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 |
|---|---|---|---|---|---|
| 2010/12/30 | 305 | 307 | 305 | 307 | 2,000 |
| 2010/12/29 | 301 | 303 | 294 | 300 | 30,000 |
| 2010/12/28 | 300 | 305 | 298 | 305 | 23,000 |
| 2010/12/27 | 301 | 308 | 300 | 300 | 10,000 |
| 2010/12/24 | 300 | 300 | 300 | 300 | 7,000 |
| 2010/12/22 | 300 | 305 | 300 | 305 | 6,000 |
| 2010/12/21 | 301 | 305 | 301 | 303 | 10,000 |
| 2010/12/20 | 314 | 315 | 312 | 312 | 16,000 |
| 2010/12/17 | 311 | 311 | 311 | 311 | 31,000 |
| 2010/12/16 | 303 | 311 | 303 | 311 | 2,000 |
| 2010/12/15 | 318 | 326 | 317 | 319 | 8,000 |
| 2010/12/14 | 310 | 317 | 309 | 317 | 21,000 |
| 2010/12/13 | 293 | 302 | 293 | 302 | 16,000 |
| 2010/12/10 | 290 | 290 | 289 | 289 | 7,000 |
| 2010/12/09 | 293 | 295 | 291 | 295 | 5,000 |
| 2010/12/08 | 297 | 297 | 296 | 296 | 6,000 |
| 2010/12/07 | 303 | 303 | 303 | 303 | 2,000 |
| 2010/12/06 | 299 | 302 | 299 | 302 | 4,000 |
| 2010/12/03 | 297 | 297 | 295 | 295 | 7,000 |
| 2010/12/02 | 300 | 300 | 300 | 300 | 6,000 |
| 2010/12/01 | 305 | 305 | 304 | 304 | 4,000 |
| 2010/11/30 | 299 | 304 | 299 | 304 | 4,000 |
| 2010/11/29 | 296 | 296 | 296 | 296 | 4,000 |
| 2010/11/26 | 295 | 295 | 295 | 295 | 2,000 |
| 2010/11/25 | 290 | 295 | 289 | 295 | 4,000 |
| 2010/11/24 | 294 | 294 | 290 | 290 | 3,000 |
| 2010/11/22 | 294 | 305 | 287 | 305 | 9,000 |
| 2010/11/19 | 286 | 294 | 286 | 294 | 9,000 |
| 2010/11/18 | 287 | 293 | 287 | 293 | 10,000 |
| 2010/11/17 | 293 | 293 | 293 | 293 | 5,000 |
| 2010/11/16 | 0 | 0 | 0 | 309 | 0 |
| 2010/11/15 | 0 | 0 | 0 | 309 | 0 |
| 2010/11/12 | 0 | 0 | 0 | 309 | 0 |
| 2010/11/11 | 0 | 0 | 0 | 309 | 0 |
| 2010/11/10 | 297 | 309 | 297 | 309 | 5,000 |
| 2010/11/09 | 297 | 297 | 295 | 297 | 6,000 |
| 2010/11/08 | 0 | 0 | 0 | 303 | 0 |
| 2010/11/05 | 305 | 307 | 303 | 303 | 7,000 |
| 2010/11/04 | 301 | 307 | 301 | 307 | 3,000 |
| 2010/11/02 | 308 | 308 | 308 | 308 | 1,000 |
| 2010/11/01 | 285 | 296 | 285 | 296 | 4,000 |
| 2010/10/29 | 300 | 300 | 290 | 290 | 10,000 |
| 2010/10/28 | 302 | 302 | 301 | 301 | 2,000 |
| 2010/10/27 | 301 | 301 | 301 | 301 | 12,000 |
| 2010/10/26 | 305 | 305 | 301 | 301 | 5,000 |
| 2010/10/25 | 310 | 310 | 310 | 310 | 5,000 |
| 2010/10/22 | 309 | 309 | 308 | 309 | 5,000 |
| 2010/10/21 | 310 | 310 | 310 | 310 | 6,000 |
| 2010/10/20 | 315 | 315 | 315 | 315 | 4,000 |
| 2010/10/19 | 0 | 0 | 0 | 315 | 0 |
| 2010/10/18 | 315 | 315 | 315 | 315 | 1,000 |
| 2010/10/15 | 315 | 315 | 312 | 312 | 2,000 |
| 2010/10/14 | 320 | 320 | 312 | 312 | 3,000 |
| 2010/10/13 | 320 | 320 | 320 | 320 | 5,000 |
| 2010/10/12 | 320 | 320 | 320 | 320 | 3,000 |
| 2010/10/08 | 0 | 0 | 0 | 320 | 0 |
| 2010/10/07 | 320 | 320 | 320 | 320 | 3,000 |
| 2010/10/06 | 319 | 319 | 316 | 316 | 6,000 |
| 2010/10/05 | 320 | 320 | 316 | 316 | 5,000 |
| 2010/10/04 | 320 | 320 | 320 | 320 | 2,000 |
| 2010/10/01 | 322 | 328 | 321 | 321 | 21,000 |
| 2010/09/30 | 325 | 325 | 325 | 325 | 2,000 |
| 2010/09/29 | 329 | 329 | 329 | 329 | 2,000 |
| 2010/09/28 | 320 | 335 | 320 | 335 | 3,000 |
| 2010/09/27 | 317 | 320 | 312 | 318 | 37,000 |
| 2010/09/24 | 320 | 320 | 320 | 320 | 7,000 |
| 2010/09/22 | 323 | 323 | 321 | 323 | 10,000 |
| 2010/09/21 | 324 | 324 | 323 | 323 | 17,000 |
| 2010/09/17 | 329 | 329 | 320 | 320 | 14,000 |
| 2010/09/16 | 340 | 340 | 328 | 330 | 18,000 |
| 2010/09/15 | 340 | 340 | 330 | 330 | 20,000 |
| 2010/09/14 | 333 | 340 | 333 | 340 | 12,000 |
| 2010/09/13 | 340 | 341 | 340 | 340 | 12,000 |
| 2010/09/10 | 341 | 348 | 341 | 348 | 12,000 |
| 2010/09/09 | 343 | 347 | 343 | 347 | 8,000 |
| 2010/09/08 | 0 | 0 | 0 | 337 | 0 |
| 2010/09/07 | 345 | 348 | 337 | 337 | 19,000 |
| 2010/09/06 | 350 | 356 | 341 | 341 | 15,000 |
| 2010/09/03 | 334 | 349 | 334 | 349 | 8,000 |
| 2010/09/02 | 350 | 350 | 338 | 349 | 14,000 |
| 2010/09/01 | 351 | 351 | 350 | 350 | 6,000 |
| 2010/08/31 | 344 | 364 | 344 | 364 | 8,000 |
| 2010/08/30 | 354 | 360 | 340 | 360 | 22,000 |
| 2010/08/27 | 345 | 355 | 339 | 355 | 9,000 |
| 2010/08/26 | 335 | 340 | 335 | 340 | 9,000 |
| 2010/08/25 | 340 | 340 | 328 | 338 | 25,000 |
| 2010/08/24 | 342 | 350 | 342 | 350 | 10,000 |
| 2010/08/23 | 364 | 364 | 364 | 364 | 1,000 |
| 2010/08/20 | 340 | 356 | 340 | 356 | 4,000 |
| 2010/08/19 | 350 | 365 | 325 | 355 | 18,000 |
| 2010/08/18 | 370 | 375 | 350 | 350 | 61,000 |
| 2010/08/17 | 345 | 370 | 345 | 370 | 40,000 |
| 2010/08/16 | 341 | 345 | 341 | 345 | 12,000 |
| 2010/08/13 | 349 | 350 | 339 | 342 | 25,000 |
| 2010/08/12 | 368 | 368 | 337 | 349 | 69,000 |
| 2010/08/11 | 376 | 377 | 345 | 370 | 53,000 |
| 2010/08/10 | 376 | 385 | 370 | 383 | 108,000 |
| 2010/08/09 | 375 | 375 | 340 | 372 | 122,000 |
| 2010/08/06 | 320 | 341 | 320 | 341 | 133,000 |
| 2010/08/05 | 310 | 319 | 310 | 319 | 59,000 |
| 2010/08/04 | 312 | 312 | 309 | 310 | 16,000 |
| 2010/08/03 | 310 | 310 | 305 | 310 | 27,000 |
| 2010/08/02 | 310 | 310 | 310 | 310 | 42,000 |
| 2010/07/30 | 308 | 310 | 305 | 310 | 8,000 |
| 2010/07/29 | 290 | 300 | 280 | 300 | 16,000 |
| 2010/07/28 | 285 | 289 | 280 | 289 | 12,000 |
| 2010/07/27 | 280 | 284 | 280 | 284 | 10,000 |
| 2010/07/26 | 280 | 280 | 280 | 280 | 2,000 |
| 2010/07/23 | 265 | 286 | 265 | 286 | 6,000 |
| 2010/07/22 | 281 | 281 | 281 | 281 | 2,000 |
| 2010/07/21 | 283 | 283 | 282 | 282 | 3,000 |
| 2010/07/20 | 283 | 283 | 283 | 283 | 11,000 |
| 2010/07/16 | 270 | 285 | 270 | 285 | 3,000 |
| 2010/07/15 | 274 | 274 | 274 | 274 | 1,000 |
| 2010/07/14 | 268 | 268 | 268 | 268 | 1,000 |
| 2010/07/13 | 276 | 281 | 268 | 268 | 9,000 |
| 2010/07/12 | 276 | 276 | 276 | 276 | 6,000 |
| 2010/07/09 | 0 | 0 | 0 | 268 | 0 |
| 2010/07/08 | 265 | 268 | 265 | 268 | 4,000 |
| 2010/07/07 | 265 | 265 | 265 | 265 | 1,000 |
| 2010/07/06 | 268 | 268 | 268 | 268 | 5,000 |
| 2010/07/05 | 274 | 274 | 268 | 268 | 3,000 |
| 2010/07/02 | 273 | 275 | 270 | 275 | 9,000 |
| 2010/07/01 | 284 | 284 | 274 | 274 | 4,000 |
| 2010/06/30 | 276 | 276 | 276 | 276 | 2,000 |
| 2010/06/29 | 289 | 289 | 279 | 279 | 9,000 |
| 2010/06/28 | 282 | 282 | 282 | 282 | 7,000 |
| 2010/06/25 | 287 | 287 | 282 | 282 | 19,000 |
| 2010/06/24 | 294 | 294 | 288 | 292 | 10,000 |
| 2010/06/23 | 289 | 293 | 289 | 293 | 7,000 |
| 2010/06/22 | 299 | 303 | 291 | 295 | 26,000 |
| 2010/06/21 | 298 | 298 | 298 | 298 | 1,000 |
| 2010/06/18 | 296 | 300 | 295 | 295 | 7,000 |
| 2010/06/17 | 299 | 304 | 296 | 304 | 23,000 |
| 2010/06/16 | 300 | 300 | 298 | 298 | 3,000 |
| 2010/06/15 | 299 | 299 | 299 | 299 | 6,000 |
| 2010/06/14 | 299 | 299 | 299 | 299 | 2,000 |
| 2010/06/11 | 297 | 300 | 286 | 299 | 12,000 |
| 2010/06/10 | 284 | 297 | 284 | 297 | 12,000 |
| 2010/06/09 | 285 | 288 | 283 | 283 | 4,000 |
| 2010/06/08 | 284 | 285 | 284 | 285 | 5,000 |
| 2010/06/07 | 278 | 279 | 278 | 279 | 3,000 |
| 2010/06/04 | 276 | 277 | 276 | 276 | 5,000 |
| 2010/06/03 | 284 | 284 | 284 | 284 | 5,000 |
| 2010/06/02 | 272 | 272 | 272 | 272 | 1,000 |
| 2010/06/01 | 288 | 288 | 278 | 278 | 9,000 |
| 2010/05/31 | 288 | 288 | 288 | 288 | 5,000 |
| 2010/05/28 | 285 | 285 | 285 | 285 | 4,000 |
| 2010/05/27 | 285 | 285 | 285 | 285 | 2,000 |
| 2010/05/26 | 267 | 273 | 267 | 273 | 5,000 |
| 2010/05/25 | 290 | 290 | 265 | 265 | 11,000 |
| 2010/05/24 | 280 | 300 | 258 | 300 | 12,000 |
| 2010/05/21 | 271 | 285 | 271 | 283 | 15,000 |
| 2010/05/20 | 308 | 308 | 287 | 297 | 13,000 |
| 2010/05/19 | 295 | 295 | 294 | 294 | 3,000 |
| 2010/05/18 | 300 | 301 | 299 | 299 | 9,000 |
| 2010/05/17 | 302 | 302 | 301 | 301 | 4,000 |
| 2010/05/14 | 300 | 302 | 300 | 302 | 5,000 |
| 2010/05/13 | 294 | 300 | 294 | 300 | 19,000 |
| 2010/05/12 | 295 | 295 | 292 | 294 | 7,000 |
| 2010/05/11 | 307 | 307 | 298 | 298 | 17,000 |
| 2010/05/10 | 304 | 310 | 301 | 306 | 15,000 |
| 2010/05/07 | 306 | 320 | 302 | 320 | 16,000 |
| 2010/05/06 | 327 | 329 | 327 | 329 | 5,000 |
| 2010/04/30 | 324 | 328 | 323 | 323 | 17,000 |
| 2010/04/28 | 320 | 330 | 320 | 323 | 21,000 |
| 2010/04/27 | 329 | 332 | 323 | 326 | 73,000 |
| 2010/04/26 | 320 | 325 | 320 | 325 | 33,000 |
| 2010/04/23 | 320 | 320 | 319 | 320 | 33,000 |
| 2010/04/22 | 321 | 321 | 318 | 318 | 21,000 |
| 2010/04/21 | 320 | 320 | 314 | 318 | 11,000 |
| 2010/04/20 | 310 | 320 | 310 | 320 | 52,000 |
| 2010/04/19 | 301 | 310 | 301 | 310 | 12,000 |
| 2010/04/16 | 309 | 310 | 307 | 307 | 5,000 |
| 2010/04/15 | 299 | 309 | 296 | 309 | 43,000 |
| 2010/04/14 | 297 | 297 | 297 | 297 | 14,000 |
| 2010/04/13 | 297 | 300 | 297 | 298 | 11,000 |
| 2010/04/12 | 291 | 296 | 291 | 296 | 14,000 |
| 2010/04/09 | 293 | 294 | 293 | 293 | 10,000 |
| 2010/04/08 | 298 | 298 | 295 | 295 | 10,000 |
| 2010/04/07 | 299 | 299 | 297 | 297 | 8,000 |
| 2010/04/06 | 299 | 299 | 298 | 298 | 21,000 |
| 2010/04/05 | 0 | 0 | 0 | 295 | 0 |
| 2010/04/02 | 305 | 305 | 295 | 295 | 14,000 |
| 2010/04/01 | 305 | 305 | 305 | 305 | 2,000 |
| 2010/03/31 | 305 | 305 | 305 | 305 | 6,000 |
| 2010/03/30 | 300 | 305 | 300 | 305 | 12,000 |
| 2010/03/29 | 307 | 308 | 305 | 305 | 4,000 |
| 2010/03/26 | 310 | 310 | 310 | 310 | 10,000 |
| 2010/03/25 | 298 | 303 | 298 | 303 | 3,000 |
| 2010/03/24 | 300 | 300 | 300 | 300 | 2,000 |
| 2010/03/23 | 307 | 307 | 295 | 298 | 14,000 |
| 2010/03/19 | 304 | 305 | 298 | 305 | 13,000 |
| 2010/03/18 | 295 | 300 | 292 | 300 | 9,000 |
| 2010/03/17 | 299 | 299 | 295 | 297 | 6,000 |
| 2010/03/16 | 297 | 300 | 290 | 300 | 17,000 |
| 2010/03/15 | 303 | 305 | 296 | 298 | 28,000 |
| 2010/03/12 | 305 | 313 | 304 | 313 | 19,000 |
| 2010/03/11 | 317 | 317 | 316 | 316 | 19,000 |
| 2010/03/10 | 320 | 320 | 318 | 318 | 2,000 |
| 2010/03/09 | 321 | 321 | 317 | 318 | 14,000 |
| 2010/03/08 | 330 | 330 | 317 | 324 | 9,000 |
| 2010/03/05 | 326 | 328 | 320 | 328 | 14,000 |
| 2010/03/04 | 323 | 327 | 320 | 320 | 18,000 |
| 2010/03/03 | 323 | 323 | 320 | 320 | 10,000 |
| 2010/03/02 | 325 | 325 | 320 | 320 | 9,000 |
| 2010/03/01 | 329 | 329 | 320 | 320 | 10,000 |
| 2010/02/26 | 320 | 320 | 320 | 320 | 15,000 |
| 2010/02/25 | 320 | 323 | 313 | 323 | 16,000 |
| 2010/02/24 | 322 | 322 | 311 | 318 | 19,000 |
| 2010/02/23 | 317 | 321 | 315 | 321 | 10,000 |
| 2010/02/22 | 318 | 319 | 317 | 317 | 4,000 |
| 2010/02/19 | 306 | 326 | 306 | 320 | 69,000 |
| 2010/02/18 | 293 | 302 | 288 | 302 | 22,000 |
| 2010/02/17 | 290 | 294 | 290 | 293 | 10,000 |
| 2010/02/16 | 311 | 311 | 290 | 298 | 29,000 |
| 2010/02/15 | 308 | 315 | 297 | 300 | 24,000 |
| 2010/02/12 | 302 | 315 | 302 | 308 | 17,000 |
| 2010/02/10 | 308 | 312 | 299 | 310 | 22,000 |
| 2010/02/09 | 281 | 300 | 276 | 298 | 45,000 |
| 2010/02/08 | 252 | 289 | 250 | 289 | 70,000 |
| 2010/02/05 | 240 | 241 | 234 | 240 | 32,000 |
| 2010/02/04 | 235 | 254 | 233 | 243 | 90,000 |
| 2010/02/03 | 287 | 287 | 231 | 243 | 232,000 |
| 2010/02/02 | 291 | 295 | 285 | 285 | 17,000 |
| 2010/02/01 | 303 | 303 | 273 | 284 | 44,000 |
| 2010/01/29 | 313 | 315 | 306 | 307 | 18,000 |
| 2010/01/28 | 316 | 316 | 313 | 313 | 13,000 |
| 2010/01/27 | 317 | 318 | 317 | 318 | 6,000 |
| 2010/01/26 | 336 | 336 | 317 | 317 | 25,000 |
| 2010/01/25 | 323 | 324 | 320 | 320 | 8,000 |
| 2010/01/22 | 324 | 324 | 316 | 324 | 13,000 |
| 2010/01/21 | 328 | 328 | 320 | 324 | 19,000 |
| 2010/01/20 | 328 | 328 | 320 | 321 | 18,000 |
| 2010/01/19 | 324 | 333 | 320 | 320 | 44,000 |
| 2010/01/18 | 314 | 328 | 310 | 325 | 64,000 |
| 2010/01/15 | 308 | 310 | 302 | 310 | 16,000 |
| 2010/01/14 | 302 | 310 | 300 | 302 | 31,000 |
| 2010/01/13 | 310 | 315 | 300 | 305 | 45,000 |
| 2010/01/12 | 293 | 310 | 293 | 310 | 22,000 |
| 2010/01/08 | 295 | 300 | 291 | 291 | 20,000 |
| 2010/01/07 | 298 | 299 | 295 | 295 | 14,000 |
| 2010/01/06 | 306 | 306 | 297 | 297 | 35,000 |
| 2010/01/05 | 300 | 313 | 300 | 306 | 16,000 |
| 2010/01/04 | 318 | 318 | 302 | 302 | 11,000 |