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