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 |
---|---|---|---|---|---|
1998/12/28 | 381 | 400 | 381 | 400 | 3,000 |
1998/12/25 | 378 | 380 | 378 | 380 | 10,000 |
1998/12/24 | 379 | 379 | 379 | 379 | 2,000 |
1998/12/22 | 390 | 390 | 380 | 380 | 4,000 |
1998/12/21 | 400 | 400 | 390 | 390 | 3,000 |
1998/12/18 | 400 | 400 | 380 | 400 | 8,000 |
1998/12/17 | 400 | 400 | 400 | 400 | 2,000 |
1998/12/15 | 429 | 429 | 429 | 429 | 4,000 |
1998/12/11 | 427 | 430 | 427 | 430 | 2,000 |
1998/12/10 | 427 | 427 | 427 | 427 | 5,000 |
1998/12/09 | 421 | 421 | 421 | 421 | 3,000 |
1998/12/08 | 420 | 420 | 420 | 420 | 4,000 |
1998/12/07 | 420 | 420 | 420 | 420 | 2,000 |
1998/12/04 | 415 | 415 | 410 | 410 | 5,000 |
1998/12/03 | 425 | 431 | 420 | 420 | 11,000 |
1998/12/02 | 405 | 426 | 400 | 425 | 31,000 |
1998/12/01 | 432 | 432 | 390 | 400 | 11,000 |
1998/11/30 | 422 | 450 | 422 | 435 | 18,000 |
1998/11/27 | 374 | 400 | 374 | 400 | 24,000 |
1998/11/26 | 370 | 375 | 355 | 370 | 27,000 |
1998/11/25 | 350 | 370 | 350 | 370 | 21,000 |
1998/11/24 | 345 | 350 | 345 | 350 | 9,000 |
1998/11/20 | 345 | 345 | 345 | 345 | 2,000 |
1998/11/19 | 345 | 345 | 345 | 345 | 2,000 |
1998/11/18 | 325 | 325 | 325 | 325 | 1,000 |
1998/11/17 | 327 | 327 | 325 | 325 | 3,000 |
1998/11/16 | 325 | 325 | 325 | 325 | 1,000 |
1998/11/13 | 369 | 369 | 290 | 290 | 56,000 |
1998/11/12 | 376 | 376 | 360 | 360 | 13,000 |
1998/11/11 | 345 | 376 | 345 | 376 | 4,000 |
1998/11/10 | 330 | 340 | 327 | 340 | 6,000 |
1998/11/09 | 321 | 327 | 321 | 327 | 2,000 |
1998/11/06 | 305 | 315 | 305 | 315 | 6,000 |
1998/11/05 | 310 | 310 | 301 | 305 | 5,000 |
1998/11/04 | 305 | 305 | 305 | 305 | 1,000 |
1998/11/02 | 300 | 305 | 300 | 300 | 5,000 |
1998/10/30 | 295 | 300 | 295 | 300 | 2,000 |
1998/10/29 | 305 | 305 | 300 | 305 | 11,000 |
1998/10/28 | 301 | 301 | 300 | 300 | 5,000 |
1998/10/27 | 295 | 310 | 295 | 310 | 8,000 |
1998/10/26 | 310 | 310 | 295 | 295 | 3,000 |
1998/10/23 | 310 | 310 | 310 | 310 | 1,000 |
1998/10/22 | 291 | 291 | 291 | 291 | 6,000 |
1998/10/21 | 302 | 302 | 290 | 290 | 15,000 |
1998/10/20 | 310 | 310 | 300 | 300 | 7,000 |
1998/10/19 | 300 | 300 | 300 | 300 | 3,000 |
1998/10/16 | 303 | 303 | 300 | 300 | 10,000 |
1998/10/15 | 303 | 303 | 303 | 303 | 1,000 |
1998/10/14 | 310 | 310 | 301 | 301 | 4,000 |
1998/10/12 | 300 | 303 | 300 | 300 | 6,000 |
1998/10/09 | 307 | 307 | 300 | 300 | 5,000 |
1998/10/08 | 311 | 315 | 309 | 309 | 12,000 |
1998/10/07 | 301 | 305 | 301 | 305 | 4,000 |
1998/10/06 | 277 | 300 | 277 | 300 | 18,000 |
1998/10/05 | 282 | 282 | 276 | 276 | 6,000 |
1998/10/02 | 280 | 300 | 270 | 270 | 8,000 |
1998/10/01 | 320 | 320 | 280 | 280 | 7,000 |
1998/09/30 | 331 | 331 | 330 | 330 | 9,000 |
1998/09/29 | 368 | 368 | 330 | 330 | 11,000 |
1998/09/28 | 369 | 369 | 369 | 369 | 3,000 |
1998/09/25 | 370 | 370 | 370 | 370 | 1,000 |
1998/09/24 | 414 | 415 | 414 | 415 | 3,000 |
1998/09/22 | 418 | 418 | 415 | 415 | 3,000 |
1998/09/21 | 417 | 419 | 417 | 419 | 5,000 |
1998/09/18 | 418 | 418 | 418 | 418 | 1,000 |
1998/09/17 | 423 | 423 | 420 | 420 | 5,000 |
1998/09/16 | 420 | 420 | 420 | 420 | 1,000 |
1998/09/14 | 429 | 429 | 420 | 420 | 4,000 |
1998/09/11 | 449 | 449 | 420 | 430 | 12,000 |
1998/09/09 | 469 | 469 | 450 | 450 | 4,000 |
1998/09/08 | 470 | 470 | 470 | 470 | 10,000 |
1998/09/07 | 470 | 475 | 470 | 470 | 8,000 |
1998/09/03 | 520 | 520 | 520 | 520 | 6,000 |
1998/09/02 | 520 | 520 | 520 | 520 | 3,000 |
1998/09/01 | 501 | 501 | 501 | 501 | 1,000 |
1998/08/31 | 510 | 510 | 510 | 510 | 1,000 |
1998/08/28 | 529 | 529 | 520 | 520 | 3,000 |
1998/08/27 | 550 | 550 | 540 | 540 | 3,000 |
1998/08/26 | 554 | 554 | 550 | 550 | 10,000 |
1998/08/25 | 554 | 554 | 554 | 554 | 3,000 |
1998/08/24 | 551 | 551 | 551 | 551 | 1,000 |
1998/08/21 | 552 | 552 | 551 | 551 | 4,000 |
1998/08/20 | 555 | 561 | 551 | 551 | 13,000 |
1998/08/19 | 556 | 556 | 555 | 555 | 12,000 |
1998/08/18 | 572 | 572 | 556 | 556 | 7,000 |
1998/08/17 | 573 | 573 | 572 | 572 | 4,000 |
1998/08/14 | 590 | 590 | 590 | 590 | 1,000 |
1998/08/13 | 581 | 590 | 570 | 590 | 7,000 |
1998/08/11 | 600 | 600 | 600 | 600 | 1,000 |
1998/08/06 | 599 | 610 | 595 | 610 | 10,000 |
1998/08/05 | 599 | 599 | 599 | 599 | 2,000 |
1998/08/04 | 595 | 599 | 590 | 599 | 10,000 |
1998/07/31 | 590 | 599 | 590 | 599 | 4,000 |
1998/07/30 | 600 | 600 | 580 | 590 | 13,000 |
1998/07/29 | 600 | 609 | 600 | 609 | 3,000 |
1998/07/28 | 596 | 600 | 595 | 600 | 5,000 |
1998/07/27 | 600 | 600 | 595 | 595 | 2,000 |
1998/07/24 | 590 | 590 | 581 | 581 | 5,000 |
1998/07/23 | 610 | 610 | 590 | 590 | 10,000 |
1998/07/22 | 620 | 620 | 611 | 611 | 3,000 |
1998/07/21 | 625 | 625 | 620 | 620 | 4,000 |
1998/07/17 | 630 | 630 | 620 | 625 | 18,000 |
1998/07/16 | 649 | 649 | 630 | 630 | 3,000 |
1998/07/15 | 658 | 660 | 650 | 650 | 6,000 |
1998/07/14 | 615 | 650 | 615 | 648 | 25,000 |
1998/07/13 | 611 | 615 | 610 | 615 | 6,000 |
1998/07/10 | 605 | 610 | 590 | 610 | 11,000 |
1998/07/09 | 600 | 605 | 590 | 590 | 20,000 |
1998/07/08 | 601 | 605 | 600 | 600 | 21,000 |
1998/07/07 | 600 | 600 | 600 | 600 | 12,000 |
1998/07/06 | 610 | 610 | 610 | 610 | 6,000 |
1998/07/03 | 610 | 610 | 605 | 610 | 17,000 |
1998/07/02 | 610 | 630 | 610 | 610 | 20,000 |
1998/07/01 | 576 | 600 | 576 | 600 | 7,000 |
1998/06/30 | 570 | 570 | 570 | 570 | 15,000 |
1998/06/29 | 570 | 570 | 560 | 560 | 7,000 |
1998/06/26 | 570 | 570 | 570 | 570 | 4,000 |
1998/06/25 | 573 | 573 | 570 | 570 | 4,000 |
1998/06/24 | 611 | 611 | 573 | 574 | 6,000 |
1998/06/22 | 571 | 571 | 571 | 571 | 1,000 |
1998/06/19 | 570 | 570 | 570 | 570 | 3,000 |
1998/06/18 | 570 | 570 | 562 | 562 | 3,000 |
1998/06/16 | 573 | 573 | 550 | 555 | 12,000 |
1998/06/12 | 575 | 575 | 573 | 573 | 9,000 |
1998/06/11 | 575 | 576 | 575 | 576 | 3,000 |
1998/06/10 | 571 | 571 | 571 | 571 | 1,000 |
1998/06/08 | 580 | 580 | 571 | 571 | 8,000 |
1998/06/04 | 590 | 590 | 580 | 580 | 7,000 |
1998/06/03 | 590 | 590 | 590 | 590 | 2,000 |
1998/06/02 | 600 | 600 | 590 | 590 | 3,000 |
1998/06/01 | 590 | 590 | 590 | 590 | 1,000 |
1998/05/29 | 596 | 596 | 596 | 596 | 2,000 |
1998/05/27 | 610 | 610 | 590 | 590 | 11,000 |
1998/05/26 | 600 | 601 | 590 | 590 | 9,000 |
1998/05/25 | 601 | 601 | 600 | 601 | 7,000 |
1998/05/22 | 611 | 611 | 610 | 610 | 3,000 |
1998/05/21 | 604 | 611 | 604 | 611 | 3,000 |
1998/05/20 | 615 | 615 | 604 | 604 | 5,000 |
1998/05/19 | 615 | 615 | 611 | 611 | 4,000 |
1998/05/15 | 624 | 624 | 612 | 612 | 5,000 |
1998/05/14 | 624 | 624 | 624 | 624 | 14,000 |
1998/05/13 | 625 | 625 | 625 | 625 | 5,000 |
1998/05/11 | 621 | 621 | 621 | 621 | 1,000 |
1998/05/08 | 621 | 621 | 621 | 621 | 1,000 |
1998/05/07 | 600 | 600 | 600 | 600 | 5,000 |
1998/05/06 | 598 | 600 | 598 | 600 | 3,000 |
1998/04/30 | 597 | 598 | 595 | 598 | 7,000 |
1998/04/23 | 662 | 662 | 650 | 650 | 2,000 |
1998/04/22 | 663 | 663 | 663 | 663 | 1,000 |
1998/04/21 | 665 | 665 | 664 | 664 | 3,000 |
1998/04/20 | 696 | 696 | 662 | 664 | 4,000 |
1998/04/17 | 683 | 701 | 683 | 701 | 6,000 |
1998/04/16 | 650 | 679 | 650 | 673 | 19,000 |
1998/04/15 | 599 | 640 | 599 | 630 | 9,000 |
1998/04/14 | 580 | 580 | 580 | 580 | 4,000 |
1998/04/13 | 580 | 581 | 570 | 570 | 19,000 |
1998/04/10 | 590 | 600 | 580 | 580 | 35,000 |
1998/04/09 | 571 | 599 | 570 | 590 | 30,000 |
1998/04/08 | 585 | 586 | 568 | 570 | 35,000 |
1998/04/07 | 589 | 590 | 586 | 590 | 8,000 |
1998/04/06 | 589 | 590 | 589 | 590 | 9,000 |
1998/04/03 | 608 | 609 | 601 | 601 | 4,000 |
1998/04/02 | 630 | 630 | 609 | 609 | 3,000 |
1998/04/01 | 630 | 630 | 630 | 630 | 1,000 |
1998/03/31 | 655 | 655 | 655 | 655 | 1,000 |
1998/03/30 | 650 | 655 | 650 | 655 | 6,000 |
1998/03/27 | 661 | 661 | 650 | 650 | 10,000 |
1998/03/26 | 695 | 695 | 660 | 660 | 7,000 |
1998/03/25 | 700 | 710 | 700 | 710 | 55,000 |
1998/03/24 | 714 | 714 | 707 | 707 | 24,000 |
1998/03/23 | 720 | 720 | 714 | 714 | 25,000 |
1998/03/20 | 720 | 720 | 720 | 720 | 26,000 |
1998/03/19 | 720 | 720 | 720 | 720 | 23,000 |
1998/03/18 | 720 | 720 | 720 | 720 | 2,000 |
1998/03/17 | 730 | 730 | 720 | 720 | 3,000 |
1998/03/16 | 730 | 730 | 730 | 730 | 4,000 |
1998/03/13 | 730 | 730 | 730 | 730 | 3,000 |
1998/03/12 | 730 | 730 | 730 | 730 | 3,000 |
1998/03/11 | 744 | 744 | 720 | 720 | 2,000 |
1998/03/10 | 750 | 751 | 740 | 750 | 18,000 |
1998/03/09 | 760 | 760 | 750 | 750 | 3,000 |
1998/03/05 | 770 | 770 | 770 | 770 | 4,000 |
1998/03/04 | 765 | 770 | 765 | 770 | 4,000 |
1998/03/03 | 789 | 789 | 770 | 770 | 30,000 |
1998/03/02 | 800 | 800 | 800 | 800 | 1,000 |
1998/02/26 | 779 | 779 | 779 | 779 | 1,000 |
1998/02/25 | 756 | 765 | 755 | 765 | 23,000 |
1998/02/24 | 755 | 755 | 755 | 755 | 1,000 |
1998/02/23 | 769 | 769 | 755 | 755 | 6,000 |
1998/02/20 | 770 | 770 | 770 | 770 | 2,000 |
1998/02/19 | 795 | 795 | 770 | 770 | 4,000 |
1998/02/18 | 800 | 800 | 795 | 795 | 3,000 |
1998/02/17 | 795 | 800 | 795 | 800 | 6,000 |
1998/02/16 | 792 | 795 | 792 | 795 | 5,000 |
1998/02/13 | 792 | 792 | 792 | 792 | 3,000 |
1998/02/12 | 782 | 782 | 782 | 782 | 3,000 |
1998/02/10 | 829 | 829 | 829 | 829 | 1,000 |
1998/02/09 | 830 | 830 | 830 | 830 | 1,000 |
1998/02/06 | 840 | 840 | 840 | 840 | 1,000 |
1998/02/05 | 830 | 860 | 830 | 860 | 11,000 |
1998/02/03 | 880 | 880 | 880 | 880 | 10,000 |
1998/02/02 | 880 | 880 | 880 | 880 | 5,000 |
1998/01/30 | 900 | 900 | 880 | 880 | 8,000 |
1998/01/29 | 920 | 920 | 880 | 900 | 55,000 |
1998/01/28 | 780 | 870 | 780 | 870 | 63,000 |
1998/01/27 | 770 | 780 | 767 | 770 | 55,000 |
1998/01/26 | 751 | 770 | 751 | 769 | 21,000 |
1998/01/23 | 760 | 765 | 760 | 761 | 17,000 |
1998/01/22 | 761 | 775 | 760 | 760 | 26,000 |
1998/01/21 | 781 | 781 | 751 | 755 | 14,000 |
1998/01/20 | 790 | 790 | 781 | 781 | 7,000 |
1998/01/19 | 771 | 771 | 771 | 771 | 1,000 |
1998/01/13 | 769 | 789 | 769 | 789 | 2,000 |
1998/01/12 | 769 | 769 | 769 | 769 | 1,000 |
1998/01/09 | 799 | 799 | 770 | 770 | 3,000 |
1998/01/08 | 830 | 830 | 800 | 800 | 7,000 |
1998/01/07 | 750 | 840 | 750 | 840 | 19,000 |
1998/01/06 | 750 | 750 | 750 | 750 | 1,000 |
1998/01/05 | 750 | 750 | 750 | 750 | 1,000 |