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 |
---|---|---|---|---|---|
2011/12/30 | 220 | 224 | 220 | 224 | 9,000 |
2011/12/29 | 224 | 224 | 213 | 220 | 11,000 |
2011/12/28 | 224 | 224 | 224 | 224 | 1,000 |
2011/12/27 | 221 | 221 | 221 | 221 | 6,000 |
2011/12/26 | 223 | 223 | 221 | 221 | 4,000 |
2011/12/22 | 222 | 222 | 222 | 222 | 2,000 |
2011/12/21 | 222 | 224 | 222 | 222 | 10,000 |
2011/12/20 | 221 | 221 | 220 | 220 | 2,000 |
2011/12/19 | 225 | 225 | 225 | 225 | 5,000 |
2011/12/16 | 224 | 229 | 224 | 229 | 2,000 |
2011/12/15 | 220 | 228 | 220 | 222 | 10,000 |
2011/12/14 | 232 | 233 | 231 | 232 | 9,000 |
2011/12/13 | 233 | 233 | 231 | 232 | 4,000 |
2011/12/12 | 230 | 230 | 225 | 225 | 10,000 |
2011/12/09 | 222 | 228 | 220 | 228 | 18,000 |
2011/12/08 | 214 | 229 | 214 | 227 | 68,000 |
2011/12/07 | 211 | 214 | 211 | 214 | 7,000 |
2011/12/06 | 214 | 214 | 210 | 210 | 9,000 |
2011/12/05 | 209 | 214 | 209 | 214 | 13,000 |
2011/12/02 | 206 | 207 | 206 | 207 | 5,000 |
2011/12/01 | 206 | 206 | 205 | 205 | 8,000 |
2011/11/30 | 206 | 206 | 206 | 206 | 4,000 |
2011/11/29 | 207 | 208 | 206 | 207 | 6,000 |
2011/11/28 | 205 | 206 | 205 | 205 | 8,000 |
2011/11/25 | 205 | 205 | 205 | 205 | 1,000 |
2011/11/24 | 201 | 201 | 200 | 200 | 3,000 |
2011/11/22 | 0 | 0 | 0 | 203 | 0 |
2011/11/21 | 203 | 203 | 203 | 203 | 3,000 |
2011/11/18 | 205 | 207 | 205 | 207 | 16,000 |
2011/11/17 | 205 | 205 | 204 | 205 | 8,000 |
2011/11/16 | 0 | 0 | 0 | 208 | 0 |
2011/11/15 | 208 | 208 | 208 | 208 | 2,000 |
2011/11/14 | 208 | 208 | 208 | 208 | 1,000 |
2011/11/11 | 204 | 204 | 203 | 203 | 6,000 |
2011/11/10 | 203 | 203 | 202 | 203 | 11,000 |
2011/11/09 | 204 | 204 | 203 | 203 | 3,000 |
2011/11/08 | 204 | 204 | 204 | 204 | 1,000 |
2011/11/07 | 202 | 205 | 202 | 205 | 15,000 |
2011/11/04 | 208 | 208 | 203 | 206 | 8,000 |
2011/11/02 | 212 | 212 | 202 | 205 | 16,000 |
2011/11/01 | 213 | 215 | 211 | 212 | 31,000 |
2011/10/31 | 206 | 206 | 206 | 206 | 3,000 |
2011/10/28 | 205 | 206 | 204 | 206 | 9,000 |
2011/10/27 | 203 | 203 | 203 | 203 | 1,000 |
2011/10/26 | 203 | 203 | 202 | 202 | 2,000 |
2011/10/25 | 203 | 203 | 203 | 203 | 5,000 |
2011/10/24 | 203 | 206 | 203 | 206 | 3,000 |
2011/10/21 | 0 | 0 | 0 | 208 | 0 |
2011/10/20 | 0 | 0 | 0 | 208 | 0 |
2011/10/19 | 208 | 208 | 208 | 208 | 1,000 |
2011/10/18 | 205 | 205 | 205 | 205 | 1,000 |
2011/10/17 | 203 | 208 | 203 | 208 | 8,000 |
2011/10/14 | 0 | 0 | 0 | 210 | 0 |
2011/10/13 | 208 | 210 | 207 | 210 | 13,000 |
2011/10/12 | 199 | 205 | 199 | 205 | 10,000 |
2011/10/11 | 200 | 201 | 200 | 201 | 8,000 |
2011/10/07 | 204 | 204 | 204 | 204 | 1,000 |
2011/10/06 | 199 | 199 | 199 | 199 | 2,000 |
2011/10/05 | 203 | 203 | 200 | 201 | 4,000 |
2011/10/04 | 206 | 206 | 203 | 204 | 8,000 |
2011/10/03 | 218 | 218 | 210 | 210 | 3,000 |
2011/09/30 | 0 | 0 | 0 | 212 | 0 |
2011/09/29 | 0 | 0 | 0 | 212 | 0 |
2011/09/28 | 212 | 212 | 212 | 212 | 4,000 |
2011/09/27 | 207 | 215 | 207 | 215 | 2,000 |
2011/09/26 | 206 | 207 | 205 | 207 | 9,000 |
2011/09/22 | 212 | 213 | 212 | 212 | 6,000 |
2011/09/21 | 214 | 215 | 214 | 215 | 5,000 |
2011/09/20 | 210 | 213 | 210 | 213 | 7,000 |
2011/09/16 | 207 | 210 | 207 | 208 | 3,000 |
2011/09/15 | 206 | 210 | 206 | 210 | 26,000 |
2011/09/14 | 210 | 210 | 208 | 208 | 12,000 |
2011/09/13 | 210 | 210 | 210 | 210 | 2,000 |
2011/09/12 | 0 | 0 | 0 | 210 | 0 |
2011/09/09 | 209 | 210 | 209 | 210 | 3,000 |
2011/09/08 | 209 | 212 | 209 | 212 | 4,000 |
2011/09/07 | 214 | 214 | 210 | 210 | 7,000 |
2011/09/06 | 212 | 212 | 209 | 209 | 4,000 |
2011/09/05 | 211 | 211 | 211 | 211 | 3,000 |
2011/09/02 | 216 | 216 | 210 | 210 | 8,000 |
2011/09/01 | 215 | 215 | 215 | 215 | 5,000 |
2011/08/31 | 214 | 214 | 210 | 213 | 13,000 |
2011/08/30 | 216 | 216 | 214 | 214 | 4,000 |
2011/08/29 | 217 | 217 | 215 | 215 | 6,000 |
2011/08/26 | 214 | 215 | 213 | 215 | 8,000 |
2011/08/25 | 211 | 215 | 211 | 215 | 3,000 |
2011/08/24 | 213 | 213 | 213 | 213 | 2,000 |
2011/08/23 | 215 | 216 | 215 | 216 | 3,000 |
2011/08/22 | 214 | 214 | 212 | 212 | 4,000 |
2011/08/19 | 220 | 220 | 219 | 219 | 2,000 |
2011/08/18 | 0 | 0 | 0 | 225 | 0 |
2011/08/17 | 228 | 228 | 225 | 225 | 3,000 |
2011/08/16 | 221 | 223 | 220 | 223 | 6,000 |
2011/08/15 | 0 | 0 | 0 | 218 | 0 |
2011/08/12 | 220 | 220 | 218 | 218 | 4,000 |
2011/08/11 | 225 | 225 | 220 | 220 | 4,000 |
2011/08/10 | 225 | 225 | 225 | 225 | 1,000 |
2011/08/09 | 202 | 220 | 202 | 220 | 15,000 |
2011/08/08 | 219 | 221 | 219 | 220 | 10,000 |
2011/08/05 | 220 | 220 | 217 | 217 | 6,000 |
2011/08/04 | 227 | 227 | 227 | 227 | 2,000 |
2011/08/03 | 225 | 235 | 220 | 235 | 16,000 |
2011/08/02 | 230 | 230 | 230 | 230 | 9,000 |
2011/08/01 | 230 | 230 | 230 | 230 | 3,000 |
2011/07/29 | 231 | 231 | 230 | 230 | 9,000 |
2011/07/28 | 234 | 234 | 231 | 231 | 4,000 |
2011/07/27 | 234 | 234 | 233 | 234 | 25,000 |
2011/07/26 | 243 | 244 | 243 | 244 | 2,000 |
2011/07/25 | 234 | 240 | 234 | 240 | 3,000 |
2011/07/22 | 234 | 236 | 232 | 236 | 4,000 |
2011/07/21 | 230 | 232 | 230 | 232 | 4,000 |
2011/07/20 | 231 | 231 | 230 | 230 | 3,000 |
2011/07/19 | 230 | 230 | 230 | 230 | 1,000 |
2011/07/15 | 234 | 236 | 230 | 230 | 15,000 |
2011/07/14 | 242 | 242 | 242 | 242 | 4,000 |
2011/07/13 | 0 | 0 | 0 | 243 | 0 |
2011/07/12 | 249 | 249 | 243 | 243 | 8,000 |
2011/07/11 | 255 | 255 | 255 | 255 | 1,000 |
2011/07/08 | 250 | 253 | 249 | 253 | 3,000 |
2011/07/07 | 249 | 249 | 249 | 249 | 2,000 |
2011/07/06 | 249 | 249 | 249 | 249 | 1,000 |
2011/07/05 | 255 | 255 | 253 | 253 | 10,000 |
2011/07/04 | 255 | 255 | 253 | 253 | 16,000 |
2011/07/01 | 246 | 249 | 246 | 249 | 8,000 |
2011/06/30 | 239 | 245 | 239 | 245 | 9,000 |
2011/06/29 | 239 | 239 | 239 | 239 | 3,000 |
2011/06/28 | 239 | 239 | 239 | 239 | 1,000 |
2011/06/27 | 238 | 238 | 238 | 238 | 3,000 |
2011/06/24 | 242 | 242 | 232 | 238 | 9,000 |
2011/06/23 | 234 | 234 | 234 | 234 | 1,000 |
2011/06/22 | 240 | 240 | 234 | 234 | 3,000 |
2011/06/21 | 0 | 0 | 0 | 234 | 0 |
2011/06/20 | 242 | 242 | 234 | 234 | 2,000 |
2011/06/17 | 242 | 242 | 242 | 242 | 8,000 |
2011/06/16 | 0 | 0 | 0 | 238 | 0 |
2011/06/15 | 238 | 238 | 238 | 238 | 2,000 |
2011/06/14 | 226 | 234 | 226 | 234 | 3,000 |
2011/06/13 | 222 | 227 | 222 | 226 | 13,000 |
2011/06/10 | 221 | 222 | 220 | 221 | 8,000 |
2011/06/09 | 221 | 221 | 220 | 220 | 8,000 |
2011/06/08 | 221 | 221 | 221 | 221 | 4,000 |
2011/06/07 | 225 | 225 | 221 | 221 | 8,000 |
2011/06/06 | 222 | 227 | 222 | 222 | 15,000 |
2011/06/03 | 230 | 230 | 230 | 230 | 1,000 |
2011/06/02 | 228 | 228 | 228 | 228 | 4,000 |
2011/06/01 | 236 | 236 | 236 | 236 | 1,000 |
2011/05/31 | 236 | 238 | 236 | 238 | 3,000 |
2011/05/30 | 232 | 232 | 232 | 232 | 2,000 |
2011/05/27 | 230 | 234 | 230 | 234 | 9,000 |
2011/05/26 | 231 | 231 | 231 | 231 | 3,000 |
2011/05/25 | 231 | 235 | 231 | 235 | 4,000 |
2011/05/24 | 238 | 239 | 238 | 239 | 5,000 |
2011/05/23 | 233 | 234 | 231 | 231 | 8,000 |
2011/05/20 | 239 | 239 | 238 | 238 | 6,000 |
2011/05/19 | 237 | 237 | 233 | 233 | 14,000 |
2011/05/18 | 238 | 238 | 237 | 237 | 3,000 |
2011/05/17 | 238 | 238 | 237 | 238 | 12,000 |
2011/05/16 | 236 | 238 | 236 | 238 | 2,000 |
2011/05/13 | 246 | 246 | 236 | 236 | 24,000 |
2011/05/12 | 251 | 251 | 242 | 246 | 33,000 |
2011/05/11 | 255 | 255 | 251 | 253 | 13,000 |
2011/05/10 | 254 | 254 | 248 | 253 | 100,000 |
2011/05/09 | 266 | 276 | 264 | 273 | 30,000 |
2011/05/06 | 268 | 268 | 260 | 266 | 29,000 |
2011/05/02 | 257 | 270 | 257 | 266 | 33,000 |
2011/04/28 | 253 | 257 | 253 | 257 | 29,000 |
2011/04/27 | 253 | 257 | 252 | 256 | 32,000 |
2011/04/26 | 257 | 257 | 253 | 253 | 46,000 |
2011/04/25 | 261 | 265 | 253 | 253 | 104,000 |
2011/04/22 | 270 | 270 | 257 | 259 | 32,000 |
2011/04/21 | 268 | 268 | 260 | 265 | 8,000 |
2011/04/20 | 253 | 260 | 253 | 260 | 20,000 |
2011/04/19 | 264 | 265 | 250 | 252 | 53,000 |
2011/04/18 | 262 | 264 | 256 | 264 | 27,000 |
2011/04/15 | 260 | 260 | 260 | 260 | 4,000 |
2011/04/14 | 259 | 261 | 255 | 260 | 11,000 |
2011/04/13 | 256 | 256 | 250 | 253 | 25,000 |
2011/04/12 | 260 | 262 | 250 | 250 | 19,000 |
2011/04/11 | 261 | 270 | 259 | 260 | 26,000 |
2011/04/08 | 265 | 275 | 265 | 275 | 17,000 |
2011/04/07 | 283 | 298 | 262 | 262 | 38,000 |
2011/04/06 | 295 | 295 | 286 | 286 | 15,000 |
2011/04/05 | 306 | 307 | 297 | 297 | 10,000 |
2011/04/04 | 0 | 0 | 0 | 306 | 0 |
2011/04/01 | 300 | 308 | 300 | 306 | 14,000 |
2011/03/31 | 299 | 308 | 290 | 308 | 25,000 |
2011/03/30 | 271 | 304 | 271 | 300 | 23,000 |
2011/03/29 | 275 | 275 | 270 | 270 | 8,000 |
2011/03/28 | 285 | 285 | 280 | 280 | 7,000 |
2011/03/25 | 292 | 292 | 280 | 280 | 16,000 |
2011/03/24 | 294 | 294 | 288 | 288 | 12,000 |
2011/03/23 | 304 | 305 | 291 | 300 | 11,000 |
2011/03/22 | 281 | 310 | 281 | 300 | 19,000 |
2011/03/18 | 256 | 270 | 256 | 267 | 10,000 |
2011/03/17 | 230 | 250 | 225 | 250 | 25,000 |
2011/03/16 | 214 | 250 | 214 | 238 | 70,000 |
2011/03/15 | 270 | 270 | 201 | 230 | 66,000 |
2011/03/14 | 271 | 318 | 262 | 277 | 57,000 |
2011/03/11 | 338 | 338 | 335 | 335 | 8,000 |
2011/03/10 | 360 | 360 | 344 | 345 | 48,000 |
2011/03/09 | 362 | 363 | 357 | 360 | 30,000 |
2011/03/08 | 366 | 370 | 355 | 363 | 94,000 |
2011/03/07 | 360 | 365 | 350 | 353 | 113,000 |
2011/03/04 | 340 | 355 | 339 | 355 | 77,000 |
2011/03/03 | 335 | 340 | 333 | 340 | 15,000 |
2011/03/02 | 332 | 335 | 332 | 335 | 9,000 |
2011/03/01 | 330 | 334 | 330 | 334 | 16,000 |
2011/02/28 | 322 | 330 | 322 | 330 | 13,000 |
2011/02/25 | 326 | 330 | 324 | 330 | 6,000 |
2011/02/24 | 331 | 331 | 326 | 326 | 15,000 |
2011/02/23 | 329 | 332 | 326 | 332 | 17,000 |
2011/02/22 | 343 | 343 | 326 | 331 | 31,000 |
2011/02/21 | 347 | 347 | 339 | 346 | 16,000 |
2011/02/18 | 337 | 340 | 337 | 339 | 22,000 |
2011/02/17 | 340 | 345 | 340 | 343 | 33,000 |
2011/02/16 | 341 | 348 | 341 | 348 | 11,000 |
2011/02/15 | 343 | 356 | 343 | 343 | 47,000 |
2011/02/14 | 352 | 352 | 347 | 347 | 18,000 |
2011/02/10 | 335 | 347 | 335 | 346 | 15,000 |
2011/02/09 | 340 | 352 | 340 | 345 | 37,000 |
2011/02/08 | 355 | 364 | 345 | 350 | 91,000 |
2011/02/07 | 374 | 377 | 362 | 375 | 107,000 |
2011/02/04 | 359 | 372 | 359 | 370 | 79,000 |
2011/02/03 | 380 | 388 | 358 | 358 | 220,000 |
2011/02/02 | 341 | 365 | 340 | 365 | 82,000 |
2011/02/01 | 325 | 338 | 325 | 338 | 7,000 |
2011/01/31 | 331 | 332 | 323 | 323 | 17,000 |
2011/01/28 | 338 | 338 | 332 | 332 | 11,000 |
2011/01/27 | 334 | 340 | 333 | 340 | 11,000 |
2011/01/26 | 342 | 342 | 332 | 332 | 9,000 |
2011/01/25 | 319 | 343 | 319 | 343 | 60,000 |
2011/01/24 | 317 | 320 | 312 | 314 | 32,000 |
2011/01/21 | 325 | 325 | 318 | 318 | 17,000 |
2011/01/20 | 340 | 340 | 335 | 338 | 3,000 |
2011/01/19 | 337 | 340 | 333 | 340 | 27,000 |
2011/01/18 | 335 | 335 | 327 | 335 | 39,000 |
2011/01/17 | 323 | 330 | 323 | 330 | 25,000 |
2011/01/14 | 325 | 325 | 323 | 323 | 6,000 |
2011/01/13 | 330 | 330 | 323 | 323 | 9,000 |
2011/01/12 | 329 | 339 | 321 | 322 | 36,000 |
2011/01/11 | 320 | 325 | 320 | 322 | 15,000 |
2011/01/07 | 310 | 325 | 310 | 318 | 23,000 |
2011/01/06 | 306 | 310 | 303 | 309 | 29,000 |
2011/01/05 | 306 | 306 | 303 | 306 | 15,000 |
2011/01/04 | 310 | 310 | 305 | 306 | 14,000 |