ケル(6919)の株価時系列情報
ケル(6919)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1993/12/30 | 880 | 880 | 880 | 880 | 2,000 |
| 1993/12/29 | 860 | 880 | 860 | 880 | 6,000 |
| 1993/12/24 | 840 | 840 | 840 | 840 | 1,000 |
| 1993/12/22 | 840 | 840 | 840 | 840 | 1,000 |
| 1993/12/21 | 841 | 841 | 840 | 840 | 2,000 |
| 1993/12/20 | 840 | 850 | 840 | 840 | 3,000 |
| 1993/12/17 | 850 | 850 | 850 | 850 | 1,000 |
| 1993/12/15 | 829 | 830 | 829 | 830 | 5,000 |
| 1993/12/14 | 831 | 841 | 830 | 841 | 3,000 |
| 1993/12/13 | 830 | 830 | 830 | 830 | 1,000 |
| 1993/12/08 | 890 | 890 | 890 | 890 | 1,000 |
| 1993/12/07 | 919 | 919 | 919 | 919 | 2,000 |
| 1993/12/06 | 940 | 940 | 920 | 920 | 3,000 |
| 1993/12/02 | 950 | 950 | 950 | 950 | 5,000 |
| 1993/12/01 | 890 | 900 | 890 | 900 | 2,000 |
| 1993/11/30 | 899 | 899 | 881 | 881 | 2,000 |
| 1993/11/26 | 950 | 960 | 949 | 949 | 6,000 |
| 1993/11/25 | 897 | 950 | 890 | 950 | 10,000 |
| 1993/11/22 | 950 | 950 | 950 | 950 | 1,000 |
| 1993/11/19 | 949 | 950 | 948 | 950 | 9,000 |
| 1993/11/18 | 950 | 950 | 950 | 950 | 8,000 |
| 1993/11/17 | 975 | 975 | 950 | 950 | 14,000 |
| 1993/11/16 | 975 | 985 | 975 | 975 | 4,000 |
| 1993/11/15 | 975 | 975 | 975 | 975 | 1,000 |
| 1993/11/11 | 975 | 975 | 975 | 975 | 5,000 |
| 1993/11/09 | 950 | 975 | 950 | 975 | 6,000 |
| 1993/11/08 | 975 | 980 | 975 | 980 | 6,000 |
| 1993/11/05 | 975 | 975 | 975 | 975 | 10,000 |
| 1993/11/02 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 1993/10/29 | 1,000 | 1,020 | 985 | 985 | 4,000 |
| 1993/10/28 | 1,000 | 1,020 | 1,000 | 1,000 | 9,000 |
| 1993/10/27 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
| 1993/10/26 | 969 | 1,000 | 969 | 1,000 | 3,000 |
| 1993/10/25 | 995 | 1,000 | 970 | 970 | 5,000 |
| 1993/10/22 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 |
| 1993/10/20 | 1,030 | 1,030 | 1,000 | 1,000 | 4,000 |
| 1993/10/18 | 1,090 | 1,090 | 1,080 | 1,080 | 2,000 |
| 1993/10/15 | 1,110 | 1,120 | 1,100 | 1,100 | 4,000 |
| 1993/10/14 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1993/10/13 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1993/10/12 | 1,130 | 1,130 | 1,110 | 1,110 | 2,000 |
| 1993/10/08 | 1,150 | 1,150 | 1,130 | 1,150 | 26,000 |
| 1993/10/07 | 1,150 | 1,180 | 1,110 | 1,180 | 46,000 |
| 1993/10/06 | 1,140 | 1,150 | 1,120 | 1,140 | 29,000 |
| 1993/10/05 | 1,050 | 1,140 | 1,050 | 1,100 | 65,000 |
| 1993/10/04 | 1,100 | 1,100 | 1,060 | 1,100 | 41,000 |
| 1993/10/01 | 1,120 | 1,150 | 1,090 | 1,090 | 41,000 |
| 1993/09/30 | 1,140 | 1,140 | 1,100 | 1,100 | 44,000 |
| 1993/09/29 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1993/09/28 | 1,100 | 1,150 | 1,100 | 1,150 | 3,000 |
| 1993/09/27 | 1,100 | 1,130 | 1,100 | 1,130 | 4,000 |
| 1993/09/24 | 1,150 | 1,160 | 1,150 | 1,150 | 15,000 |
| 1993/09/22 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 |
| 1993/09/21 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1993/09/20 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 1993/09/17 | 1,220 | 1,220 | 1,210 | 1,210 | 5,000 |
| 1993/09/16 | 1,210 | 1,220 | 1,210 | 1,220 | 7,000 |
| 1993/09/14 | 1,250 | 1,250 | 1,210 | 1,240 | 21,000 |
| 1993/09/13 | 1,190 | 1,270 | 1,190 | 1,250 | 29,000 |
| 1993/09/10 | 1,110 | 1,240 | 1,110 | 1,190 | 76,000 |
| 1993/09/09 | 1,100 | 1,130 | 1,100 | 1,130 | 17,000 |
| 1993/09/08 | 1,000 | 1,090 | 1,000 | 1,090 | 11,000 |
| 1993/09/06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993/08/31 | 950 | 950 | 940 | 940 | 2,000 |
| 1993/08/30 | 952 | 952 | 952 | 952 | 1,000 |
| 1993/08/27 | 952 | 952 | 952 | 952 | 1,000 |
| 1993/08/23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993/08/20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1993/08/17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993/08/16 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1993/08/12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1993/08/11 | 1,050 | 1,050 | 1,000 | 1,000 | 4,000 |
| 1993/08/10 | 1,000 | 1,040 | 1,000 | 1,040 | 2,000 |
| 1993/08/06 | 1,030 | 1,030 | 1,000 | 1,000 | 3,000 |
| 1993/08/05 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1993/08/04 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1993/08/03 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1993/08/02 | 1,070 | 1,070 | 1,050 | 1,050 | 2,000 |
| 1993/07/30 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1993/07/28 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1993/07/27 | 1,190 | 1,200 | 1,130 | 1,140 | 6,000 |
| 1993/07/26 | 1,130 | 1,180 | 1,130 | 1,180 | 2,000 |
| 1993/07/23 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1993/07/22 | 1,200 | 1,200 | 1,110 | 1,150 | 4,000 |
| 1993/07/20 | 1,200 | 1,200 | 1,150 | 1,150 | 8,000 |
| 1993/07/19 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 |
| 1993/07/16 | 1,160 | 1,250 | 1,160 | 1,250 | 55,000 |
| 1993/07/15 | 1,060 | 1,160 | 1,060 | 1,160 | 37,000 |
| 1993/07/14 | 1,000 | 1,050 | 1,000 | 1,000 | 21,000 |
| 1993/07/09 | 950 | 950 | 950 | 950 | 5,000 |
| 1993/07/07 | 900 | 900 | 900 | 900 | 3,000 |
| 1993/07/06 | 880 | 900 | 860 | 900 | 4,000 |
| 1993/07/05 | 910 | 910 | 900 | 900 | 18,000 |
| 1993/07/02 | 901 | 901 | 901 | 901 | 1,000 |
| 1993/07/01 | 900 | 901 | 900 | 901 | 6,000 |
| 1993/06/30 | 900 | 900 | 900 | 900 | 2,000 |
| 1993/06/29 | 920 | 920 | 920 | 920 | 2,000 |
| 1993/06/25 | 920 | 920 | 920 | 920 | 2,000 |
| 1993/06/11 | 1,000 | 1,080 | 1,000 | 1,080 | 2,000 |
| 1993/06/04 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1993/06/03 | 1,240 | 1,250 | 1,200 | 1,200 | 12,000 |
| 1993/06/02 | 1,180 | 1,280 | 1,180 | 1,280 | 19,000 |
| 1993/06/01 | 1,190 | 1,190 | 1,190 | 1,190 | 7,000 |
| 1993/05/31 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1993/05/28 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 |
| 1993/05/27 | 1,150 | 1,270 | 1,150 | 1,270 | 44,000 |
| 1993/05/26 | 1,020 | 1,150 | 1,020 | 1,140 | 50,000 |
| 1993/05/25 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 |
| 1993/05/24 | 1,000 | 1,020 | 1,000 | 1,020 | 4,000 |
| 1993/05/18 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1993/05/17 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1993/05/14 | 1,120 | 1,120 | 1,070 | 1,070 | 4,000 |
| 1993/05/13 | 1,070 | 1,100 | 1,070 | 1,100 | 11,000 |
| 1993/05/12 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1993/05/11 | 1,010 | 1,020 | 1,010 | 1,020 | 7,000 |
| 1993/05/10 | 1,020 | 1,020 | 1,000 | 1,000 | 14,000 |
| 1993/05/07 | 980 | 981 | 975 | 980 | 14,000 |
| 1993/05/06 | 952 | 960 | 952 | 955 | 24,000 |
| 1993/04/30 | 910 | 929 | 910 | 929 | 5,000 |
| 1993/04/28 | 900 | 900 | 900 | 900 | 3,000 |
| 1993/04/27 | 900 | 900 | 900 | 900 | 2,000 |
| 1993/04/22 | 887 | 887 | 801 | 801 | 4,000 |
| 1993/04/16 | 920 | 930 | 920 | 930 | 4,000 |
| 1993/04/15 | 950 | 950 | 930 | 930 | 3,000 |
| 1993/04/14 | 979 | 979 | 930 | 950 | 4,000 |
| 1993/04/13 | 981 | 981 | 980 | 980 | 3,000 |
| 1993/04/12 | 980 | 980 | 940 | 980 | 22,000 |
| 1993/04/09 | 850 | 902 | 850 | 902 | 17,000 |
| 1993/04/08 | 811 | 811 | 810 | 810 | 2,000 |
| 1993/04/07 | 810 | 810 | 800 | 800 | 3,000 |
| 1993/04/06 | 800 | 810 | 800 | 810 | 3,000 |
| 1993/04/05 | 799 | 800 | 799 | 800 | 4,000 |
| 1993/04/02 | 820 | 825 | 800 | 800 | 4,000 |
| 1993/04/01 | 820 | 820 | 820 | 820 | 2,000 |
| 1993/03/31 | 825 | 825 | 824 | 824 | 3,000 |
| 1993/03/30 | 840 | 840 | 840 | 840 | 1,000 |
| 1993/03/29 | 791 | 791 | 791 | 791 | 1,000 |
| 1993/03/26 | 820 | 825 | 785 | 785 | 5,000 |
| 1993/03/25 | 840 | 840 | 840 | 840 | 20,000 |
| 1993/03/24 | 850 | 850 | 850 | 850 | 1,000 |
| 1993/03/18 | 785 | 785 | 785 | 785 | 1,000 |
| 1993/03/17 | 785 | 785 | 785 | 785 | 1,000 |
| 1993/03/15 | 795 | 795 | 795 | 795 | 11,000 |
| 1993/03/12 | 785 | 785 | 785 | 785 | 3,000 |
| 1993/03/11 | 785 | 800 | 785 | 800 | 3,000 |
| 1993/03/10 | 785 | 785 | 780 | 780 | 4,000 |
| 1993/03/09 | 782 | 782 | 780 | 780 | 2,000 |
| 1993/03/01 | 843 | 843 | 843 | 843 | 1,000 |
| 1993/02/24 | 792 | 792 | 783 | 783 | 2,000 |
| 1993/02/23 | 782 | 782 | 782 | 782 | 1,000 |
| 1993/02/22 | 772 | 772 | 772 | 772 | 3,000 |
| 1993/02/17 | 850 | 850 | 850 | 850 | 1,000 |
| 1993/02/12 | 890 | 890 | 890 | 890 | 6,000 |
| 1993/02/10 | 955 | 955 | 955 | 955 | 2,000 |
| 1993/02/09 | 946 | 950 | 946 | 950 | 23,000 |
| 1993/02/02 | 967 | 967 | 950 | 960 | 31,000 |
| 1993/02/01 | 880 | 950 | 880 | 950 | 28,000 |
| 1993/01/29 | 890 | 890 | 890 | 890 | 1,000 |
| 1993/01/28 | 800 | 821 | 800 | 821 | 2,000 |
| 1993/01/27 | 825 | 825 | 825 | 825 | 1,000 |
| 1993/01/21 | 950 | 970 | 950 | 970 | 5,000 |
| 1993/01/20 | 950 | 950 | 950 | 950 | 17,000 |
| 1993/01/19 | 920 | 950 | 920 | 950 | 7,000 |
| 1993/01/18 | 900 | 910 | 880 | 910 | 36,000 |
| 1993/01/14 | 839 | 880 | 839 | 880 | 34,000 |
| 1993/01/13 | 800 | 801 | 800 | 800 | 14,000 |
| 1993/01/12 | 730 | 740 | 730 | 740 | 49,000 |
| 1993/01/08 | 695 | 710 | 695 | 710 | 3,000 |