6919 ケル(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	857	891	857	884	15,300	884
2018-12-27	851	862	843	857	16,100	857
2018-12-26	811	828	811	821	8,700	821
2018-12-25	752	830	752	795	69,600	795
2018-12-21	814	829	799	799	64,400	799
2018-12-20	847	862	820	829	25,600	829
2018-12-19	841	870	841	852	26,900	852
2018-12-18	846	870	846	851	20,600	851
2018-12-17	845	876	841	865	27,400	865
2018-12-14	850	870	847	859	16,300	859
2018-12-13	831	856	831	848	17,800	848
2018-12-12	825	836	822	826	26,200	826
2018-12-11	844	844	802	811	77,000	811
2018-12-10	861	861	843	844	22,300	844
2018-12-07	871	880	870	871	15,300	871
2018-12-06	878	878	866	869	9,900	869
2018-12-05	882	888	866	877	19,400	877
2018-12-04	907	911	886	886	14,900	886
2018-12-03	902	908	894	906	13,800	906
2018-11-30	913	914	886	894	22,500	894
2018-11-29	930	932	904	904	13,100	904
2018-11-28	883	928	883	919	32,100	919
2018-11-27	885	892	877	882	20,600	882
2018-11-26	875	880	866	868	15,600	868
2018-11-22	856	870	851	866	15,100	866
2018-11-21	859	860	840	853	48,700	853
2018-11-20	874	875	862	868	29,400	868
2018-11-19	888	913	886	888	28,800	888
2018-11-16	904	905	888	891	37,400	891
2018-11-15	921	923	900	906	28,700	906
2018-11-14	940	941	921	923	19,500	923
2018-11-13	945	945	925	938	27,000	938
2018-11-12	975	975	955	955	14,200	955
2018-11-09	978	984	976	976	11,600	976
2018-11-08	1,007	1,007	975	985	53,700	985
2018-11-07	1,020	1,042	1,018	1,028	17,400	1,028
2018-11-06	995	1,022	995	1,021	5,800	1,021
2018-11-05	1,010	1,020	998	1,006	7,600	1,006
2018-11-02	965	1,025	965	1,015	25,000	1,015
2018-11-01	976	976	953	961	16,500	961
2018-10-31	955	977	954	967	18,800	967
2018-10-30	953	966	912	951	51,200	951
2018-10-29	1,007	1,010	950	964	33,700	964
2018-10-26	1,072	1,079	1,013	1,013	27,900	1,013
2018-10-25	1,100	1,100	1,066	1,066	14,800	1,066
2018-10-24	1,121	1,141	1,121	1,125	2,200	1,125
2018-10-23	1,170	1,170	1,136	1,136	6,200	1,136
2018-10-22	1,158	1,180	1,155	1,172	3,700	1,172
2018-10-19	1,175	1,175	1,150	1,174	7,500	1,174
2018-10-18	1,161	1,176	1,158	1,176	10,200	1,176
2018-10-17	1,134	1,160	1,134	1,160	10,900	1,160
2018-10-16	1,142	1,142	1,115	1,124	2,800	1,124
2018-10-15	1,144	1,148	1,111	1,118	3,400	1,118
2018-10-12	1,112	1,134	1,112	1,133	5,900	1,133
2018-10-11	1,116	1,127	1,112	1,115	17,500	1,115
2018-10-10	1,125	1,138	1,121	1,138	4,500	1,138
2018-10-09	1,140	1,140	1,129	1,130	3,700	1,130
2018-10-05	1,142	1,150	1,135	1,141	8,300	1,141
2018-10-04	1,150	1,168	1,148	1,164	3,900	1,164
2018-10-03	1,169	1,170	1,153	1,160	3,700	1,160
2018-10-02	1,158	1,181	1,158	1,169	13,000	1,169
2018-10-01	1,155	1,162	1,151	1,162	5,100	1,162
2018-09-28	1,141	1,164	1,141	1,164	8,100	1,164
2018-09-27	1,152	1,161	1,140	1,150	8,700	1,150
2018-09-26	1,119	1,152	1,119	1,152	16,400	1,152
2018-09-25	1,123	1,132	1,119	1,131	11,500	1,131
2018-09-21	1,098	1,115	1,098	1,115	8,800	1,115
2018-09-20	1,114	1,114	1,096	1,096	6,300	1,096
2018-09-19	1,085	1,107	1,085	1,097	12,200	1,097
2018-09-18	1,060	1,083	1,054	1,081	6,900	1,081
2018-09-14	1,052	1,069	1,045	1,053	32,600	1,053
2018-09-13	1,090	1,093	1,080	1,080	7,600	1,080
2018-09-12	1,108	1,108	1,096	1,098	1,900	1,098
2018-09-11	1,108	1,120	1,108	1,109	5,600	1,109
2018-09-10	1,109	1,114	1,103	1,112	5,200	1,112
2018-09-07	1,101	1,110	1,101	1,105	1,000	1,105
2018-09-06	1,105	1,124	1,091	1,110	10,600	1,110
2018-09-05	1,110	1,119	1,106	1,107	3,500	1,107
2018-09-04	1,117	1,128	1,103	1,127	7,800	1,127
2018-09-03	1,140	1,142	1,117	1,117	12,500	1,117
2018-08-31	1,134	1,144	1,131	1,138	5,700	1,138
2018-08-30	1,146	1,146	1,131	1,143	9,200	1,143
2018-08-29	1,125	1,155	1,123	1,136	9,100	1,136
2018-08-28	1,130	1,133	1,123	1,123	3,600	1,123
2018-08-27	1,125	1,128	1,117	1,123	7,600	1,123
2018-08-24	1,116	1,129	1,116	1,124	1,100	1,124
2018-08-23	1,124	1,135	1,116	1,116	3,300	1,116
2018-08-22	1,099	1,119	1,089	1,119	8,400	1,119
2018-08-21	1,099	1,110	1,099	1,105	2,100	1,105
2018-08-20	1,100	1,112	1,100	1,100	1,900	1,100
2018-08-17	1,117	1,117	1,098	1,100	4,900	1,100
2018-08-16	1,110	1,117	1,100	1,106	7,600	1,106
2018-08-15	1,123	1,123	1,112	1,116	5,700	1,116
2018-08-14	1,118	1,134	1,115	1,132	3,100	1,132
2018-08-13	1,132	1,135	1,110	1,113	21,100	1,113
2018-08-10	1,158	1,158	1,150	1,150	7,100	1,150
2018-08-09	1,180	1,180	1,151	1,160	11,900	1,160
2018-08-08	1,178	1,182	1,166	1,172	12,200	1,172
2018-08-07	1,180	1,200	1,160	1,177	12,700	1,177
2018-08-06	1,191	1,197	1,180	1,180	17,300	1,180
2018-08-03	1,180	1,190	1,180	1,185	8,800	1,185
2018-08-02	1,191	1,203	1,191	1,193	10,500	1,193
2018-08-01	1,187	1,199	1,187	1,196	5,100	1,196
2018-07-31	1,181	1,189	1,179	1,187	4,600	1,187
2018-07-30	1,200	1,204	1,185	1,195	14,800	1,195
2018-07-27	1,207	1,232	1,200	1,200	26,600	1,200
2018-07-26	1,193	1,207	1,190	1,207	7,600	1,207
2018-07-25	1,169	1,194	1,169	1,194	6,400	1,194
2018-07-24	1,159	1,176	1,158	1,168	6,100	1,168
2018-07-23	1,158	1,164	1,150	1,159	3,500	1,159
2018-07-20	1,173	1,173	1,166	1,167	4,200	1,167
2018-07-19	1,188	1,188	1,177	1,177	6,100	1,177
2018-07-18	1,163	1,194	1,163	1,184	10,000	1,184
2018-07-17	1,157	1,182	1,157	1,170	6,200	1,170
2018-07-13	1,151	1,167	1,143	1,158	3,800	1,158
2018-07-12	1,144	1,155	1,142	1,147	5,700	1,147
2018-07-11	1,155	1,182	1,140	1,153	7,400	1,153
2018-07-10	1,136	1,162	1,133	1,155	9,000	1,155
2018-07-09	1,138	1,139	1,127	1,136	8,700	1,136
2018-07-06	1,127	1,139	1,127	1,138	4,400	1,138
2018-07-05	1,141	1,141	1,120	1,124	7,000	1,124
2018-07-04	1,153	1,154	1,137	1,141	5,400	1,141
2018-07-03	1,170	1,183	1,154	1,156	6,200	1,156
2018-07-02	1,180	1,192	1,176	1,177	5,100	1,177
2018-06-29	1,178	1,183	1,170	1,172	3,700	1,172
2018-06-28	1,183	1,183	1,171	1,178	6,300	1,178
2018-06-27	1,176	1,196	1,176	1,183	1,700	1,183
2018-06-26	1,177	1,177	1,164	1,175	8,300	1,175
2018-06-25	1,230	1,237	1,170	1,179	19,900	1,179
2018-06-22	1,209	1,250	1,198	1,230	26,000	1,230
2018-06-21	1,136	1,218	1,136	1,214	32,700	1,214
2018-06-20	1,143	1,143	1,108	1,136	11,000	1,136
2018-06-19	1,160	1,162	1,124	1,132	34,500	1,132
2018-06-18	1,206	1,207	1,161	1,165	40,200	1,165
2018-06-15	1,246	1,246	1,202	1,206	16,300	1,206
2018-06-14	1,231	1,244	1,222	1,230	17,800	1,230
2018-06-13	1,252	1,266	1,250	1,256	8,900	1,256
2018-06-12	1,282	1,282	1,260	1,266	7,800	1,266
2018-06-11	1,280	1,294	1,273	1,275	10,600	1,275
2018-06-08	1,293	1,293	1,279	1,280	5,200	1,280
2018-06-07	1,269	1,287	1,268	1,286	6,600	1,286
2018-06-06	1,270	1,272	1,263	1,269	5,200	1,269
2018-06-05	1,282	1,284	1,269	1,269	14,000	1,269
2018-06-04	1,300	1,300	1,279	1,279	7,500	1,279
2018-06-01	1,272	1,308	1,272	1,285	11,500	1,285
2018-05-31	1,258	1,284	1,258	1,272	22,700	1,272
2018-05-30	1,226	1,247	1,220	1,235	10,600	1,235
2018-05-29	1,276	1,277	1,250	1,250	15,400	1,250
2018-05-28	1,302	1,306	1,269	1,271	20,100	1,271
2018-05-25	1,295	1,340	1,295	1,312	20,300	1,312
2018-05-24	1,304	1,310	1,294	1,300	19,400	1,300
2018-05-23	1,315	1,318	1,308	1,310	10,200	1,310
2018-05-22	1,310	1,335	1,306	1,319	23,900	1,319
2018-05-21	1,302	1,320	1,297	1,310	6,500	1,310
2018-05-18	1,307	1,314	1,297	1,312	11,100	1,312
2018-05-17	1,320	1,325	1,299	1,304	21,300	1,304
2018-05-16	1,311	1,312	1,298	1,298	9,500	1,298
2018-05-15	1,354	1,355	1,313	1,323	14,100	1,323
2018-05-14	1,357	1,357	1,303	1,342	22,700	1,342
2018-05-11	1,314	1,380	1,313	1,355	60,700	1,355
2018-05-10	1,306	1,320	1,280	1,313	38,900	1,313
2018-05-09	1,252	1,299	1,252	1,267	26,900	1,267
2018-05-08	1,241	1,269	1,235	1,266	13,100	1,266
2018-05-07	1,246	1,246	1,225	1,240	10,200	1,240
2018-05-02	1,252	1,269	1,242	1,249	8,000	1,249
2018-05-01	1,260	1,275	1,219	1,267	20,800	1,267
2018-04-27	1,308	1,308	1,235	1,260	56,800	1,260
2018-04-26	1,290	1,309	1,273	1,306	37,100	1,306
2018-04-25	1,262	1,294	1,249	1,294	23,200	1,294
2018-04-24	1,251	1,274	1,251	1,271	31,900	1,271
2018-04-23	1,223	1,249	1,223	1,249	12,300	1,249
2018-04-20	1,227	1,240	1,220	1,235	4,300	1,235
2018-04-19	1,231	1,237	1,222	1,229	5,000	1,229
2018-04-18	1,206	1,235	1,192	1,223	8,300	1,223
2018-04-17	1,218	1,218	1,180	1,197	25,300	1,197
2018-04-16	1,258	1,260	1,212	1,218	15,400	1,218
2018-04-13	1,233	1,263	1,227	1,249	19,300	1,249
2018-04-12	1,242	1,242	1,230	1,232	6,800	1,232
2018-04-11	1,214	1,246	1,210	1,246	16,500	1,246
2018-04-10	1,200	1,225	1,180	1,219	19,000	1,219
2018-04-09	1,186	1,188	1,169	1,182	16,300	1,182
2018-04-06	1,227	1,227	1,203	1,206	25,600	1,206
2018-04-05	1,211	1,227	1,210	1,220	12,400	1,220
2018-04-04	1,223	1,231	1,210	1,210	7,100	1,210
2018-04-03	1,227	1,243	1,210	1,210	19,700	1,210
2018-03-30	1,208	1,240	1,208	1,235	13,000	1,235
2018-03-29	1,224	1,248	1,205	1,206	8,600	1,206
2018-03-28	1,201	1,228	1,201	1,222	13,600	1,222
2018-03-27	1,209	1,232	1,201	1,218	18,500	1,218
2018-03-26	1,182	1,195	1,138	1,179	52,400	1,179
2018-03-23	1,215	1,244	1,212	1,212	28,500	1,212
2018-03-22	1,265	1,280	1,262	1,275	8,300	1,275
2018-03-20	1,242	1,278	1,237	1,278	16,400	1,278
2018-03-19	1,291	1,294	1,240	1,265	26,800	1,265
2018-03-16	1,328	1,328	1,296	1,302	14,000	1,302
2018-03-15	1,334	1,334	1,297	1,315	36,100	1,315
2018-03-14	1,337	1,346	1,318	1,330	38,700	1,330
2018-03-13	1,320	1,362	1,312	1,352	32,200	1,352
2018-03-12	1,355	1,362	1,320	1,339	28,200	1,339
2018-03-09	1,320	1,339	1,300	1,312	20,700	1,312
2018-03-08	1,292	1,315	1,284	1,306	24,200	1,306
2018-03-07	1,285	1,293	1,264	1,274	25,000	1,274
2018-03-06	1,264	1,297	1,263	1,292	40,100	1,292
2018-03-05	1,281	1,301	1,229	1,229	54,900	1,229
2018-03-02	1,263	1,309	1,252	1,297	51,600	1,297
2018-03-01	1,361	1,365	1,315	1,319	39,500	1,319
2018-02-28	1,342	1,368	1,335	1,354	68,800	1,354
2018-02-27	1,334	1,339	1,305	1,309	36,300	1,309
2018-02-26	1,332	1,363	1,306	1,320	47,900	1,320
2018-02-23	1,303	1,330	1,278	1,325	48,600	1,325
2018-02-22	1,275	1,312	1,273	1,303	40,500	1,303
2018-02-21	1,264	1,298	1,263	1,284	55,200	1,284
2018-02-20	1,270	1,287	1,245	1,264	100,100	1,264
2018-02-19	1,270	1,304	1,265	1,301	78,300	1,301
2018-02-16	1,235	1,266	1,224	1,256	96,900	1,256
2018-02-15	1,172	1,226	1,163	1,204	64,900	1,204
2018-02-14	1,228	1,228	1,130	1,155	78,900	1,155
2018-02-13	1,221	1,230	1,165	1,171	92,500	1,171
2018-02-09	1,156	1,197	1,134	1,195	162,200	1,195
2018-02-08	1,270	1,270	1,157	1,193	325,000	1,193
2018-02-07	1,508	1,508	1,351	1,391	116,800	1,391
2018-02-06	1,371	1,424	1,295	1,358	220,400	1,358
2018-02-05	1,550	1,586	1,531	1,571	74,500	1,571
2018-02-02	1,646	1,668	1,611	1,620	48,000	1,620
2018-02-01	1,650	1,688	1,637	1,654	39,700	1,654
2018-01-31	1,625	1,674	1,621	1,630	40,400	1,630
2018-01-30	1,680	1,702	1,625	1,661	94,000	1,661
2018-01-29	1,701	1,720	1,680	1,687	41,300	1,687
2018-01-26	1,733	1,785	1,698	1,711	139,300	1,711
2018-01-25	1,637	1,736	1,637	1,724	204,200	1,724
2018-01-24	1,633	1,692	1,620	1,646	92,900	1,646
2018-01-23	1,690	1,710	1,615	1,651	118,800	1,651
2018-01-22	1,641	1,710	1,637	1,667	279,200	1,667
2018-01-19	1,523	1,648	1,517	1,611	490,700	1,611
2018-01-18	1,500	1,515	1,431	1,433	84,400	1,433
2018-01-17	1,491	1,510	1,482	1,484	33,400	1,484
2018-01-16	1,477	1,518	1,458	1,506	59,900	1,506
2018-01-15	1,455	1,479	1,437	1,462	61,100	1,462
2018-01-12	1,425	1,460	1,425	1,454	31,100	1,454
2018-01-11	1,428	1,430	1,411	1,421	23,700	1,421
2018-01-10	1,440	1,442	1,420	1,433	22,400	1,433
2018-01-09	1,433	1,452	1,398	1,442	77,800	1,442
2018-01-05	1,445	1,445	1,410	1,438	41,100	1,438
2018-01-04	1,447	1,460	1,417	1,435	61,900	1,435

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