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 |
|---|---|---|---|---|---|
| 2003/12/30 | 700 | 712 | 696 | 700 | 31,000 |
| 2003/12/29 | 680 | 700 | 676 | 700 | 33,000 |
| 2003/12/26 | 620 | 655 | 618 | 655 | 42,000 |
| 2003/12/25 | 620 | 630 | 600 | 620 | 38,000 |
| 2003/12/24 | 622 | 630 | 610 | 618 | 57,000 |
| 2003/12/22 | 654 | 655 | 620 | 635 | 71,000 |
| 2003/12/19 | 676 | 685 | 630 | 655 | 71,000 |
| 2003/12/18 | 624 | 710 | 624 | 680 | 237,000 |
| 2003/12/17 | 590 | 621 | 575 | 620 | 87,000 |
| 2003/12/16 | 639 | 645 | 540 | 589 | 324,000 |
| 2003/12/15 | 770 | 779 | 616 | 645 | 455,000 |
| 2003/12/12 | 785 | 785 | 775 | 780 | 6,000 |
| 2003/12/11 | 770 | 771 | 756 | 770 | 41,000 |
| 2003/12/10 | 772 | 780 | 760 | 760 | 32,000 |
| 2003/12/09 | 775 | 780 | 765 | 770 | 26,000 |
| 2003/12/08 | 780 | 790 | 765 | 770 | 32,000 |
| 2003/12/05 | 795 | 795 | 776 | 780 | 17,000 |
| 2003/12/04 | 805 | 810 | 800 | 810 | 6,000 |
| 2003/12/03 | 810 | 815 | 805 | 815 | 4,000 |
| 2003/12/02 | 850 | 850 | 810 | 810 | 26,000 |
| 2003/12/01 | 790 | 845 | 790 | 844 | 67,000 |
| 2003/11/28 | 836 | 840 | 796 | 830 | 43,000 |
| 2003/11/27 | 835 | 842 | 830 | 838 | 45,000 |
| 2003/11/26 | 817 | 835 | 817 | 830 | 63,000 |
| 2003/11/25 | 800 | 820 | 800 | 820 | 20,000 |
| 2003/11/21 | 770 | 785 | 770 | 780 | 28,000 |
| 2003/11/20 | 760 | 794 | 760 | 785 | 49,000 |
| 2003/11/19 | 770 | 790 | 745 | 750 | 29,000 |
| 2003/11/18 | 755 | 785 | 746 | 785 | 64,000 |
| 2003/11/17 | 860 | 860 | 790 | 800 | 48,000 |
| 2003/11/14 | 895 | 896 | 871 | 871 | 49,000 |
| 2003/11/13 | 865 | 899 | 865 | 895 | 70,000 |
| 2003/11/12 | 850 | 864 | 837 | 837 | 32,000 |
| 2003/11/11 | 885 | 895 | 820 | 850 | 141,000 |
| 2003/11/10 | 1,010 | 1,030 | 901 | 915 | 163,000 |
| 2003/11/07 | 1,060 | 1,080 | 990 | 1,040 | 128,000 |
| 2003/11/06 | 1,070 | 1,090 | 1,040 | 1,070 | 130,000 |
| 2003/11/05 | 1,060 | 1,080 | 1,040 | 1,050 | 121,000 |
| 2003/11/04 | 1,010 | 1,150 | 1,010 | 1,050 | 205,000 |
| 2003/10/31 | 1,000 | 1,020 | 985 | 1,000 | 74,000 |
| 2003/10/30 | 1,050 | 1,070 | 960 | 990 | 188,000 |
| 2003/10/29 | 930 | 1,060 | 930 | 1,050 | 166,000 |
| 2003/10/28 | 915 | 935 | 910 | 930 | 45,000 |
| 2003/10/27 | 936 | 941 | 910 | 920 | 26,000 |
| 2003/10/24 | 905 | 955 | 905 | 931 | 83,000 |
| 2003/10/23 | 985 | 1,000 | 870 | 920 | 72,000 |
| 2003/10/22 | 966 | 1,010 | 966 | 985 | 46,000 |
| 2003/10/21 | 1,000 | 1,010 | 960 | 966 | 90,000 |
| 2003/10/20 | 970 | 1,040 | 965 | 1,010 | 100,000 |
| 2003/10/17 | 1,050 | 1,080 | 965 | 970 | 144,000 |
| 2003/10/16 | 902 | 1,060 | 901 | 1,050 | 384,000 |
| 2003/10/15 | 851 | 905 | 850 | 895 | 146,000 |
| 2003/10/14 | 840 | 865 | 840 | 845 | 34,000 |
| 2003/10/10 | 800 | 840 | 800 | 830 | 41,000 |
| 2003/10/09 | 835 | 835 | 810 | 810 | 35,000 |
| 2003/10/08 | 835 | 840 | 830 | 835 | 6,000 |
| 2003/10/07 | 850 | 860 | 840 | 840 | 38,000 |
| 2003/10/06 | 885 | 885 | 851 | 860 | 46,000 |
| 2003/10/03 | 870 | 880 | 865 | 870 | 25,000 |
| 2003/10/02 | 855 | 880 | 855 | 875 | 57,000 |
| 2003/10/01 | 814 | 860 | 814 | 858 | 28,000 |
| 2003/09/30 | 801 | 820 | 801 | 820 | 27,000 |
| 2003/09/29 | 805 | 810 | 800 | 800 | 36,000 |
| 2003/09/26 | 775 | 810 | 775 | 810 | 15,000 |
| 2003/09/25 | 785 | 790 | 771 | 780 | 18,000 |
| 2003/09/24 | 800 | 805 | 780 | 800 | 41,000 |
| 2003/09/22 | 821 | 830 | 800 | 805 | 41,000 |
| 2003/09/19 | 860 | 870 | 825 | 830 | 38,000 |
| 2003/09/18 | 876 | 895 | 860 | 870 | 51,000 |
| 2003/09/17 | 900 | 905 | 876 | 880 | 69,000 |
| 2003/09/16 | 871 | 910 | 871 | 885 | 83,000 |
| 2003/09/12 | 861 | 885 | 861 | 870 | 69,000 |
| 2003/09/11 | 895 | 901 | 851 | 860 | 41,000 |
| 2003/09/10 | 845 | 905 | 835 | 900 | 196,000 |
| 2003/09/09 | 825 | 845 | 825 | 845 | 55,000 |
| 2003/09/08 | 820 | 835 | 815 | 820 | 41,000 |
| 2003/09/05 | 821 | 840 | 805 | 805 | 50,000 |
| 2003/09/04 | 804 | 830 | 801 | 830 | 25,000 |
| 2003/09/03 | 840 | 855 | 800 | 805 | 54,000 |
| 2003/09/02 | 829 | 855 | 821 | 840 | 119,000 |
| 2003/09/01 | 764 | 840 | 764 | 820 | 174,000 |
| 2003/08/29 | 765 | 765 | 740 | 745 | 78,000 |
| 2003/08/28 | 757 | 770 | 755 | 760 | 28,000 |
| 2003/08/27 | 755 | 785 | 752 | 760 | 53,000 |
| 2003/08/26 | 755 | 765 | 740 | 755 | 29,000 |
| 2003/08/25 | 745 | 790 | 745 | 755 | 55,000 |
| 2003/08/22 | 781 | 785 | 750 | 750 | 86,000 |
| 2003/08/21 | 799 | 810 | 780 | 785 | 91,000 |
| 2003/08/20 | 795 | 800 | 775 | 795 | 104,000 |
| 2003/08/19 | 818 | 827 | 786 | 790 | 187,000 |
| 2003/08/18 | 786 | 870 | 786 | 815 | 232,000 |
| 2003/08/15 | 800 | 806 | 785 | 790 | 90,000 |
| 2003/08/14 | 808 | 820 | 800 | 800 | 132,000 |
| 2003/08/13 | 890 | 895 | 793 | 820 | 172,000 |
| 2003/08/12 | 923 | 925 | 781 | 885 | 379,000 |
| 2003/08/11 | 839 | 938 | 839 | 920 | 581,000 |
| 2003/08/08 | 650 | 780 | 650 | 740 | 388,000 |
| 2003/08/07 | 569 | 660 | 565 | 650 | 192,000 |
| 2003/08/06 | 534 | 570 | 534 | 570 | 99,000 |
| 2003/08/05 | 510 | 535 | 510 | 535 | 73,000 |
| 2003/08/04 | 493 | 512 | 493 | 512 | 78,000 |
| 2003/08/01 | 506 | 509 | 470 | 480 | 81,000 |
| 2003/07/31 | 440 | 530 | 434 | 505 | 105,000 |
| 2003/07/30 | 435 | 435 | 430 | 431 | 9,000 |
| 2003/07/29 | 436 | 438 | 435 | 437 | 16,000 |
| 2003/07/28 | 433 | 439 | 433 | 439 | 23,000 |
| 2003/07/25 | 439 | 439 | 430 | 431 | 7,000 |
| 2003/07/24 | 425 | 440 | 425 | 439 | 19,000 |
| 2003/07/23 | 410 | 430 | 410 | 430 | 18,000 |
| 2003/07/22 | 405 | 410 | 405 | 410 | 3,000 |
| 2003/07/18 | 415 | 415 | 410 | 410 | 2,000 |
| 2003/07/17 | 410 | 420 | 410 | 410 | 7,000 |
| 2003/07/16 | 425 | 428 | 420 | 425 | 4,000 |
| 2003/07/15 | 425 | 430 | 425 | 428 | 9,000 |
| 2003/07/14 | 425 | 430 | 420 | 425 | 5,000 |
| 2003/07/11 | 425 | 435 | 420 | 420 | 4,000 |
| 2003/07/10 | 444 | 444 | 420 | 435 | 10,000 |
| 2003/07/09 | 441 | 441 | 435 | 440 | 4,000 |
| 2003/07/08 | 435 | 440 | 420 | 440 | 36,000 |
| 2003/07/07 | 415 | 445 | 400 | 435 | 13,000 |
| 2003/07/04 | 415 | 415 | 415 | 415 | 1,000 |
| 2003/07/03 | 435 | 450 | 420 | 420 | 20,000 |
| 2003/07/02 | 430 | 444 | 430 | 440 | 24,000 |
| 2003/07/01 | 431 | 435 | 415 | 435 | 33,000 |
| 2003/06/30 | 432 | 440 | 432 | 435 | 37,000 |
| 2003/06/27 | 421 | 432 | 420 | 432 | 32,000 |
| 2003/06/26 | 401 | 410 | 401 | 410 | 8,000 |
| 2003/06/25 | 405 | 414 | 405 | 410 | 12,000 |
| 2003/06/24 | 428 | 430 | 410 | 410 | 20,000 |
| 2003/06/23 | 430 | 435 | 410 | 415 | 35,000 |
| 2003/06/20 | 407 | 430 | 405 | 420 | 76,000 |
| 2003/06/19 | 395 | 405 | 395 | 400 | 36,000 |
| 2003/06/18 | 405 | 405 | 395 | 400 | 30,000 |
| 2003/06/17 | 380 | 405 | 380 | 405 | 66,000 |
| 2003/06/16 | 381 | 390 | 375 | 380 | 17,000 |
| 2003/06/12 | 377 | 380 | 377 | 380 | 2,000 |
| 2003/06/11 | 380 | 385 | 380 | 380 | 6,000 |
| 2003/06/10 | 390 | 395 | 380 | 383 | 16,000 |
| 2003/06/09 | 400 | 402 | 390 | 395 | 12,000 |
| 2003/06/06 | 400 | 405 | 395 | 400 | 16,000 |
| 2003/06/05 | 400 | 400 | 390 | 392 | 10,000 |
| 2003/06/04 | 390 | 410 | 390 | 392 | 65,000 |
| 2003/06/03 | 375 | 405 | 375 | 390 | 39,000 |
| 2003/06/02 | 370 | 380 | 370 | 370 | 26,000 |
| 2003/05/30 | 370 | 370 | 365 | 370 | 5,000 |
| 2003/05/29 | 375 | 375 | 360 | 360 | 3,000 |
| 2003/05/28 | 365 | 370 | 365 | 370 | 2,000 |
| 2003/05/27 | 370 | 380 | 365 | 375 | 8,000 |
| 2003/05/26 | 366 | 366 | 365 | 365 | 2,000 |
| 2003/05/23 | 360 | 366 | 360 | 365 | 4,000 |
| 2003/05/21 | 370 | 370 | 365 | 365 | 2,000 |
| 2003/05/20 | 365 | 365 | 360 | 360 | 6,000 |
| 2003/05/19 | 350 | 360 | 350 | 351 | 5,000 |
| 2003/05/16 | 345 | 351 | 345 | 351 | 6,000 |
| 2003/05/15 | 347 | 350 | 347 | 350 | 3,000 |
| 2003/05/14 | 355 | 360 | 345 | 350 | 20,000 |
| 2003/05/13 | 370 | 375 | 365 | 370 | 7,000 |
| 2003/05/12 | 375 | 384 | 370 | 375 | 7,000 |
| 2003/05/09 | 380 | 390 | 380 | 380 | 11,000 |
| 2003/05/08 | 386 | 390 | 385 | 385 | 10,000 |
| 2003/05/07 | 390 | 400 | 385 | 390 | 37,000 |
| 2003/05/06 | 380 | 410 | 380 | 390 | 77,000 |
| 2003/05/02 | 330 | 380 | 320 | 380 | 53,000 |
| 2003/05/01 | 325 | 330 | 325 | 325 | 2,000 |
| 2003/04/30 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/04/28 | 325 | 337 | 320 | 320 | 4,000 |
| 2003/04/25 | 335 | 350 | 330 | 330 | 10,000 |
| 2003/04/24 | 295 | 330 | 290 | 330 | 21,000 |
| 2003/04/23 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/04/22 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/04/21 | 285 | 285 | 270 | 280 | 9,000 |
| 2003/04/18 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/04/15 | 289 | 289 | 289 | 289 | 2,000 |
| 2003/04/14 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/04/11 | 290 | 290 | 280 | 290 | 4,000 |
| 2003/04/10 | 290 | 290 | 290 | 290 | 2,000 |
| 2003/04/09 | 280 | 290 | 280 | 290 | 3,000 |
| 2003/04/08 | 281 | 281 | 281 | 281 | 2,000 |
| 2003/04/07 | 280 | 280 | 280 | 280 | 2,000 |
| 2003/04/02 | 295 | 295 | 295 | 295 | 2,000 |
| 2003/03/28 | 290 | 300 | 290 | 300 | 2,000 |
| 2003/03/24 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/03/20 | 305 | 305 | 300 | 305 | 2,000 |
| 2003/03/18 | 300 | 300 | 300 | 300 | 7,000 |
| 2003/03/17 | 305 | 305 | 300 | 300 | 8,000 |
| 2003/03/14 | 310 | 310 | 300 | 305 | 6,000 |
| 2003/03/12 | 305 | 305 | 300 | 300 | 4,000 |
| 2003/03/11 | 310 | 310 | 300 | 305 | 8,000 |
| 2003/03/10 | 300 | 310 | 300 | 310 | 2,000 |
| 2003/03/04 | 300 | 312 | 300 | 300 | 2,000 |
| 2003/02/28 | 300 | 320 | 300 | 320 | 4,000 |
| 2003/02/27 | 310 | 315 | 310 | 315 | 5,000 |
| 2003/02/26 | 315 | 315 | 310 | 315 | 2,000 |
| 2003/02/25 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/02/17 | 325 | 325 | 325 | 325 | 1,000 |
| 2003/02/14 | 320 | 320 | 310 | 310 | 3,000 |
| 2003/02/13 | 305 | 310 | 305 | 310 | 2,000 |
| 2003/02/12 | 310 | 310 | 305 | 305 | 3,000 |
| 2003/02/10 | 305 | 305 | 295 | 305 | 4,000 |
| 2003/02/05 | 315 | 315 | 315 | 315 | 2,000 |
| 2003/02/04 | 305 | 305 | 305 | 305 | 1,000 |
| 2003/02/03 | 305 | 310 | 305 | 305 | 3,000 |
| 2003/01/31 | 305 | 310 | 305 | 310 | 2,000 |
| 2003/01/30 | 305 | 312 | 305 | 305 | 3,000 |
| 2003/01/28 | 305 | 305 | 305 | 305 | 1,000 |
| 2003/01/27 | 315 | 330 | 315 | 330 | 2,000 |
| 2003/01/24 | 325 | 325 | 325 | 325 | 1,000 |
| 2003/01/23 | 305 | 320 | 305 | 320 | 2,000 |
| 2003/01/21 | 310 | 310 | 305 | 310 | 4,000 |
| 2003/01/20 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/01/17 | 308 | 308 | 308 | 308 | 3,000 |
| 2003/01/16 | 300 | 300 | 300 | 300 | 3,000 |
| 2003/01/15 | 290 | 295 | 290 | 295 | 3,000 |
| 2003/01/14 | 285 | 290 | 285 | 290 | 6,000 |
| 2003/01/10 | 290 | 290 | 280 | 290 | 9,000 |
| 2003/01/09 | 300 | 300 | 285 | 285 | 11,000 |
| 2003/01/08 | 300 | 300 | 300 | 300 | 3,000 |