6919 ケル(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,830	1,857	1,825	1,857	13,000	1,857
2023-12-28	1,819	1,833	1,811	1,825	13,900	1,825
2023-12-27	1,799	1,819	1,791	1,819	8,700	1,819
2023-12-26	1,794	1,794	1,770	1,789	14,200	1,789
2023-12-25	1,797	1,797	1,780	1,787	6,900	1,787
2023-12-22	1,781	1,800	1,778	1,789	12,800	1,789
2023-12-21	1,772	1,781	1,765	1,776	8,700	1,776
2023-12-20	1,775	1,783	1,771	1,774	10,700	1,774
2023-12-19	1,784	1,784	1,772	1,776	5,000	1,776
2023-12-18	1,783	1,783	1,773	1,775	6,800	1,775
2023-12-15	1,784	1,799	1,781	1,783	10,300	1,783
2023-12-14	1,790	1,803	1,776	1,780	14,000	1,780
2023-12-13	1,805	1,805	1,782	1,790	12,500	1,790
2023-12-12	1,806	1,809	1,790	1,801	14,400	1,801
2023-12-11	1,790	1,806	1,788	1,801	7,800	1,801
2023-12-08	1,801	1,812	1,777	1,788	21,500	1,788
2023-12-07	1,827	1,827	1,806	1,809	14,000	1,809
2023-12-06	1,818	1,835	1,813	1,828	5,700	1,828
2023-12-05	1,839	1,839	1,810	1,818	12,400	1,818
2023-12-04	1,850	1,855	1,833	1,843	11,300	1,843
2023-12-01	1,864	1,869	1,834	1,834	13,800	1,834
2023-11-30	1,872	1,883	1,860	1,864	8,300	1,864
2023-11-29	1,876	1,887	1,873	1,873	11,700	1,873
2023-11-28	1,875	1,880	1,860	1,876	15,100	1,876
2023-11-27	1,872	1,910	1,836	1,871	32,600	1,871
2023-11-24	1,831	1,882	1,831	1,861	31,000	1,861
2023-11-22	1,818	1,840	1,812	1,837	9,900	1,837
2023-11-21	1,829	1,829	1,802	1,818	16,300	1,818
2023-11-20	1,804	1,839	1,800	1,818	31,600	1,818
2023-11-17	1,763	1,793	1,756	1,788	10,300	1,788
2023-11-16	1,776	1,779	1,756	1,764	10,900	1,764
2023-11-15	1,780	1,783	1,769	1,776	17,200	1,776
2023-11-14	1,767	1,778	1,752	1,770	21,100	1,770
2023-11-13	1,736	1,778	1,730	1,762	43,200	1,762
2023-11-10	1,715	1,724	1,702	1,724	41,800	1,724
2023-11-09	1,709	1,729	1,709	1,715	16,700	1,715
2023-11-08	1,737	1,739	1,694	1,709	25,800	1,709
2023-11-07	1,723	1,734	1,720	1,733	14,100	1,733
2023-11-06	1,723	1,727	1,705	1,724	22,500	1,724
2023-11-02	1,700	1,710	1,691	1,700	15,100	1,700
2023-11-01	1,690	1,698	1,685	1,690	17,200	1,690
2023-10-31	1,680	1,689	1,660	1,689	19,900	1,689
2023-10-30	1,695	1,698	1,664	1,670	23,000	1,670
2023-10-27	1,682	1,703	1,682	1,696	10,700	1,696
2023-10-26	1,684	1,702	1,677	1,678	24,900	1,678
2023-10-25	1,699	1,707	1,683	1,683	13,600	1,683
2023-10-24	1,688	1,688	1,640	1,688	46,100	1,688
2023-10-23	1,694	1,694	1,674	1,678	14,100	1,678
2023-10-20	1,685	1,709	1,673	1,700	11,700	1,700
2023-10-19	1,689	1,691	1,674	1,685	17,300	1,685
2023-10-18	1,700	1,705	1,680	1,694	8,700	1,694
2023-10-17	1,714	1,714	1,672	1,684	23,500	1,684
2023-10-16	1,676	1,711	1,676	1,685	24,200	1,685
2023-10-13	1,708	1,720	1,676	1,676	31,100	1,676
2023-10-12	1,674	1,707	1,667	1,707	48,500	1,707
2023-10-11	1,706	1,706	1,661	1,670	79,500	1,670
2023-10-10	1,672	1,706	1,672	1,699	91,100	1,699
2023-10-06	1,900	1,912	1,633	1,672	163,500	1,672
2023-10-05	1,877	1,890	1,865	1,890	17,900	1,890
2023-10-04	1,898	1,900	1,868	1,877	34,100	1,877
2023-10-03	1,955	1,959	1,908	1,912	14,100	1,912
2023-10-02	1,940	1,996	1,940	1,956	13,000	1,956
2023-09-29	1,977	1,985	1,914	1,919	20,800	1,919
2023-09-28	1,969	2,004	1,967	1,970	27,000	1,970
2023-09-27	1,978	1,999	1,978	1,998	19,600	1,998
2023-09-26	2,009	2,009	1,984	1,989	13,900	1,989
2023-09-25	2,015	2,026	1,999	2,000	13,600	2,000
2023-09-22	1,991	2,020	1,988	2,009	26,600	2,009
2023-09-21	2,000	2,000	1,995	1,996	14,500	1,996
2023-09-20	2,006	2,006	1,995	2,000	6,500	2,000
2023-09-19	2,000	2,009	1,996	1,997	16,700	1,997
2023-09-15	2,000	2,013	1,994	2,000	15,700	2,000
2023-09-14	2,018	2,018	1,989	1,998	15,500	1,998
2023-09-13	2,000	2,034	1,989	2,000	23,800	2,000
2023-09-12	1,946	1,993	1,946	1,991	21,000	1,991
2023-09-11	1,945	1,960	1,942	1,943	15,800	1,943
2023-09-08	1,920	1,945	1,920	1,932	13,600	1,932
2023-09-07	1,932	1,934	1,914	1,917	8,400	1,917
2023-09-06	1,943	1,944	1,933	1,933	9,200	1,933
2023-09-05	1,949	1,950	1,920	1,942	12,600	1,942
2023-09-04	1,949	1,957	1,944	1,948	10,800	1,948
2023-09-01	1,935	1,949	1,935	1,949	5,100	1,949
2023-08-31	1,904	1,943	1,904	1,926	22,200	1,926
2023-08-30	1,890	1,909	1,890	1,899	10,300	1,899
2023-08-29	1,898	1,898	1,880	1,886	10,600	1,886
2023-08-28	1,894	1,898	1,882	1,887	9,100	1,887
2023-08-25	1,870	1,887	1,856	1,875	5,300	1,875
2023-08-24	1,850	1,873	1,846	1,871	11,100	1,871
2023-08-23	1,830	1,847	1,830	1,841	10,900	1,841
2023-08-22	1,841	1,843	1,823	1,830	16,400	1,830
2023-08-21	1,844	1,850	1,824	1,826	17,800	1,826
2023-08-18	1,842	1,849	1,834	1,837	8,000	1,837
2023-08-17	1,870	1,870	1,836	1,840	15,600	1,840
2023-08-16	1,871	1,885	1,867	1,870	7,800	1,870
2023-08-15	1,867	1,883	1,863	1,883	9,500	1,883
2023-08-14	1,867	1,875	1,847	1,850	28,200	1,850
2023-08-10	1,879	1,879	1,865	1,866	12,000	1,866
2023-08-09	1,881	1,892	1,870	1,870	11,400	1,870
2023-08-08	1,880	1,898	1,869	1,886	22,800	1,886
2023-08-07	1,889	1,921	1,876	1,909	26,300	1,909
2023-08-04	1,872	1,896	1,871	1,890	7,000	1,890
2023-08-03	1,890	1,890	1,859	1,872	14,700	1,872
2023-08-02	1,888	1,899	1,881	1,890	11,100	1,890
2023-08-01	1,898	1,905	1,888	1,888	6,800	1,888
2023-07-31	1,900	1,909	1,881	1,895	17,600	1,895
2023-07-28	1,860	1,895	1,856	1,895	25,800	1,895
2023-07-27	1,865	1,878	1,860	1,864	12,400	1,864
2023-07-26	1,887	1,888	1,864	1,864	13,300	1,864
2023-07-25	1,875	1,887	1,870	1,882	10,700	1,882
2023-07-24	1,858	1,867	1,858	1,864	6,700	1,864
2023-07-21	1,863	1,865	1,852	1,855	8,100	1,855
2023-07-20	1,864	1,872	1,860	1,868	8,400	1,868
2023-07-19	1,860	1,869	1,850	1,860	9,200	1,860
2023-07-18	1,856	1,868	1,852	1,852	6,700	1,852
2023-07-14	1,864	1,864	1,841	1,856	20,800	1,856
2023-07-13	1,840	1,858	1,830	1,846	9,500	1,846
2023-07-12	1,859	1,859	1,825	1,835	18,400	1,835
2023-07-11	1,845	1,860	1,844	1,859	7,800	1,859
2023-07-10	1,856	1,861	1,834	1,845	17,400	1,845
2023-07-07	1,866	1,866	1,840	1,854	12,800	1,854
2023-07-06	1,880	1,881	1,866	1,871	13,700	1,871
2023-07-05	1,880	1,885	1,864	1,880	9,200	1,880
2023-07-04	1,889	1,889	1,877	1,880	12,100	1,880
2023-07-03	1,885	1,890	1,876	1,889	15,900	1,889
2023-06-30	1,869	1,875	1,852	1,873	9,000	1,873
2023-06-29	1,864	1,875	1,856	1,860	12,700	1,860
2023-06-28	1,846	1,869	1,841	1,865	13,900	1,865
2023-06-27	1,844	1,845	1,819	1,845	17,300	1,845
2023-06-26	1,833	1,852	1,821	1,841	8,100	1,841
2023-06-23	1,856	1,865	1,810	1,833	28,800	1,833
2023-06-22	1,860	1,868	1,850	1,854	16,000	1,854
2023-06-21	1,850	1,860	1,830	1,860	22,100	1,860
2023-06-20	1,835	1,872	1,830	1,850	23,400	1,850
2023-06-19	1,805	1,830	1,801	1,829	18,400	1,829
2023-06-16	1,799	1,815	1,792	1,805	24,400	1,805
2023-06-15	1,794	1,820	1,781	1,811	17,300	1,811
2023-06-14	1,789	1,802	1,788	1,794	12,200	1,794
2023-06-13	1,803	1,803	1,782	1,788	12,700	1,788
2023-06-12	1,803	1,814	1,795	1,795	19,400	1,795
2023-06-09	1,783	1,815	1,783	1,797	14,500	1,797
2023-06-08	1,801	1,801	1,757	1,775	16,600	1,775
2023-06-07	1,810	1,818	1,780	1,788	14,700	1,788
2023-06-06	1,799	1,808	1,790	1,806	10,400	1,806
2023-06-05	1,802	1,817	1,800	1,800	15,900	1,800
2023-06-02	1,785	1,806	1,783	1,794	7,100	1,794
2023-06-01	1,773	1,785	1,762	1,777	9,100	1,777
2023-05-31	1,805	1,818	1,764	1,764	12,300	1,764
2023-05-30	1,810	1,820	1,782	1,797	8,600	1,797
2023-05-29	1,804	1,830	1,804	1,806	18,300	1,806
2023-05-26	1,819	1,820	1,785	1,787	22,000	1,787
2023-05-25	1,831	1,833	1,810	1,818	10,000	1,818
2023-05-24	1,798	1,841	1,795	1,831	39,100	1,831
2023-05-23	1,815	1,828	1,784	1,798	35,300	1,798
2023-05-22	1,759	1,813	1,759	1,801	32,800	1,801
2023-05-19	1,765	1,765	1,731	1,743	39,000	1,743
2023-05-18	1,725	1,780	1,719	1,763	38,400	1,763
2023-05-17	1,709	1,716	1,699	1,716	15,500	1,716
2023-05-16	1,720	1,720	1,692	1,707	20,300	1,707
2023-05-15	1,657	1,720	1,657	1,716	62,100	1,716
2023-05-12	1,676	1,676	1,634	1,637	44,200	1,637
2023-05-11	1,695	1,695	1,665	1,665	93,000	1,665
2023-05-10	1,731	1,738	1,706	1,708	31,400	1,708
2023-05-09	1,731	1,744	1,722	1,725	19,100	1,725
2023-05-08	1,735	1,737	1,707	1,730	17,500	1,730
2023-05-02	1,752	1,755	1,728	1,734	13,900	1,734
2023-05-01	1,744	1,747	1,733	1,747	8,100	1,747
2023-04-28	1,730	1,740	1,729	1,729	6,000	1,729
2023-04-27	1,723	1,737	1,723	1,732	5,500	1,732
2023-04-26	1,729	1,734	1,719	1,724	11,300	1,724
2023-04-25	1,748	1,758	1,733	1,737	7,700	1,737
2023-04-24	1,767	1,767	1,743	1,746	7,800	1,746
2023-04-21	1,764	1,772	1,755	1,767	11,200	1,767
2023-04-20	1,743	1,767	1,743	1,765	16,800	1,765
2023-04-19	1,754	1,754	1,736	1,742	7,100	1,742
2023-04-18	1,748	1,761	1,740	1,754	8,100	1,754
2023-04-17	1,745	1,751	1,732	1,738	20,900	1,738
2023-04-14	1,759	1,759	1,739	1,742	7,000	1,742
2023-04-13	1,735	1,755	1,725	1,755	20,800	1,755
2023-04-12	1,731	1,733	1,722	1,730	11,900	1,730
2023-04-11	1,736	1,743	1,725	1,732	8,900	1,732
2023-04-10	1,728	1,728	1,714	1,724	8,600	1,724
2023-04-07	1,718	1,725	1,700	1,707	14,900	1,707
2023-04-06	1,726	1,726	1,697	1,718	31,900	1,718
2023-04-05	1,763	1,763	1,731	1,736	28,000	1,736
2023-04-04	1,816	1,816	1,748	1,763	49,400	1,763
2023-04-03	1,840	1,845	1,813	1,815	23,500	1,815
2023-03-31	1,799	1,835	1,799	1,830	25,700	1,830
2023-03-30	1,771	1,807	1,771	1,793	20,800	1,793
2023-03-29	1,786	1,817	1,781	1,800	20,700	1,800
2023-03-28	1,818	1,820	1,788	1,800	31,000	1,800
2023-03-27	1,759	1,815	1,759	1,815	65,800	1,815
2023-03-24	1,745	1,748	1,729	1,748	10,500	1,748
2023-03-23	1,710	1,750	1,700	1,749	27,700	1,749
2023-03-22	1,720	1,737	1,718	1,718	14,600	1,718
2023-03-20	1,730	1,731	1,690	1,701	54,200	1,701
2023-03-17	1,754	1,777	1,733	1,749	26,700	1,749
2023-03-16	1,750	1,756	1,721	1,754	32,200	1,754
2023-03-15	1,754	1,792	1,742	1,782	31,800	1,782
2023-03-14	1,780	1,780	1,725	1,738	49,600	1,738
2023-03-13	1,805	1,816	1,777	1,793	56,400	1,793
2023-03-10	1,845	1,849	1,819	1,831	30,300	1,831
2023-03-09	1,826	1,869	1,800	1,869	61,200	1,869
2023-03-08	1,855	1,855	1,832	1,840	25,800	1,840
2023-03-07	1,851	1,877	1,842	1,861	26,400	1,861
2023-03-06	1,838	1,857	1,830	1,851	32,500	1,851
2023-03-03	1,826	1,848	1,821	1,841	20,300	1,841
2023-03-02	1,835	1,852	1,819	1,824	30,500	1,824
2023-03-01	1,830	1,837	1,807	1,835	35,600	1,835
2023-02-28	1,842	1,850	1,825	1,831	34,400	1,831
2023-02-27	1,851	1,856	1,836	1,842	22,600	1,842
2023-02-24	1,888	1,892	1,845	1,860	30,300	1,860
2023-02-22	1,861	1,888	1,855	1,888	22,900	1,888
2023-02-21	1,874	1,912	1,866	1,890	30,100	1,890
2023-02-20	1,856	1,883	1,854	1,870	24,100	1,870
2023-02-17	1,839	1,874	1,832	1,859	46,600	1,859
2023-02-16	1,827	1,860	1,815	1,841	34,000	1,841
2023-02-15	1,829	1,844	1,817	1,833	26,100	1,833
2023-02-14	1,828	1,841	1,818	1,839	21,200	1,839
2023-02-13	1,813	1,842	1,806	1,833	28,400	1,833
2023-02-10	1,876	1,876	1,826	1,835	27,800	1,835
2023-02-09	1,890	1,902	1,871	1,884	35,100	1,884
2023-02-08	1,821	1,900	1,821	1,896	95,600	1,896
2023-02-07	1,841	1,858	1,818	1,837	86,800	1,837
2023-02-06	1,822	1,839	1,801	1,839	16,600	1,839
2023-02-03	1,797	1,849	1,797	1,840	12,900	1,840
2023-02-02	1,856	1,890	1,779	1,795	48,900	1,795
2023-02-01	1,856	1,869	1,845	1,855	11,400	1,855
2023-01-31	1,833	1,949	1,831	1,856	32,300	1,856
2023-01-30	1,840	1,907	1,833	1,833	25,700	1,833
2023-01-27	1,913	1,946	1,842	1,842	33,400	1,842
2023-01-26	1,898	1,936	1,895	1,914	20,500	1,914
2023-01-25	1,857	1,907	1,855	1,900	17,300	1,900
2023-01-24	1,872	1,872	1,850	1,865	10,900	1,865
2023-01-23	1,867	1,873	1,850	1,853	17,900	1,853
2023-01-20	1,778	1,863	1,777	1,862	44,000	1,862
2023-01-19	1,763	1,774	1,740	1,770	6,500	1,770
2023-01-18	1,755	1,768	1,751	1,751	6,700	1,751
2023-01-17	1,760	1,764	1,740	1,754	9,800	1,754
2023-01-16	1,750	1,786	1,750	1,760	7,500	1,760
2023-01-13	1,780	1,780	1,750	1,750	17,900	1,750
2023-01-12	1,793	1,796	1,772	1,780	18,100	1,780
2023-01-11	1,697	1,785	1,697	1,772	35,000	1,772
2023-01-10	1,676	1,690	1,669	1,683	15,200	1,683
2023-01-06	1,635	1,669	1,635	1,657	7,200	1,657
2023-01-05	1,647	1,662	1,632	1,632	8,300	1,632
2023-01-04	1,676	1,676	1,635	1,653	13,300	1,653

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