6919 ケル(株) の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 1,281 | 1,317 | 1,267 | 1,317 | 15,700 | 1,317 |
2021-12-29 | 1,274 | 1,288 | 1,254 | 1,288 | 8,500 | 1,288 |
2021-12-28 | 1,246 | 1,264 | 1,246 | 1,263 | 7,100 | 1,263 |
2021-12-27 | 1,267 | 1,268 | 1,245 | 1,246 | 11,800 | 1,246 |
2021-12-24 | 1,265 | 1,266 | 1,240 | 1,247 | 6,800 | 1,247 |
2021-12-23 | 1,222 | 1,272 | 1,222 | 1,261 | 10,700 | 1,261 |
2021-12-22 | 1,225 | 1,241 | 1,204 | 1,225 | 11,000 | 1,225 |
2021-12-21 | 1,196 | 1,223 | 1,178 | 1,218 | 22,200 | 1,218 |
2021-12-20 | 1,247 | 1,247 | 1,187 | 1,187 | 22,000 | 1,187 |
2021-12-17 | 1,262 | 1,271 | 1,233 | 1,250 | 18,800 | 1,250 |
2021-12-16 | 1,293 | 1,293 | 1,276 | 1,277 | 6,100 | 1,277 |
2021-12-15 | 1,240 | 1,276 | 1,239 | 1,273 | 16,600 | 1,273 |
2021-12-14 | 1,274 | 1,275 | 1,250 | 1,250 | 12,100 | 1,250 |
2021-12-13 | 1,293 | 1,300 | 1,271 | 1,279 | 16,800 | 1,279 |
2021-12-10 | 1,326 | 1,326 | 1,295 | 1,302 | 10,200 | 1,302 |
2021-12-09 | 1,313 | 1,330 | 1,300 | 1,327 | 12,800 | 1,327 |
2021-12-08 | 1,324 | 1,324 | 1,308 | 1,315 | 17,700 | 1,315 |
2021-12-07 | 1,300 | 1,335 | 1,299 | 1,308 | 23,000 | 1,308 |
2021-12-06 | 1,327 | 1,327 | 1,291 | 1,291 | 27,200 | 1,291 |
2021-12-03 | 1,303 | 1,347 | 1,262 | 1,347 | 41,500 | 1,347 |
2021-12-02 | 1,298 | 1,345 | 1,282 | 1,287 | 44,200 | 1,287 |
2021-12-01 | 1,266 | 1,320 | 1,226 | 1,319 | 79,000 | 1,319 |
2021-11-30 | 1,241 | 1,291 | 1,236 | 1,258 | 107,700 | 1,258 |
2021-11-29 | 1,173 | 1,228 | 1,170 | 1,191 | 69,000 | 1,191 |
2021-11-26 | 1,253 | 1,261 | 1,212 | 1,250 | 53,400 | 1,250 |
2021-11-25 | 1,315 | 1,327 | 1,257 | 1,257 | 45,800 | 1,257 |
2021-11-24 | 1,377 | 1,377 | 1,305 | 1,322 | 54,000 | 1,322 |
2021-11-22 | 1,377 | 1,379 | 1,343 | 1,378 | 38,600 | 1,378 |
2021-11-19 | 1,335 | 1,384 | 1,335 | 1,365 | 38,800 | 1,365 |
2021-11-18 | 1,352 | 1,374 | 1,303 | 1,346 | 100,300 | 1,346 |
2021-11-17 | 1,342 | 1,410 | 1,342 | 1,399 | 156,100 | 1,399 |
2021-11-16 | 1,290 | 1,320 | 1,270 | 1,319 | 240,900 | 1,319 |
2021-11-15 | 1,238 | 1,250 | 1,230 | 1,250 | 39,700 | 1,250 |
2021-11-12 | 1,206 | 1,225 | 1,201 | 1,224 | 34,100 | 1,224 |
2021-11-11 | 1,183 | 1,209 | 1,183 | 1,207 | 16,100 | 1,207 |
2021-11-10 | 1,166 | 1,189 | 1,166 | 1,189 | 6,600 | 1,189 |
2021-11-09 | 1,202 | 1,202 | 1,164 | 1,180 | 40,800 | 1,180 |
2021-11-08 | 1,202 | 1,230 | 1,183 | 1,209 | 48,000 | 1,209 |
2021-11-05 | 1,206 | 1,206 | 1,183 | 1,199 | 17,800 | 1,199 |
2021-11-04 | 1,193 | 1,209 | 1,193 | 1,202 | 11,500 | 1,202 |
2021-11-02 | 1,201 | 1,202 | 1,191 | 1,194 | 11,000 | 1,194 |
2021-11-01 | 1,208 | 1,209 | 1,193 | 1,201 | 19,800 | 1,201 |
2021-10-29 | 1,212 | 1,212 | 1,195 | 1,207 | 8,800 | 1,207 |
2021-10-28 | 1,192 | 1,217 | 1,191 | 1,213 | 8,500 | 1,213 |
2021-10-27 | 1,199 | 1,202 | 1,187 | 1,199 | 7,100 | 1,199 |
2021-10-26 | 1,175 | 1,204 | 1,175 | 1,202 | 9,200 | 1,202 |
2021-10-25 | 1,168 | 1,179 | 1,168 | 1,170 | 4,100 | 1,170 |
2021-10-22 | 1,174 | 1,178 | 1,161 | 1,170 | 12,600 | 1,170 |
2021-10-21 | 1,186 | 1,192 | 1,177 | 1,177 | 14,400 | 1,177 |
2021-10-20 | 1,195 | 1,209 | 1,185 | 1,186 | 15,900 | 1,186 |
2021-10-19 | 1,219 | 1,219 | 1,181 | 1,185 | 18,600 | 1,185 |
2021-10-18 | 1,175 | 1,219 | 1,162 | 1,212 | 41,400 | 1,212 |
2021-10-15 | 1,173 | 1,179 | 1,159 | 1,176 | 19,900 | 1,176 |
2021-10-14 | 1,154 | 1,176 | 1,148 | 1,174 | 27,800 | 1,174 |
2021-10-13 | 1,159 | 1,159 | 1,140 | 1,149 | 26,300 | 1,149 |
2021-10-12 | 1,139 | 1,166 | 1,125 | 1,156 | 31,000 | 1,156 |
2021-10-11 | 1,158 | 1,165 | 1,135 | 1,141 | 75,200 | 1,141 |
2021-10-08 | 1,190 | 1,229 | 1,128 | 1,168 | 446,400 | 1,168 |
2021-10-07 | 1,034 | 1,047 | 1,032 | 1,040 | 6,600 | 1,040 |
2021-10-06 | 1,030 | 1,062 | 1,026 | 1,028 | 18,900 | 1,028 |
2021-10-05 | 1,006 | 1,034 | 1,001 | 1,034 | 13,500 | 1,034 |
2021-10-04 | 1,054 | 1,065 | 1,018 | 1,019 | 17,900 | 1,019 |
2021-10-01 | 1,073 | 1,073 | 1,048 | 1,050 | 12,500 | 1,050 |
2021-09-30 | 1,095 | 1,119 | 1,069 | 1,079 | 15,800 | 1,079 |
2021-09-29 | 1,098 | 1,104 | 1,092 | 1,095 | 12,500 | 1,095 |
2021-09-28 | 1,130 | 1,132 | 1,105 | 1,122 | 16,200 | 1,122 |
2021-09-27 | 1,134 | 1,134 | 1,115 | 1,127 | 22,200 | 1,127 |
2021-09-24 | 1,101 | 1,116 | 1,095 | 1,104 | 27,700 | 1,104 |
2021-09-22 | 1,067 | 1,086 | 1,056 | 1,078 | 29,200 | 1,078 |
2021-09-21 | 1,043 | 1,068 | 1,036 | 1,037 | 21,800 | 1,037 |
2021-09-17 | 1,054 | 1,071 | 1,054 | 1,071 | 6,700 | 1,071 |
2021-09-16 | 1,075 | 1,075 | 1,044 | 1,053 | 15,000 | 1,053 |
2021-09-15 | 1,079 | 1,086 | 1,065 | 1,076 | 7,200 | 1,076 |
2021-09-14 | 1,059 | 1,080 | 1,059 | 1,080 | 21,100 | 1,080 |
2021-09-13 | 1,059 | 1,060 | 1,052 | 1,057 | 2,900 | 1,057 |
2021-09-10 | 1,050 | 1,060 | 1,041 | 1,059 | 8,200 | 1,059 |
2021-09-09 | 1,039 | 1,055 | 1,039 | 1,055 | 4,500 | 1,055 |
2021-09-08 | 1,046 | 1,047 | 1,030 | 1,045 | 9,800 | 1,045 |
2021-09-07 | 1,053 | 1,054 | 1,040 | 1,050 | 6,500 | 1,050 |
2021-09-06 | 1,060 | 1,062 | 1,050 | 1,050 | 9,500 | 1,050 |
2021-09-03 | 1,058 | 1,058 | 1,033 | 1,056 | 16,600 | 1,056 |
2021-09-02 | 1,011 | 1,070 | 1,011 | 1,043 | 27,000 | 1,043 |
2021-09-01 | 1,005 | 1,011 | 1,002 | 1,009 | 5,300 | 1,009 |
2021-08-31 | 991 | 1,005 | 991 | 1,005 | 7,000 | 1,005 |
2021-08-30 | 985 | 992 | 985 | 991 | 2,700 | 991 |
2021-08-27 | 986 | 986 | 976 | 976 | 2,900 | 976 |
2021-08-26 | 982 | 987 | 980 | 986 | 2,800 | 986 |
2021-08-25 | 984 | 984 | 974 | 982 | 5,400 | 982 |
2021-08-24 | 973 | 979 | 973 | 979 | 1,100 | 979 |
2021-08-23 | 957 | 975 | 955 | 970 | 4,300 | 970 |
2021-08-20 | 981 | 981 | 951 | 962 | 24,400 | 962 |
2021-08-19 | 990 | 997 | 985 | 985 | 4,900 | 985 |
2021-08-18 | 978 | 996 | 977 | 996 | 8,600 | 996 |
2021-08-17 | 993 | 1,007 | 985 | 987 | 12,000 | 987 |
2021-08-16 | 1,004 | 1,004 | 994 | 994 | 9,000 | 994 |
2021-08-13 | 1,011 | 1,011 | 1,000 | 1,007 | 11,900 | 1,007 |
2021-08-12 | 1,023 | 1,025 | 1,006 | 1,010 | 16,800 | 1,010 |
2021-08-11 | 1,047 | 1,047 | 1,021 | 1,027 | 8,400 | 1,027 |
2021-08-10 | 1,040 | 1,091 | 1,025 | 1,034 | 46,100 | 1,034 |
2021-08-06 | 990 | 1,016 | 990 | 1,010 | 11,600 | 1,010 |
2021-08-05 | 994 | 1,000 | 988 | 990 | 11,200 | 990 |
2021-08-04 | 1,007 | 1,007 | 995 | 996 | 4,600 | 996 |
2021-08-03 | 1,008 | 1,008 | 990 | 1,004 | 8,900 | 1,004 |
2021-08-02 | 1,006 | 1,009 | 1,001 | 1,006 | 8,300 | 1,006 |
2021-07-30 | 1,001 | 1,006 | 992 | 1,006 | 7,300 | 1,006 |
2021-07-29 | 1,013 | 1,013 | 998 | 999 | 5,100 | 999 |
2021-07-28 | 1,033 | 1,033 | 1,000 | 1,000 | 11,400 | 1,000 |
2021-07-27 | 999 | 1,050 | 998 | 1,036 | 14,700 | 1,036 |
2021-07-26 | 994 | 1,002 | 987 | 999 | 7,100 | 999 |
2021-07-21 | 987 | 992 | 985 | 987 | 9,100 | 987 |
2021-07-20 | 989 | 993 | 980 | 987 | 11,200 | 987 |
2021-07-19 | 997 | 997 | 990 | 993 | 5,500 | 993 |
2021-07-16 | 1,003 | 1,004 | 997 | 1,004 | 9,700 | 1,004 |
2021-07-15 | 1,002 | 1,008 | 1,000 | 1,001 | 1,400 | 1,001 |
2021-07-14 | 1,003 | 1,004 | 1,000 | 1,004 | 4,500 | 1,004 |
2021-07-13 | 1,003 | 1,005 | 1,000 | 1,000 | 5,900 | 1,000 |
2021-07-12 | 1,001 | 1,006 | 996 | 1,005 | 8,300 | 1,005 |
2021-07-09 | 996 | 1,005 | 989 | 998 | 16,300 | 998 |
2021-07-08 | 1,004 | 1,010 | 1,003 | 1,006 | 700 | 1,006 |
2021-07-07 | 1,008 | 1,010 | 1,001 | 1,009 | 4,400 | 1,009 |
2021-07-06 | 1,009 | 1,010 | 1,004 | 1,010 | 4,100 | 1,010 |
2021-07-05 | 1,010 | 1,011 | 1,005 | 1,010 | 4,400 | 1,010 |
2021-07-02 | 1,007 | 1,010 | 1,004 | 1,010 | 2,700 | 1,010 |
2021-07-01 | 1,016 | 1,021 | 1,002 | 1,007 | 5,100 | 1,007 |
2021-06-30 | 1,007 | 1,017 | 1,007 | 1,011 | 1,800 | 1,011 |
2021-06-29 | 1,019 | 1,019 | 1,007 | 1,007 | 4,000 | 1,007 |
2021-06-28 | 1,018 | 1,025 | 1,010 | 1,019 | 16,400 | 1,019 |
2021-06-25 | 1,019 | 1,021 | 1,015 | 1,017 | 2,500 | 1,017 |
2021-06-24 | 1,010 | 1,021 | 1,007 | 1,019 | 5,100 | 1,019 |
2021-06-23 | 1,006 | 1,006 | 1,000 | 1,002 | 1,300 | 1,002 |
2021-06-22 | 999 | 1,006 | 998 | 1,004 | 10,400 | 1,004 |
2021-06-21 | 999 | 1,000 | 993 | 993 | 9,300 | 993 |
2021-06-18 | 999 | 1,016 | 994 | 1,010 | 13,200 | 1,010 |
2021-06-17 | 1,002 | 1,002 | 993 | 997 | 19,000 | 997 |
2021-06-16 | 1,002 | 1,002 | 992 | 1,002 | 23,400 | 1,002 |
2021-06-15 | 1,004 | 1,005 | 999 | 1,000 | 5,900 | 1,000 |
2021-06-14 | 998 | 1,007 | 993 | 1,005 | 7,900 | 1,005 |
2021-06-11 | 1,014 | 1,015 | 997 | 997 | 14,000 | 997 |
2021-06-10 | 1,018 | 1,020 | 1,012 | 1,013 | 5,600 | 1,013 |
2021-06-09 | 1,020 | 1,030 | 1,016 | 1,017 | 7,100 | 1,017 |
2021-06-08 | 1,013 | 1,033 | 1,013 | 1,026 | 14,200 | 1,026 |
2021-06-07 | 1,015 | 1,024 | 1,012 | 1,016 | 10,600 | 1,016 |
2021-06-04 | 1,021 | 1,023 | 1,013 | 1,018 | 11,200 | 1,018 |
2021-06-03 | 1,025 | 1,034 | 1,019 | 1,019 | 6,700 | 1,019 |
2021-06-02 | 1,026 | 1,037 | 1,026 | 1,031 | 2,400 | 1,031 |
2021-06-01 | 1,049 | 1,049 | 1,011 | 1,033 | 18,700 | 1,033 |
2021-05-31 | 1,042 | 1,048 | 1,031 | 1,041 | 9,400 | 1,041 |
2021-05-28 | 1,046 | 1,077 | 1,031 | 1,032 | 32,200 | 1,032 |
2021-05-27 | 1,056 | 1,074 | 1,051 | 1,051 | 25,700 | 1,051 |
2021-05-26 | 1,060 | 1,095 | 1,046 | 1,055 | 50,200 | 1,055 |
2021-05-25 | 1,037 | 1,068 | 1,030 | 1,061 | 57,800 | 1,061 |
2021-05-24 | 1,035 | 1,035 | 1,010 | 1,034 | 17,800 | 1,034 |
2021-05-21 | 1,038 | 1,047 | 1,005 | 1,037 | 46,300 | 1,037 |
2021-05-20 | 986 | 1,005 | 985 | 1,005 | 34,600 | 1,005 |
2021-05-19 | 960 | 990 | 960 | 985 | 12,900 | 985 |
2021-05-18 | 961 | 980 | 961 | 970 | 19,800 | 970 |
2021-05-17 | 977 | 977 | 963 | 963 | 11,900 | 963 |
2021-05-14 | 978 | 984 | 971 | 971 | 17,100 | 971 |
2021-05-13 | 961 | 985 | 949 | 976 | 59,500 | 976 |
2021-05-12 | 995 | 995 | 970 | 976 | 21,900 | 976 |
2021-05-11 | 974 | 986 | 966 | 986 | 22,800 | 986 |
2021-05-10 | 968 | 979 | 968 | 974 | 17,900 | 974 |
2021-05-07 | 953 | 969 | 952 | 963 | 13,800 | 963 |
2021-05-06 | 951 | 956 | 948 | 954 | 7,500 | 954 |
2021-04-30 | 954 | 956 | 941 | 943 | 12,000 | 943 |
2021-04-28 | 957 | 957 | 938 | 955 | 12,700 | 955 |
2021-04-27 | 959 | 964 | 954 | 957 | 13,600 | 957 |
2021-04-26 | 965 | 968 | 947 | 962 | 48,800 | 962 |
2021-04-23 | 925 | 937 | 925 | 935 | 9,400 | 935 |
2021-04-22 | 925 | 928 | 921 | 928 | 5,300 | 928 |
2021-04-21 | 932 | 936 | 913 | 914 | 9,600 | 914 |
2021-04-20 | 923 | 945 | 923 | 936 | 12,600 | 936 |
2021-04-19 | 920 | 936 | 920 | 926 | 15,900 | 926 |
2021-04-16 | 907 | 915 | 906 | 915 | 3,900 | 915 |
2021-04-15 | 913 | 918 | 905 | 905 | 11,800 | 905 |
2021-04-14 | 914 | 921 | 912 | 916 | 4,200 | 916 |
2021-04-13 | 913 | 920 | 911 | 913 | 5,900 | 913 |
2021-04-12 | 924 | 930 | 910 | 913 | 15,600 | 913 |
2021-04-09 | 930 | 934 | 925 | 925 | 6,500 | 925 |
2021-04-08 | 938 | 938 | 930 | 933 | 6,200 | 933 |
2021-04-07 | 925 | 941 | 925 | 936 | 8,800 | 936 |
2021-04-06 | 938 | 942 | 926 | 926 | 6,700 | 926 |
2021-04-05 | 945 | 946 | 924 | 941 | 10,100 | 941 |
2021-04-02 | 939 | 944 | 935 | 942 | 2,100 | 942 |
2021-04-01 | 926 | 937 | 926 | 935 | 5,100 | 935 |
2021-03-31 | 938 | 939 | 921 | 923 | 9,600 | 923 |
2021-03-30 | 945 | 952 | 937 | 939 | 9,400 | 939 |
2021-03-29 | 970 | 971 | 960 | 960 | 5,500 | 960 |
2021-03-26 | 959 | 973 | 957 | 960 | 6,200 | 960 |
2021-03-25 | 947 | 958 | 947 | 956 | 5,200 | 956 |
2021-03-24 | 956 | 960 | 948 | 952 | 17,400 | 952 |
2021-03-23 | 978 | 980 | 962 | 971 | 11,800 | 971 |
2021-03-22 | 969 | 978 | 966 | 976 | 6,300 | 976 |
2021-03-19 | 970 | 981 | 967 | 976 | 9,500 | 976 |
2021-03-18 | 980 | 988 | 967 | 982 | 19,600 | 982 |
2021-03-17 | 985 | 985 | 970 | 980 | 7,300 | 980 |
2021-03-16 | 980 | 987 | 970 | 983 | 19,600 | 983 |
2021-03-15 | 987 | 987 | 974 | 982 | 3,900 | 982 |
2021-03-12 | 973 | 985 | 968 | 985 | 27,500 | 985 |
2021-03-11 | 961 | 975 | 960 | 973 | 8,600 | 973 |
2021-03-10 | 954 | 974 | 951 | 961 | 12,700 | 961 |
2021-03-09 | 940 | 946 | 934 | 946 | 5,300 | 946 |
2021-03-08 | 944 | 948 | 938 | 940 | 16,500 | 940 |
2021-03-05 | 922 | 943 | 922 | 938 | 12,700 | 938 |
2021-03-04 | 936 | 938 | 923 | 924 | 7,200 | 924 |
2021-03-03 | 934 | 948 | 928 | 934 | 11,600 | 934 |
2021-03-02 | 932 | 940 | 928 | 934 | 13,100 | 934 |
2021-03-01 | 921 | 932 | 920 | 932 | 24,700 | 932 |
2021-02-26 | 923 | 926 | 916 | 918 | 30,700 | 918 |
2021-02-25 | 930 | 930 | 923 | 928 | 11,100 | 928 |
2021-02-24 | 922 | 927 | 918 | 918 | 10,900 | 918 |
2021-02-22 | 920 | 933 | 920 | 921 | 8,000 | 921 |
2021-02-19 | 934 | 934 | 918 | 924 | 13,800 | 924 |
2021-02-18 | 944 | 945 | 934 | 934 | 15,900 | 934 |
2021-02-17 | 951 | 954 | 943 | 945 | 9,500 | 945 |
2021-02-16 | 953 | 955 | 950 | 950 | 2,600 | 950 |
2021-02-15 | 952 | 960 | 943 | 950 | 22,700 | 950 |
2021-02-12 | 941 | 959 | 941 | 959 | 24,300 | 959 |
2021-02-10 | 953 | 955 | 945 | 947 | 10,300 | 947 |
2021-02-09 | 955 | 963 | 947 | 952 | 39,400 | 952 |
2021-02-08 | 950 | 983 | 945 | 955 | 50,100 | 955 |
2021-02-05 | 982 | 989 | 975 | 979 | 28,300 | 979 |
2021-02-04 | 977 | 984 | 970 | 984 | 32,600 | 984 |
2021-02-03 | 980 | 980 | 967 | 977 | 22,800 | 977 |
2021-02-02 | 969 | 977 | 960 | 970 | 22,000 | 970 |
2021-02-01 | 945 | 969 | 940 | 965 | 19,400 | 965 |
2021-01-29 | 971 | 973 | 939 | 943 | 21,000 | 943 |
2021-01-28 | 947 | 972 | 945 | 961 | 23,200 | 961 |
2021-01-27 | 968 | 970 | 954 | 962 | 12,800 | 962 |
2021-01-26 | 967 | 988 | 966 | 966 | 23,600 | 966 |
2021-01-25 | 929 | 977 | 929 | 977 | 46,700 | 977 |
2021-01-22 | 927 | 930 | 921 | 923 | 17,400 | 923 |
2021-01-21 | 924 | 926 | 915 | 922 | 15,200 | 922 |
2021-01-20 | 924 | 924 | 914 | 921 | 13,400 | 921 |
2021-01-19 | 917 | 923 | 914 | 922 | 7,700 | 922 |
2021-01-18 | 912 | 923 | 912 | 919 | 5,100 | 919 |
2021-01-15 | 913 | 925 | 907 | 923 | 26,000 | 923 |
2021-01-14 | 910 | 925 | 903 | 907 | 42,600 | 907 |
2021-01-13 | 928 | 935 | 916 | 923 | 33,500 | 923 |
2021-01-12 | 911 | 929 | 902 | 929 | 34,100 | 929 |
2021-01-08 | 917 | 919 | 891 | 900 | 56,400 | 900 |
2021-01-07 | 871 | 1,012 | 871 | 906 | 338,900 | 906 |
2021-01-06 | 859 | 871 | 859 | 863 | 9,900 | 863 |
2021-01-05 | 859 | 869 | 854 | 865 | 2,200 | 865 |
2021-01-04 | 870 | 875 | 851 | 863 | 10,800 | 863 |
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