001,472
2017-12-071,4081,4771,4081,47724,7001,477
2017-12-061,4411,4511,4121,41327,2001,413
2017-12-051,4671,4701,4221,44129,0001,441
2017-12-041,5201,5241,4791,48423,7001,484
2017-12-011,5131,5271,4891,49126,1001,491
2017-11-301,4671,5291,4481,51347,6001,513
2017-11-291,4851,5301,4651,47651,0001,476
2017-11-281,5231,5431,4881,49041,9001,490
2017-11-271,5271,5351,5101,52441,2001,524
2017-11-241,5691,5871,4991,499151,5001,499
2017-11-221,4991,5901,4721,559147,5001,559
2017-11-211,4221,5001,4221,500233,1001,500
2017-11-201,3901,4281,3901,39724,5001,397
2017-11-171,3921,4101,3881,39032,7001,390
2017-11-161,3721,4181,3691,38628,5001,386
2017-11-151,4181,4201,3501,38545,7001,385
2017-11-131,3821,3881,3531,35822,0001,358
2017-11-101,3301,3871,3281,37558,6001,375
2017-11-091,3801,4241,3411,36075,9001,360
2017-11-081,3361,3651,3181,35025,9001,350
2017-11-071,3061,3491,3051,33232,4001,332
2017-11-061,3501,3641,3201,32233,8001,322
2017-11-021,3631,3801,3561,35940,0001,359
2017-11-011,3941,4091,3811,39334,2001,393
2017-10-311,3811,3961,3411,39562,4001,395
2017-10-301,4191,4491,3841,38541,0001,385
2017-10-271,3971,4101,3721,40266,2001,402
2017-10-261,3501,4601,3301,426419,2001,426
2017-10-251,2851,2991,2511,25541,0001,255
2017-10-241,2581,2821,2381,27726,1001,277
2017-10-231,2451,2591,2251,25013,6001,250
2017-10-201,2701,2701,2021,24555,0001,245
2017-10-191,2661,2871,2631,26833,5001,268
2017-10-181,2711,2951,2281,25146,5001,251
2017-10-171,2551,2901,2531,26540,9001,265
2017-10-161,3001,3111,2521,25863,7001,258
2017-10-131,3101,3241,2971,30567,7001,305
2017-10-121,3501,3721,3221,32941,6001,329
2017-10-111,3701,3731,3461,35029,0001,350
2017-10-101,3301,3841,3301,37449,0001,374
2017-10-061,3001,3741,3001,33968,1001,339
2017-10-051,3561,3701,2891,30091,5001,300
2017-10-041,3891,3901,3341,35740,1001,357
2017-10-031,3601,3901,3601,37870,6001,378
2017-10-021,2981,3551,2851,35591,7001,355
2017-09-291,3101,3241,2931,29334,8001,293
2017-09-281,3041,3371,3041,30649,7001,306
2017-09-271,2701,3361,2591,32693,7001,326
2017-09-261,2531,2861,2461,27955,5001,279
2017-09-251,2371,2581,2351,24843,3001,248
2017-09-221,2561,2681,2371,24343,8001,243
2017-09-211,2131,2701,2131,269160,2001,269
2017-09-201,1781,1991,1631,19931,3001,199
2017-09-191,1951,1991,1591,17250,5001,172
2017-09-151,1891,2301,1891,19637,6001,196
2017-09-141,2391,2401,1711,20196,0001,201
2017-09-131,1901,2371,1551,235162,0001,235
2017-09-121,1021,1851,1021,184161,0001,184
2017-09-111,0201,0851,0201,08531,4001,085
2017-09-081,0091,0701,0041,01066,3001,010
2017-09-071,0381,0601,0061,01858,3001,018
2017-09-061,0001,0449991,04030,1001,040
2017-09-051,0711,0791,0181,02370,9001,023
2017-09-041,1061,1251,0781,08230,5001,082
2017-09-011,1471,1501,1201,12151,3001,121
2017-08-311,0991,1551,0921,155113,9001,155
2017-08-301,0781,0991,0771,09221,9001,092
2017-08-291,1001,1071,0681,08160,9001,081
2017-08-281,0951,1191,0901,11058,5001,110
2017-08-251,0761,0921,0761,09022,6001,090
2017-08-241,0541,0881,0541,08037,8001,080
2017-08-231,0571,0841,0571,06153,4001,061
2017-08-221,0521,0861,0521,08377,7001,083
2017-08-211,0301,0531,0301,05243,9001,052
2017-08-181,0431,0441,0101,02142,2001,021
2017-08-179911,0469881,04582,0001,045
2017-08-169939939849878,200987
2017-08-1598998997398919,100989
2017-08-1498098996597514,400975
2017-08-109911,00998498530,200985
2017-08-091,0111,0399911,01459,2001,014
2017-08-089611,0309611,01092,2001,010
2017-08-079701,0039651,00057,1001,000
2017-08-0495195193595012,200950
2017-08-0395296995095811,700958
2017-08-0294296394196212,300962
2017-08-0198198193694842,700948
2017-07-3199399897898423,900984
2017-07-2899099498199118,500991
2017-07-2798799397599225,800992
2017-07-269991,00097298640,500986
2017-07-259921,00098899934,800999
2017-07-2497099697099156,300991
2017-07-2197097896597029,700970
2017-07-2096197995997048,100970
2017-07-1996197995395936,100959
2017-07-1894097493896067,900960
2017-07-1492094092093511,700935
2017-07-1393994091293022,200930
2017-07-129389439359368,800936
2017-07-1191494590994151,000941
2017-07-1090091489991018,900910
2017-07-078959048959023,400902
2017-07-0690890889490010,800900
2017-07-058939048939045,500904
2017-07-0491791789389347,700893
2017-07-0389691689690839,800908
2017-06-3088888987488818,100888
2017-06-2988490288488818,700888
2017-06-2890990988288926,800889
2017-06-2791691690390413,200904
2017-06-2690291790290916,900909
2017-06-239069109039066,400906
2017-06-2290491390390811,000908
2017-06-2190291390290721,800907
2017-06-2091791790390422,600904
2017-06-1990291790290923,800909
2017-06-1691692989691232,600912
2017-06-1593093391492027,000920
2017-06-14908928908921113,100921
2017-06-1387591087291037,400910
2017-06-1287088286087413,100874
2017-06-0987687686687112,300871
2017-06-0887188086887516,900875
2017-06-0785086685086410,900864
2017-06-0686586685385511,500855
2017-06-058588718588637,100863
2017-06-028708718618679,100867
2017-06-0186987285486514,500865
2017-05-3187087986686615,000866
2017-05-3088388487087816,100878
2017-05-2986088585987436,100874
2017-05-268558638518596,800859
2017-05-258638638518557,500855
2017-05-2485687085586326,900863
2017-05-2386087385885846,900858
2017-05-2283086582585864,000858
2017-05-1981282481282410,500824
2017-05-1880081879981720,800817
2017-05-1782582981382315,800823
2017-05-1682082681682534,400825
2017-05-1580581980281818,700818
2017-05-1280481480280510,300805
2017-05-1182082079080460,500804
2017-05-1082282881682321,100823
2017-05-0982782781382619,800826
2017-05-0884084081482636,300826
2017-05-0283483680682044,400820
2017-05-01781837781835126,600835
2017-04-28789789778780102,100780
2017-04-277457507457463,400746
2017-04-2673574573374510,400745
2017-04-2572573272572710,600727
2017-04-247337387327326,300732
2017-04-217337337287331,500733
2017-04-2072874172572511,100725
2017-04-197387397287286,600728
2017-04-1873173871073815,000738
2017-04-1771875471473114,100731
2017-04-147187187117186,200718
2017-04-1371272071071811,900718
2017-04-1273073072072810,500728
2017-04-117357407307303,200730
2017-04-107367407357352,000735
2017-04-077327357297324,700732
2017-04-0673573773073210,500732
2017-04-057367407327365,400736
2017-04-0474475273574016,900740
2017-04-0374475074474411,100744
2017-03-3175175374474724,000747
2017-03-307537587527533,700753
2017-03-2975975975175113,400751
2017-03-2877177276477016,600770
2017-03-2777077576677119,600771
2017-03-2476876976276514,800765
2017-03-237687747667686,700768
2017-03-2277377476577220,900772
2017-03-2175777175777117,300771
2017-03-177527607527608,900760
2017-03-167537607527578,500757
2017-03-1576176175275318,800753
2017-03-1476376375676018,200760
2017-03-1376077176076315,900763
2017-03-1077077576577124,400771
2017-03-097617697617695,200769
2017-03-087647687607619,700761
2017-03-0777477476076327,200763
2017-03-0676877476677221,000772
2017-03-0375676975576427,100764
2017-03-0276476975676854,800768
2017-03-017647647627637,800763
2017-02-2875676575676312,900763
2017-02-2775675675175515,200755
2017-02-2475676075675913,500759
2017-02-237637647567615,700761
2017-02-227637667627633,900763
2017-02-2177077476176116,700761
2017-02-2074976474875834,200758
2017-02-177497507467508,600750
2017-02-167527537497495,500749
2017-02-157467557447493,100749
2017-02-1475575574374619,800746
2017-02-1374575374475122,300751
2017-02-1074574774374418,700744
2017-02-0975375374574527,100745
2017-02-0875976074975321,200753
2017-02-0776876876076410,000764
2017-02-0677077076076712,400767
2017-02-0376076675976510,900765
2017-02-027617697617657,200765
2017-02-017587667537614,500761
2017-01-317607697577593,000759
2017-01-3076677075975912,400759
2017-01-277597677597623,200762
2017-01-267657677577595,400759
2017-01-257667737627659,000765
2017-01-247597697557685,400768
2017-01-237597607537534,000753
2017-01-207487587487584,700758
2017-01-197517527477505,700750
2017-01-187467527467474,500747
2017-01-1775077275075210,300752
2017-01-1676076574774812,300748
2017-01-1375275774975710,800757
2017-01-1276076675275714,600757
2017-01-1176477576276911,400769
2017-01-1075578575477021,700770
2017-01-0673575373575020,200750
2017-01-0573274073273513,900735
2017-01-047297447297419,800741

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