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 |
|---|---|---|---|---|---|
| 2009/12/30 | 314 | 320 | 313 | 320 | 9,000 |
| 2009/12/29 | 325 | 326 | 318 | 318 | 27,000 |
| 2009/12/28 | 303 | 333 | 300 | 325 | 98,000 |
| 2009/12/25 | 310 | 314 | 296 | 298 | 72,000 |
| 2009/12/24 | 320 | 330 | 309 | 311 | 150,000 |
| 2009/12/22 | 298 | 318 | 295 | 314 | 141,000 |
| 2009/12/21 | 279 | 298 | 279 | 295 | 142,000 |
| 2009/12/18 | 274 | 277 | 270 | 277 | 29,000 |
| 2009/12/17 | 267 | 273 | 265 | 273 | 62,000 |
| 2009/12/16 | 265 | 270 | 265 | 267 | 39,000 |
| 2009/12/15 | 270 | 270 | 264 | 264 | 62,000 |
| 2009/12/14 | 265 | 270 | 265 | 269 | 50,000 |
| 2009/12/11 | 289 | 290 | 263 | 268 | 148,000 |
| 2009/12/10 | 270 | 282 | 268 | 279 | 68,000 |
| 2009/12/09 | 289 | 290 | 274 | 279 | 79,000 |
| 2009/12/08 | 298 | 299 | 285 | 286 | 131,000 |
| 2009/12/07 | 240 | 283 | 240 | 283 | 102,000 |
| 2009/12/04 | 240 | 241 | 226 | 240 | 59,000 |
| 2009/12/03 | 214 | 241 | 214 | 241 | 70,000 |
| 2009/12/02 | 203 | 214 | 203 | 214 | 48,000 |
| 2009/12/01 | 203 | 207 | 203 | 203 | 30,000 |
| 2009/11/30 | 198 | 210 | 198 | 202 | 52,000 |
| 2009/11/27 | 190 | 195 | 189 | 195 | 18,000 |
| 2009/11/26 | 186 | 190 | 186 | 190 | 6,000 |
| 2009/11/25 | 180 | 190 | 180 | 190 | 23,000 |
| 2009/11/24 | 180 | 180 | 180 | 180 | 37,000 |
| 2009/11/20 | 180 | 185 | 180 | 180 | 7,000 |
| 2009/11/19 | 180 | 180 | 179 | 179 | 52,000 |
| 2009/11/18 | 178 | 180 | 178 | 180 | 26,000 |
| 2009/11/17 | 174 | 175 | 174 | 175 | 8,000 |
| 2009/11/16 | 175 | 176 | 175 | 175 | 14,000 |
| 2009/11/12 | 175 | 175 | 175 | 175 | 5,000 |
| 2009/11/11 | 175 | 175 | 175 | 175 | 5,000 |
| 2009/11/10 | 169 | 175 | 169 | 175 | 7,000 |
| 2009/11/09 | 181 | 181 | 179 | 179 | 7,000 |
| 2009/11/05 | 183 | 183 | 180 | 180 | 2,000 |
| 2009/11/02 | 183 | 183 | 183 | 183 | 2,000 |
| 2009/10/29 | 191 | 191 | 191 | 191 | 10,000 |
| 2009/10/28 | 191 | 191 | 191 | 191 | 2,000 |
| 2009/10/27 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/10/26 | 184 | 189 | 184 | 189 | 2,000 |
| 2009/10/23 | 194 | 194 | 193 | 193 | 7,000 |
| 2009/10/22 | 193 | 194 | 193 | 194 | 10,000 |
| 2009/10/20 | 194 | 194 | 194 | 194 | 6,000 |
| 2009/10/19 | 194 | 194 | 194 | 194 | 1,000 |
| 2009/10/16 | 193 | 195 | 193 | 194 | 12,000 |
| 2009/10/15 | 193 | 193 | 193 | 193 | 1,000 |
| 2009/10/14 | 194 | 198 | 193 | 193 | 23,000 |
| 2009/10/13 | 197 | 197 | 197 | 197 | 1,000 |
| 2009/10/07 | 194 | 196 | 190 | 196 | 9,000 |
| 2009/10/06 | 194 | 194 | 194 | 194 | 2,000 |
| 2009/10/05 | 194 | 194 | 194 | 194 | 6,000 |
| 2009/10/02 | 192 | 195 | 192 | 195 | 3,000 |
| 2009/10/01 | 192 | 195 | 191 | 195 | 8,000 |
| 2009/09/30 | 194 | 194 | 190 | 190 | 4,000 |
| 2009/09/29 | 193 | 195 | 193 | 195 | 3,000 |
| 2009/09/28 | 193 | 193 | 193 | 193 | 5,000 |
| 2009/09/25 | 190 | 193 | 188 | 193 | 6,000 |
| 2009/09/24 | 190 | 195 | 190 | 195 | 4,000 |
| 2009/09/18 | 197 | 197 | 195 | 195 | 10,000 |
| 2009/09/17 | 197 | 197 | 197 | 197 | 2,000 |
| 2009/09/16 | 197 | 197 | 197 | 197 | 3,000 |
| 2009/09/15 | 196 | 196 | 187 | 187 | 4,000 |
| 2009/09/14 | 205 | 205 | 205 | 205 | 1,000 |
| 2009/09/11 | 206 | 206 | 206 | 206 | 1,000 |
| 2009/09/08 | 211 | 211 | 206 | 206 | 3,000 |
| 2009/09/04 | 195 | 196 | 195 | 196 | 4,000 |
| 2009/09/03 | 193 | 194 | 193 | 194 | 22,000 |
| 2009/09/01 | 189 | 192 | 188 | 192 | 5,000 |
| 2009/08/31 | 189 | 189 | 189 | 189 | 3,000 |
| 2009/08/28 | 187 | 189 | 186 | 189 | 5,000 |
| 2009/08/27 | 190 | 190 | 186 | 186 | 10,000 |
| 2009/08/26 | 193 | 193 | 190 | 190 | 4,000 |
| 2009/08/25 | 192 | 195 | 192 | 193 | 6,000 |
| 2009/08/24 | 192 | 192 | 192 | 192 | 4,000 |
| 2009/08/21 | 190 | 190 | 189 | 189 | 5,000 |
| 2009/08/20 | 188 | 189 | 188 | 188 | 4,000 |
| 2009/08/19 | 186 | 186 | 186 | 186 | 1,000 |
| 2009/08/18 | 183 | 184 | 183 | 184 | 5,000 |
| 2009/08/17 | 182 | 185 | 182 | 184 | 10,000 |
| 2009/08/14 | 180 | 181 | 180 | 181 | 3,000 |
| 2009/08/13 | 173 | 173 | 173 | 173 | 4,000 |
| 2009/08/12 | 178 | 179 | 178 | 179 | 4,000 |
| 2009/08/11 | 177 | 178 | 176 | 176 | 5,000 |
| 2009/08/10 | 171 | 176 | 171 | 176 | 16,000 |
| 2009/08/07 | 168 | 168 | 167 | 167 | 4,000 |
| 2009/08/06 | 167 | 167 | 167 | 167 | 1,000 |
| 2009/08/05 | 166 | 167 | 166 | 166 | 5,000 |
| 2009/08/04 | 166 | 166 | 166 | 166 | 1,000 |
| 2009/08/03 | 162 | 162 | 162 | 162 | 4,000 |
| 2009/07/31 | 163 | 163 | 163 | 163 | 1,000 |
| 2009/07/30 | 163 | 166 | 162 | 162 | 6,000 |
| 2009/07/29 | 165 | 166 | 165 | 166 | 6,000 |
| 2009/07/28 | 164 | 165 | 164 | 165 | 6,000 |
| 2009/07/27 | 162 | 164 | 162 | 164 | 3,000 |
| 2009/07/24 | 159 | 161 | 159 | 161 | 8,000 |
| 2009/07/23 | 155 | 158 | 155 | 158 | 6,000 |
| 2009/07/21 | 149 | 150 | 149 | 150 | 47,000 |
| 2009/07/17 | 151 | 151 | 150 | 150 | 6,000 |
| 2009/07/16 | 150 | 150 | 150 | 150 | 10,000 |
| 2009/07/15 | 149 | 149 | 149 | 149 | 1,000 |
| 2009/07/14 | 145 | 148 | 145 | 148 | 6,000 |
| 2009/07/13 | 154 | 155 | 150 | 150 | 7,000 |
| 2009/07/10 | 157 | 157 | 153 | 153 | 4,000 |
| 2009/07/09 | 157 | 157 | 156 | 156 | 3,000 |
| 2009/07/08 | 158 | 158 | 157 | 157 | 3,000 |
| 2009/07/07 | 156 | 158 | 156 | 157 | 5,000 |
| 2009/07/03 | 152 | 152 | 152 | 152 | 2,000 |
| 2009/07/02 | 160 | 160 | 156 | 156 | 10,000 |
| 2009/07/01 | 160 | 160 | 160 | 160 | 12,000 |
| 2009/06/30 | 162 | 163 | 160 | 160 | 16,000 |
| 2009/06/29 | 162 | 162 | 162 | 162 | 9,000 |
| 2009/06/26 | 162 | 162 | 162 | 162 | 2,000 |
| 2009/06/25 | 155 | 159 | 155 | 159 | 7,000 |
| 2009/06/24 | 156 | 156 | 155 | 155 | 5,000 |
| 2009/06/23 | 161 | 161 | 161 | 161 | 1,000 |
| 2009/06/22 | 161 | 161 | 161 | 161 | 3,000 |
| 2009/06/19 | 160 | 160 | 160 | 160 | 7,000 |
| 2009/06/15 | 167 | 169 | 165 | 165 | 20,000 |
| 2009/06/12 | 165 | 165 | 165 | 165 | 1,000 |
| 2009/06/11 | 160 | 161 | 158 | 161 | 16,000 |
| 2009/06/10 | 158 | 164 | 158 | 164 | 8,000 |
| 2009/06/09 | 154 | 159 | 154 | 158 | 7,000 |
| 2009/06/08 | 147 | 157 | 147 | 153 | 35,000 |
| 2009/06/05 | 148 | 148 | 144 | 145 | 3,000 |
| 2009/06/03 | 145 | 145 | 142 | 143 | 21,000 |
| 2009/06/02 | 145 | 150 | 145 | 146 | 21,000 |
| 2009/06/01 | 144 | 145 | 143 | 143 | 4,000 |
| 2009/05/29 | 142 | 142 | 142 | 142 | 1,000 |
| 2009/05/28 | 145 | 145 | 145 | 145 | 3,000 |
| 2009/05/27 | 145 | 146 | 145 | 145 | 3,000 |
| 2009/05/26 | 140 | 140 | 139 | 139 | 9,000 |
| 2009/05/25 | 140 | 145 | 140 | 145 | 4,000 |
| 2009/05/21 | 135 | 135 | 135 | 135 | 3,000 |
| 2009/05/20 | 135 | 135 | 135 | 135 | 1,000 |
| 2009/05/19 | 134 | 134 | 134 | 134 | 1,000 |
| 2009/05/18 | 132 | 132 | 132 | 132 | 4,000 |
| 2009/05/14 | 137 | 137 | 137 | 137 | 2,000 |
| 2009/05/12 | 138 | 138 | 138 | 138 | 2,000 |
| 2009/05/11 | 139 | 140 | 139 | 140 | 3,000 |
| 2009/05/08 | 137 | 137 | 137 | 137 | 1,000 |
| 2009/05/07 | 133 | 135 | 132 | 135 | 3,000 |
| 2009/05/01 | 136 | 136 | 132 | 132 | 3,000 |
| 2009/04/30 | 138 | 138 | 132 | 132 | 6,000 |
| 2009/04/28 | 137 | 137 | 137 | 137 | 4,000 |
| 2009/04/27 | 134 | 134 | 134 | 134 | 1,000 |
| 2009/04/24 | 130 | 132 | 130 | 132 | 5,000 |
| 2009/04/21 | 128 | 128 | 128 | 128 | 1,000 |
| 2009/04/20 | 119 | 128 | 119 | 128 | 18,000 |
| 2009/04/17 | 129 | 129 | 129 | 129 | 1,000 |
| 2009/04/15 | 130 | 130 | 130 | 130 | 2,000 |
| 2009/04/14 | 130 | 130 | 130 | 130 | 2,000 |
| 2009/04/13 | 133 | 133 | 132 | 132 | 2,000 |
| 2009/04/09 | 130 | 130 | 130 | 130 | 1,000 |
| 2009/04/08 | 128 | 130 | 128 | 130 | 2,000 |
| 2009/04/06 | 128 | 128 | 128 | 128 | 1,000 |
| 2009/04/03 | 128 | 128 | 128 | 128 | 6,000 |
| 2009/04/02 | 126 | 126 | 123 | 123 | 2,000 |
| 2009/04/01 | 121 | 126 | 121 | 126 | 4,000 |
| 2009/03/31 | 121 | 121 | 121 | 121 | 2,000 |
| 2009/03/30 | 120 | 121 | 120 | 121 | 9,000 |
| 2009/03/27 | 116 | 116 | 115 | 115 | 15,000 |
| 2009/03/26 | 115 | 115 | 115 | 115 | 20,000 |
| 2009/03/25 | 112 | 117 | 112 | 117 | 12,000 |
| 2009/03/24 | 111 | 113 | 111 | 112 | 5,000 |
| 2009/03/23 | 107 | 107 | 107 | 107 | 2,000 |
| 2009/03/18 | 114 | 114 | 112 | 112 | 13,000 |
| 2009/03/17 | 121 | 121 | 114 | 114 | 14,000 |
| 2009/03/13 | 123 | 123 | 123 | 123 | 4,000 |
| 2009/03/05 | 122 | 122 | 121 | 121 | 9,000 |
| 2009/03/04 | 124 | 124 | 123 | 123 | 13,000 |
| 2009/03/02 | 124 | 124 | 124 | 124 | 1,000 |
| 2009/02/27 | 123 | 123 | 123 | 123 | 1,000 |
| 2009/02/26 | 123 | 123 | 123 | 123 | 4,000 |
| 2009/02/23 | 120 | 120 | 120 | 120 | 3,000 |
| 2009/02/20 | 125 | 125 | 124 | 124 | 8,000 |
| 2009/02/19 | 129 | 129 | 129 | 129 | 1,000 |
| 2009/02/17 | 125 | 130 | 125 | 130 | 5,000 |
| 2009/02/13 | 124 | 124 | 124 | 124 | 1,000 |
| 2009/02/12 | 122 | 122 | 122 | 122 | 6,000 |
| 2009/02/10 | 123 | 123 | 122 | 122 | 20,000 |
| 2009/02/09 | 122 | 122 | 122 | 122 | 2,000 |
| 2009/02/05 | 122 | 122 | 122 | 122 | 1,000 |
| 2009/02/04 | 126 | 126 | 122 | 122 | 13,000 |
| 2009/02/03 | 126 | 126 | 126 | 126 | 1,000 |
| 2009/02/02 | 125 | 126 | 125 | 126 | 9,000 |
| 2009/01/30 | 125 | 125 | 125 | 125 | 10,000 |
| 2009/01/29 | 125 | 125 | 124 | 124 | 3,000 |
| 2009/01/28 | 123 | 124 | 123 | 124 | 5,000 |
| 2009/01/27 | 128 | 129 | 124 | 125 | 29,000 |
| 2009/01/26 | 130 | 130 | 127 | 127 | 12,000 |
| 2009/01/23 | 124 | 124 | 122 | 122 | 3,000 |
| 2009/01/22 | 125 | 126 | 125 | 126 | 5,000 |
| 2009/01/21 | 125 | 126 | 125 | 126 | 4,000 |
| 2009/01/20 | 130 | 130 | 130 | 130 | 1,000 |
| 2009/01/19 | 128 | 129 | 128 | 129 | 2,000 |
| 2009/01/16 | 126 | 127 | 126 | 127 | 6,000 |
| 2009/01/15 | 130 | 131 | 130 | 131 | 7,000 |
| 2009/01/14 | 125 | 140 | 125 | 140 | 7,000 |
| 2009/01/13 | 141 | 141 | 130 | 130 | 4,000 |
| 2009/01/09 | 143 | 145 | 140 | 140 | 3,000 |
| 2009/01/08 | 144 | 145 | 142 | 142 | 6,000 |
| 2009/01/05 | 152 | 160 | 152 | 160 | 19,000 |