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 |
---|---|---|---|---|---|
1999/12/30 | 705 | 705 | 705 | 705 | 1,000 |
1999/12/29 | 705 | 705 | 705 | 705 | 1,000 |
1999/12/28 | 701 | 701 | 700 | 700 | 2,000 |
1999/12/27 | 708 | 708 | 701 | 701 | 6,000 |
1999/12/24 | 700 | 702 | 700 | 702 | 6,000 |
1999/12/22 | 720 | 720 | 680 | 682 | 4,000 |
1999/12/21 | 730 | 730 | 720 | 720 | 11,000 |
1999/12/20 | 740 | 740 | 730 | 730 | 2,000 |
1999/12/17 | 750 | 750 | 731 | 740 | 3,000 |
1999/12/16 | 721 | 721 | 720 | 720 | 17,000 |
1999/12/15 | 711 | 718 | 711 | 715 | 8,000 |
1999/12/14 | 705 | 705 | 705 | 705 | 3,000 |
1999/12/13 | 718 | 718 | 701 | 701 | 6,000 |
1999/12/10 | 685 | 700 | 685 | 700 | 7,000 |
1999/12/09 | 680 | 681 | 680 | 681 | 4,000 |
1999/12/08 | 714 | 714 | 680 | 680 | 5,000 |
1999/12/07 | 720 | 720 | 715 | 715 | 11,000 |
1999/12/06 | 721 | 721 | 721 | 721 | 3,000 |
1999/12/03 | 731 | 731 | 720 | 720 | 4,000 |
1999/12/02 | 735 | 735 | 731 | 731 | 5,000 |
1999/12/01 | 770 | 770 | 731 | 731 | 9,000 |
1999/11/30 | 770 | 770 | 770 | 770 | 1,000 |
1999/11/29 | 756 | 770 | 730 | 770 | 12,000 |
1999/11/26 | 799 | 799 | 770 | 770 | 8,000 |
1999/11/25 | 820 | 820 | 810 | 810 | 2,000 |
1999/11/24 | 835 | 835 | 800 | 825 | 7,000 |
1999/11/22 | 850 | 860 | 850 | 850 | 7,000 |
1999/11/19 | 855 | 855 | 850 | 850 | 5,000 |
1999/11/18 | 860 | 860 | 835 | 850 | 4,000 |
1999/11/17 | 835 | 836 | 831 | 835 | 7,000 |
1999/11/16 | 831 | 831 | 831 | 831 | 4,000 |
1999/11/15 | 895 | 900 | 820 | 830 | 9,000 |
1999/11/12 | 900 | 900 | 890 | 890 | 7,000 |
1999/11/11 | 930 | 930 | 900 | 915 | 5,000 |
1999/11/10 | 940 | 940 | 910 | 935 | 9,000 |
1999/11/09 | 950 | 950 | 930 | 931 | 7,000 |
1999/11/08 | 990 | 990 | 950 | 950 | 11,000 |
1999/11/05 | 971 | 980 | 910 | 910 | 10,000 |
1999/11/04 | 960 | 990 | 960 | 971 | 13,000 |
1999/11/02 | 970 | 970 | 910 | 910 | 4,000 |
1999/11/01 | 1,000 | 1,000 | 960 | 970 | 11,000 |
1999/10/29 | 940 | 1,000 | 936 | 1,000 | 28,000 |
1999/10/28 | 900 | 935 | 900 | 935 | 12,000 |
1999/10/27 | 922 | 922 | 920 | 920 | 8,000 |
1999/10/26 | 933 | 933 | 930 | 930 | 2,000 |
1999/10/25 | 921 | 950 | 920 | 930 | 5,000 |
1999/10/22 | 920 | 940 | 900 | 901 | 7,000 |
1999/10/21 | 921 | 950 | 910 | 910 | 11,000 |
1999/10/20 | 950 | 950 | 900 | 900 | 18,000 |
1999/10/19 | 861 | 869 | 860 | 860 | 17,000 |
1999/10/18 | 901 | 910 | 891 | 891 | 13,000 |
1999/10/15 | 950 | 960 | 950 | 950 | 10,000 |
1999/10/14 | 941 | 952 | 941 | 945 | 8,000 |
1999/10/13 | 1,010 | 1,010 | 950 | 970 | 11,000 |
1999/10/12 | 1,070 | 1,070 | 1,030 | 1,030 | 6,000 |
1999/10/08 | 1,100 | 1,100 | 1,070 | 1,080 | 17,000 |
1999/10/07 | 1,180 | 1,190 | 1,080 | 1,080 | 95,000 |
1999/10/06 | 1,000 | 1,090 | 1,000 | 1,090 | 42,000 |
1999/10/05 | 980 | 1,000 | 980 | 990 | 6,000 |
1999/10/04 | 910 | 980 | 901 | 980 | 12,000 |
1999/10/01 | 920 | 920 | 900 | 910 | 5,000 |
1999/09/30 | 910 | 920 | 890 | 920 | 6,000 |
1999/09/29 | 920 | 930 | 900 | 900 | 7,000 |
1999/09/28 | 903 | 920 | 902 | 920 | 8,000 |
1999/09/27 | 890 | 910 | 890 | 900 | 8,000 |
1999/09/24 | 900 | 910 | 870 | 890 | 11,000 |
1999/09/22 | 980 | 980 | 901 | 910 | 12,000 |
1999/09/21 | 1,080 | 1,100 | 980 | 1,010 | 22,000 |
1999/09/20 | 1,000 | 1,060 | 1,000 | 1,060 | 35,000 |
1999/09/17 | 890 | 980 | 882 | 980 | 16,000 |
1999/09/16 | 910 | 910 | 870 | 880 | 17,000 |
1999/09/14 | 950 | 950 | 902 | 915 | 20,000 |
1999/09/13 | 1,040 | 1,040 | 960 | 960 | 35,000 |
1999/09/10 | 1,050 | 1,050 | 990 | 1,040 | 33,000 |
1999/09/09 | 1,100 | 1,100 | 1,030 | 1,070 | 38,000 |
1999/09/08 | 1,140 | 1,150 | 1,080 | 1,140 | 49,000 |
1999/09/07 | 1,150 | 1,240 | 1,090 | 1,160 | 147,000 |
1999/09/06 | 950 | 1,050 | 950 | 1,050 | 95,000 |
1999/09/03 | 930 | 1,000 | 920 | 950 | 135,000 |
1999/09/02 | 850 | 910 | 850 | 910 | 84,000 |
1999/09/01 | 779 | 810 | 775 | 810 | 53,000 |
1999/08/31 | 769 | 769 | 769 | 769 | 3,000 |
1999/08/30 | 780 | 780 | 775 | 775 | 8,000 |
1999/08/27 | 790 | 810 | 790 | 795 | 39,000 |
1999/08/26 | 741 | 800 | 740 | 788 | 56,000 |
1999/08/25 | 720 | 720 | 720 | 720 | 3,000 |
1999/08/24 | 720 | 720 | 710 | 720 | 4,000 |
1999/08/23 | 748 | 748 | 720 | 720 | 5,000 |
1999/08/20 | 749 | 749 | 749 | 749 | 13,000 |
1999/08/19 | 778 | 778 | 750 | 750 | 6,000 |
1999/08/18 | 780 | 790 | 750 | 779 | 15,000 |
1999/08/17 | 730 | 790 | 730 | 780 | 25,000 |
1999/08/16 | 700 | 720 | 700 | 720 | 11,000 |
1999/08/13 | 680 | 699 | 680 | 699 | 2,000 |
1999/08/12 | 682 | 682 | 672 | 680 | 15,000 |
1999/08/11 | 680 | 699 | 680 | 680 | 10,000 |
1999/08/09 | 690 | 700 | 690 | 700 | 3,000 |
1999/08/06 | 690 | 690 | 690 | 690 | 1,000 |
1999/08/04 | 700 | 700 | 699 | 699 | 13,000 |
1999/08/03 | 700 | 700 | 690 | 690 | 8,000 |
1999/08/02 | 699 | 701 | 699 | 701 | 4,000 |
1999/07/30 | 701 | 710 | 700 | 710 | 7,000 |
1999/07/29 | 690 | 700 | 690 | 700 | 8,000 |
1999/07/28 | 680 | 690 | 680 | 690 | 8,000 |
1999/07/27 | 676 | 706 | 676 | 676 | 10,000 |
1999/07/26 | 671 | 676 | 671 | 676 | 4,000 |
1999/07/23 | 701 | 701 | 671 | 671 | 5,000 |
1999/07/22 | 740 | 740 | 701 | 701 | 10,000 |
1999/07/21 | 750 | 750 | 740 | 740 | 5,000 |
1999/07/19 | 780 | 780 | 750 | 750 | 13,000 |
1999/07/16 | 732 | 740 | 726 | 730 | 7,000 |
1999/07/15 | 730 | 733 | 725 | 726 | 10,000 |
1999/07/14 | 752 | 760 | 715 | 725 | 31,000 |
1999/07/13 | 751 | 752 | 750 | 752 | 12,000 |
1999/07/12 | 710 | 750 | 710 | 750 | 17,000 |
1999/07/09 | 720 | 720 | 700 | 710 | 11,000 |
1999/07/08 | 750 | 750 | 730 | 740 | 8,000 |
1999/07/07 | 800 | 800 | 750 | 770 | 13,000 |
1999/07/06 | 820 | 820 | 780 | 790 | 45,000 |
1999/07/05 | 740 | 820 | 740 | 800 | 36,000 |
1999/07/02 | 750 | 760 | 711 | 720 | 39,000 |
1999/07/01 | 670 | 751 | 670 | 730 | 52,000 |
1999/06/30 | 625 | 651 | 625 | 651 | 30,000 |
1999/06/29 | 630 | 630 | 625 | 625 | 6,000 |
1999/06/28 | 638 | 638 | 635 | 635 | 6,000 |
1999/06/25 | 650 | 650 | 640 | 640 | 5,000 |
1999/06/24 | 669 | 669 | 640 | 655 | 15,000 |
1999/06/23 | 631 | 670 | 630 | 670 | 40,000 |
1999/06/22 | 640 | 650 | 630 | 630 | 32,000 |
1999/06/21 | 615 | 650 | 615 | 640 | 25,000 |
1999/06/18 | 600 | 620 | 590 | 610 | 32,000 |
1999/06/17 | 601 | 601 | 590 | 590 | 12,000 |
1999/06/16 | 620 | 620 | 600 | 600 | 19,000 |
1999/06/15 | 530 | 610 | 530 | 610 | 40,000 |
1999/06/14 | 535 | 535 | 530 | 530 | 9,000 |
1999/06/11 | 540 | 540 | 530 | 530 | 12,000 |
1999/06/10 | 540 | 540 | 510 | 530 | 4,000 |
1999/06/09 | 545 | 545 | 540 | 540 | 6,000 |
1999/06/08 | 555 | 555 | 545 | 545 | 3,000 |
1999/06/07 | 530 | 535 | 530 | 535 | 8,000 |
1999/06/04 | 502 | 502 | 490 | 500 | 5,000 |
1999/06/02 | 500 | 500 | 480 | 480 | 5,000 |
1999/05/28 | 503 | 503 | 470 | 470 | 2,000 |
1999/05/26 | 486 | 486 | 486 | 486 | 1,000 |
1999/05/25 | 515 | 515 | 478 | 478 | 8,000 |
1999/05/24 | 515 | 516 | 515 | 516 | 2,000 |
1999/05/20 | 521 | 521 | 521 | 521 | 1,000 |
1999/05/19 | 540 | 540 | 540 | 540 | 1,000 |
1999/05/18 | 540 | 540 | 540 | 540 | 1,000 |
1999/05/17 | 535 | 535 | 535 | 535 | 3,000 |
1999/05/14 | 545 | 550 | 540 | 550 | 4,000 |
1999/05/13 | 545 | 550 | 545 | 545 | 6,000 |
1999/05/12 | 570 | 570 | 535 | 535 | 4,000 |
1999/05/11 | 585 | 585 | 570 | 570 | 10,000 |
1999/05/10 | 579 | 585 | 576 | 585 | 9,000 |
1999/05/07 | 565 | 565 | 565 | 565 | 1,000 |
1999/05/06 | 568 | 569 | 568 | 569 | 4,000 |
1999/04/30 | 568 | 568 | 568 | 568 | 2,000 |
1999/04/28 | 569 | 569 | 568 | 568 | 3,000 |
1999/04/27 | 555 | 570 | 539 | 570 | 19,000 |
1999/04/26 | 544 | 555 | 530 | 555 | 8,000 |
1999/04/23 | 479 | 525 | 479 | 525 | 15,000 |
1999/04/22 | 485 | 485 | 475 | 475 | 2,000 |
1999/04/21 | 495 | 495 | 495 | 495 | 3,000 |
1999/04/20 | 520 | 520 | 502 | 502 | 4,000 |
1999/04/19 | 530 | 530 | 520 | 520 | 2,000 |
1999/04/15 | 549 | 549 | 539 | 539 | 2,000 |
1999/04/14 | 555 | 556 | 550 | 550 | 8,000 |
1999/04/13 | 555 | 560 | 555 | 556 | 16,000 |
1999/04/12 | 570 | 573 | 555 | 555 | 11,000 |
1999/04/09 | 590 | 598 | 570 | 571 | 8,000 |
1999/04/08 | 600 | 600 | 590 | 598 | 4,000 |
1999/04/07 | 609 | 609 | 579 | 600 | 10,000 |
1999/04/06 | 600 | 625 | 590 | 620 | 42,000 |
1999/04/05 | 550 | 600 | 550 | 600 | 51,000 |
1999/04/02 | 500 | 530 | 500 | 530 | 29,000 |
1999/04/01 | 500 | 500 | 499 | 499 | 4,000 |
1999/03/31 | 500 | 510 | 500 | 500 | 6,000 |
1999/03/30 | 489 | 500 | 488 | 490 | 16,000 |
1999/03/29 | 466 | 490 | 466 | 489 | 3,000 |
1999/03/26 | 466 | 466 | 466 | 466 | 1,000 |
1999/03/25 | 470 | 470 | 466 | 466 | 9,000 |
1999/03/24 | 461 | 465 | 460 | 465 | 7,000 |
1999/03/23 | 470 | 470 | 461 | 461 | 9,000 |
1999/03/19 | 475 | 477 | 470 | 470 | 9,000 |
1999/03/18 | 477 | 477 | 477 | 477 | 3,000 |
1999/03/17 | 460 | 470 | 460 | 470 | 9,000 |
1999/03/16 | 453 | 460 | 453 | 460 | 4,000 |
1999/03/15 | 450 | 450 | 450 | 450 | 1,000 |
1999/03/12 | 455 | 455 | 450 | 450 | 4,000 |
1999/03/11 | 470 | 470 | 465 | 465 | 4,000 |
1999/03/10 | 473 | 483 | 473 | 483 | 3,000 |
1999/03/09 | 488 | 488 | 473 | 473 | 4,000 |
1999/03/08 | 490 | 495 | 490 | 490 | 3,000 |
1999/03/05 | 450 | 450 | 435 | 440 | 11,000 |
1999/03/04 | 460 | 460 | 450 | 450 | 3,000 |
1999/03/03 | 460 | 470 | 460 | 470 | 3,000 |
1999/03/02 | 489 | 489 | 470 | 470 | 5,000 |
1999/03/01 | 500 | 510 | 495 | 499 | 12,000 |
1999/02/26 | 490 | 520 | 485 | 515 | 27,000 |
1999/02/25 | 490 | 490 | 485 | 485 | 17,000 |
1999/02/24 | 470 | 485 | 461 | 485 | 22,000 |
1999/02/23 | 431 | 470 | 431 | 458 | 14,000 |
1999/02/22 | 425 | 430 | 420 | 430 | 8,000 |
1999/02/19 | 436 | 446 | 430 | 430 | 10,000 |
1999/02/18 | 410 | 430 | 405 | 430 | 15,000 |
1999/02/17 | 391 | 410 | 390 | 410 | 20,000 |
1999/02/16 | 398 | 398 | 385 | 385 | 10,000 |
1999/02/15 | 399 | 399 | 380 | 380 | 3,000 |
1999/02/10 | 371 | 372 | 370 | 370 | 6,000 |
1999/02/09 | 375 | 375 | 370 | 370 | 5,000 |
1999/02/08 | 400 | 400 | 400 | 400 | 3,000 |
1999/02/05 | 400 | 400 | 400 | 400 | 1,000 |
1999/02/04 | 400 | 400 | 390 | 390 | 8,000 |
1999/02/03 | 390 | 400 | 389 | 400 | 13,000 |
1999/02/02 | 390 | 390 | 390 | 390 | 1,000 |
1999/02/01 | 390 | 390 | 370 | 370 | 5,000 |
1999/01/29 | 419 | 419 | 418 | 418 | 5,000 |
1999/01/28 | 419 | 420 | 419 | 420 | 2,000 |
1999/01/27 | 410 | 425 | 410 | 420 | 14,000 |
1999/01/26 | 380 | 400 | 380 | 400 | 22,000 |
1999/01/25 | 375 | 380 | 370 | 370 | 14,000 |
1999/01/22 | 370 | 375 | 370 | 375 | 11,000 |
1999/01/21 | 381 | 381 | 370 | 370 | 13,000 |
1999/01/20 | 380 | 385 | 375 | 375 | 15,000 |
1999/01/19 | 399 | 400 | 375 | 375 | 11,000 |
1999/01/18 | 380 | 383 | 380 | 380 | 20,000 |
1999/01/14 | 381 | 381 | 381 | 381 | 1,000 |
1999/01/13 | 400 | 400 | 400 | 400 | 1,000 |
1999/01/12 | 385 | 385 | 385 | 385 | 2,000 |
1999/01/11 | 390 | 390 | 385 | 385 | 2,000 |
1999/01/08 | 400 | 400 | 390 | 390 | 4,000 |
1999/01/07 | 382 | 400 | 380 | 400 | 29,000 |
1999/01/06 | 385 | 390 | 380 | 380 | 6,000 |