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 |
|---|---|---|---|---|---|
| 2008/12/30 | 155 | 164 | 155 | 162 | 12,000 |
| 2008/12/29 | 135 | 145 | 135 | 145 | 4,000 |
| 2008/12/25 | 135 | 135 | 135 | 135 | 1,000 |
| 2008/12/24 | 130 | 135 | 130 | 135 | 4,000 |
| 2008/12/22 | 133 | 133 | 133 | 133 | 1,000 |
| 2008/12/19 | 127 | 133 | 127 | 133 | 2,000 |
| 2008/12/18 | 126 | 126 | 126 | 126 | 2,000 |
| 2008/12/16 | 130 | 130 | 123 | 124 | 12,000 |
| 2008/12/15 | 120 | 130 | 119 | 130 | 8,000 |
| 2008/12/12 | 122 | 122 | 122 | 122 | 1,000 |
| 2008/12/11 | 123 | 123 | 121 | 122 | 3,000 |
| 2008/12/10 | 126 | 126 | 116 | 122 | 18,000 |
| 2008/12/09 | 126 | 129 | 126 | 129 | 11,000 |
| 2008/12/08 | 122 | 123 | 122 | 123 | 3,000 |
| 2008/12/05 | 127 | 127 | 127 | 127 | 1,000 |
| 2008/12/03 | 126 | 126 | 126 | 126 | 1,000 |
| 2008/12/02 | 130 | 130 | 125 | 125 | 2,000 |
| 2008/12/01 | 130 | 130 | 130 | 130 | 1,000 |
| 2008/11/28 | 140 | 140 | 140 | 140 | 4,000 |
| 2008/11/27 | 140 | 140 | 140 | 140 | 1,000 |
| 2008/11/21 | 133 | 133 | 130 | 132 | 10,000 |
| 2008/11/20 | 133 | 136 | 133 | 136 | 5,000 |
| 2008/11/13 | 128 | 128 | 128 | 128 | 2,000 |
| 2008/11/10 | 126 | 126 | 126 | 126 | 1,000 |
| 2008/11/06 | 130 | 130 | 130 | 130 | 1,000 |
| 2008/11/05 | 130 | 130 | 130 | 130 | 1,000 |
| 2008/11/04 | 128 | 128 | 128 | 128 | 2,000 |
| 2008/10/31 | 128 | 128 | 128 | 128 | 10,000 |
| 2008/10/30 | 128 | 128 | 120 | 128 | 8,000 |
| 2008/10/29 | 128 | 128 | 128 | 128 | 1,000 |
| 2008/10/28 | 118 | 120 | 118 | 120 | 4,000 |
| 2008/10/27 | 117 | 121 | 116 | 118 | 8,000 |
| 2008/10/24 | 116 | 116 | 115 | 116 | 3,000 |
| 2008/10/22 | 125 | 125 | 125 | 125 | 1,000 |
| 2008/10/21 | 131 | 135 | 131 | 135 | 8,000 |
| 2008/10/20 | 121 | 121 | 120 | 121 | 4,000 |
| 2008/10/17 | 118 | 121 | 118 | 121 | 2,000 |
| 2008/10/16 | 120 | 120 | 117 | 117 | 5,000 |
| 2008/10/14 | 133 | 138 | 133 | 138 | 4,000 |
| 2008/10/10 | 111 | 111 | 106 | 106 | 5,000 |
| 2008/10/09 | 123 | 123 | 113 | 115 | 16,000 |
| 2008/10/08 | 131 | 131 | 120 | 120 | 17,000 |
| 2008/10/07 | 129 | 139 | 126 | 139 | 19,000 |
| 2008/10/06 | 160 | 160 | 147 | 149 | 9,000 |
| 2008/10/02 | 165 | 170 | 165 | 165 | 5,000 |
| 2008/09/30 | 170 | 170 | 170 | 170 | 1,000 |
| 2008/09/29 | 172 | 172 | 171 | 171 | 8,000 |
| 2008/09/22 | 175 | 175 | 175 | 175 | 1,000 |
| 2008/09/19 | 170 | 171 | 170 | 171 | 8,000 |
| 2008/09/18 | 172 | 172 | 172 | 172 | 1,000 |
| 2008/09/17 | 174 | 174 | 174 | 174 | 1,000 |
| 2008/09/12 | 172 | 172 | 170 | 171 | 5,000 |
| 2008/09/11 | 175 | 175 | 175 | 175 | 1,000 |
| 2008/09/10 | 180 | 180 | 180 | 180 | 2,000 |
| 2008/09/05 | 181 | 181 | 181 | 181 | 2,000 |
| 2008/09/03 | 181 | 181 | 181 | 181 | 1,000 |
| 2008/09/02 | 181 | 181 | 181 | 181 | 1,000 |
| 2008/09/01 | 176 | 176 | 176 | 176 | 23,000 |
| 2008/08/29 | 178 | 178 | 177 | 177 | 4,000 |
| 2008/08/28 | 178 | 178 | 178 | 178 | 6,000 |
| 2008/08/27 | 177 | 180 | 177 | 178 | 15,000 |
| 2008/08/26 | 176 | 176 | 176 | 176 | 2,000 |
| 2008/08/25 | 178 | 178 | 173 | 176 | 4,000 |
| 2008/08/22 | 175 | 179 | 175 | 179 | 2,000 |
| 2008/08/21 | 173 | 177 | 173 | 177 | 9,000 |
| 2008/08/20 | 174 | 179 | 174 | 179 | 2,000 |
| 2008/08/19 | 180 | 180 | 174 | 177 | 13,000 |
| 2008/08/18 | 181 | 181 | 180 | 180 | 22,000 |
| 2008/08/15 | 180 | 180 | 180 | 180 | 5,000 |
| 2008/08/14 | 192 | 192 | 175 | 176 | 28,000 |
| 2008/08/13 | 197 | 197 | 193 | 193 | 4,000 |
| 2008/08/12 | 198 | 198 | 197 | 197 | 4,000 |
| 2008/08/11 | 197 | 198 | 195 | 198 | 14,000 |
| 2008/08/08 | 201 | 201 | 197 | 198 | 10,000 |
| 2008/08/07 | 201 | 201 | 198 | 201 | 19,000 |
| 2008/08/06 | 216 | 216 | 210 | 210 | 5,000 |
| 2008/08/04 | 216 | 216 | 216 | 216 | 1,000 |
| 2008/08/01 | 211 | 221 | 211 | 221 | 11,000 |
| 2008/07/29 | 215 | 215 | 215 | 215 | 1,000 |
| 2008/07/28 | 224 | 225 | 224 | 225 | 6,000 |
| 2008/07/14 | 224 | 224 | 224 | 224 | 1,000 |
| 2008/07/09 | 221 | 225 | 221 | 225 | 8,000 |
| 2008/07/08 | 223 | 225 | 222 | 225 | 4,000 |
| 2008/07/04 | 225 | 229 | 224 | 227 | 4,000 |
| 2008/07/03 | 227 | 232 | 227 | 232 | 2,000 |
| 2008/07/02 | 228 | 233 | 228 | 233 | 2,000 |
| 2008/07/01 | 225 | 230 | 225 | 230 | 3,000 |
| 2008/06/30 | 233 | 238 | 233 | 238 | 2,000 |
| 2008/06/27 | 238 | 238 | 233 | 238 | 12,000 |
| 2008/06/26 | 222 | 238 | 220 | 238 | 15,000 |
| 2008/06/25 | 228 | 228 | 226 | 227 | 17,000 |
| 2008/06/23 | 228 | 228 | 228 | 228 | 3,000 |
| 2008/06/19 | 230 | 230 | 228 | 228 | 6,000 |
| 2008/06/18 | 228 | 228 | 228 | 228 | 1,000 |
| 2008/06/17 | 237 | 237 | 237 | 237 | 5,000 |
| 2008/06/16 | 237 | 237 | 237 | 237 | 1,000 |
| 2008/06/12 | 233 | 239 | 233 | 239 | 4,000 |
| 2008/06/10 | 236 | 236 | 236 | 236 | 1,000 |
| 2008/06/09 | 229 | 229 | 229 | 229 | 1,000 |
| 2008/06/06 | 230 | 232 | 229 | 231 | 8,000 |
| 2008/06/05 | 226 | 229 | 226 | 229 | 2,000 |
| 2008/06/04 | 227 | 230 | 226 | 229 | 5,000 |
| 2008/06/03 | 226 | 230 | 226 | 230 | 4,000 |
| 2008/06/02 | 233 | 237 | 232 | 232 | 6,000 |
| 2008/05/30 | 230 | 235 | 229 | 235 | 5,000 |
| 2008/05/29 | 231 | 238 | 225 | 235 | 12,000 |
| 2008/05/28 | 230 | 239 | 230 | 239 | 4,000 |
| 2008/05/27 | 237 | 241 | 232 | 241 | 7,000 |
| 2008/05/26 | 228 | 237 | 228 | 237 | 4,000 |
| 2008/05/23 | 230 | 233 | 225 | 233 | 6,000 |
| 2008/05/22 | 226 | 226 | 226 | 226 | 1,000 |
| 2008/05/19 | 227 | 227 | 227 | 227 | 2,000 |
| 2008/05/15 | 226 | 232 | 226 | 232 | 10,000 |
| 2008/05/14 | 228 | 231 | 225 | 231 | 9,000 |
| 2008/05/13 | 229 | 232 | 227 | 232 | 3,000 |
| 2008/05/12 | 228 | 235 | 228 | 235 | 5,000 |
| 2008/05/09 | 228 | 228 | 228 | 228 | 1,000 |
| 2008/05/07 | 225 | 228 | 225 | 228 | 5,000 |
| 2008/05/02 | 227 | 238 | 227 | 228 | 5,000 |
| 2008/05/01 | 234 | 235 | 234 | 235 | 12,000 |
| 2008/04/30 | 235 | 237 | 235 | 235 | 3,000 |
| 2008/04/28 | 236 | 236 | 235 | 235 | 8,000 |
| 2008/04/24 | 235 | 235 | 230 | 230 | 6,000 |
| 2008/04/22 | 231 | 236 | 231 | 236 | 3,000 |
| 2008/04/18 | 235 | 235 | 235 | 235 | 3,000 |
| 2008/04/17 | 235 | 235 | 235 | 235 | 1,000 |
| 2008/04/16 | 227 | 227 | 227 | 227 | 6,000 |
| 2008/04/14 | 225 | 225 | 225 | 225 | 1,000 |
| 2008/04/10 | 225 | 225 | 225 | 225 | 1,000 |
| 2008/04/09 | 225 | 225 | 225 | 225 | 10,000 |
| 2008/04/04 | 230 | 230 | 225 | 225 | 3,000 |
| 2008/04/03 | 230 | 230 | 230 | 230 | 4,000 |
| 2008/04/02 | 221 | 221 | 221 | 221 | 2,000 |
| 2008/03/31 | 230 | 230 | 230 | 230 | 4,000 |
| 2008/03/28 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/03/26 | 225 | 225 | 225 | 225 | 1,000 |
| 2008/03/25 | 225 | 231 | 225 | 231 | 3,000 |
| 2008/03/24 | 215 | 220 | 215 | 220 | 9,000 |
| 2008/03/21 | 232 | 232 | 220 | 220 | 5,000 |
| 2008/03/19 | 232 | 232 | 232 | 232 | 2,000 |
| 2008/03/18 | 233 | 233 | 233 | 233 | 2,000 |
| 2008/03/17 | 233 | 233 | 233 | 233 | 3,000 |
| 2008/03/14 | 233 | 233 | 233 | 233 | 1,000 |
| 2008/03/12 | 232 | 232 | 232 | 232 | 1,000 |
| 2008/03/11 | 238 | 238 | 230 | 230 | 5,000 |
| 2008/03/10 | 243 | 243 | 238 | 238 | 9,000 |
| 2008/03/07 | 243 | 243 | 243 | 243 | 3,000 |
| 2008/03/06 | 243 | 243 | 243 | 243 | 3,000 |
| 2008/03/05 | 243 | 243 | 243 | 243 | 1,000 |
| 2008/03/04 | 243 | 243 | 243 | 243 | 1,000 |
| 2008/03/03 | 243 | 243 | 236 | 243 | 4,000 |
| 2008/02/29 | 244 | 244 | 238 | 243 | 7,000 |
| 2008/02/28 | 248 | 248 | 244 | 244 | 6,000 |
| 2008/02/27 | 241 | 244 | 241 | 244 | 2,000 |
| 2008/02/26 | 240 | 240 | 240 | 240 | 2,000 |
| 2008/02/25 | 240 | 240 | 240 | 240 | 3,000 |
| 2008/02/22 | 240 | 240 | 240 | 240 | 5,000 |
| 2008/02/21 | 234 | 235 | 234 | 235 | 14,000 |
| 2008/02/19 | 233 | 233 | 230 | 230 | 4,000 |
| 2008/02/18 | 236 | 236 | 225 | 233 | 8,000 |
| 2008/02/15 | 238 | 238 | 229 | 238 | 6,000 |
| 2008/02/13 | 243 | 243 | 227 | 227 | 9,000 |
| 2008/02/12 | 242 | 243 | 240 | 243 | 8,000 |
| 2008/02/08 | 242 | 242 | 242 | 242 | 5,000 |
| 2008/02/07 | 242 | 242 | 242 | 242 | 4,000 |
| 2008/02/06 | 242 | 242 | 242 | 242 | 3,000 |
| 2008/02/05 | 242 | 242 | 242 | 242 | 3,000 |
| 2008/02/04 | 242 | 242 | 240 | 240 | 5,000 |
| 2008/02/01 | 242 | 242 | 232 | 232 | 6,000 |
| 2008/01/31 | 241 | 242 | 241 | 242 | 3,000 |
| 2008/01/29 | 237 | 241 | 237 | 241 | 13,000 |
| 2008/01/25 | 236 | 242 | 236 | 236 | 6,000 |
| 2008/01/24 | 230 | 236 | 230 | 236 | 11,000 |
| 2008/01/23 | 231 | 231 | 225 | 225 | 11,000 |
| 2008/01/22 | 232 | 232 | 230 | 230 | 11,000 |
| 2008/01/21 | 229 | 233 | 225 | 233 | 20,000 |
| 2008/01/18 | 228 | 230 | 225 | 230 | 35,000 |
| 2008/01/17 | 226 | 229 | 226 | 229 | 45,000 |
| 2008/01/16 | 236 | 236 | 227 | 227 | 26,000 |
| 2008/01/15 | 236 | 236 | 234 | 236 | 16,000 |
| 2008/01/11 | 245 | 245 | 241 | 245 | 9,000 |
| 2008/01/09 | 236 | 236 | 236 | 236 | 2,000 |
| 2008/01/07 | 236 | 236 | 235 | 236 | 10,000 |
| 2008/01/04 | 246 | 246 | 238 | 238 | 13,000 |