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 |
---|---|---|---|---|---|
2014/12/30 | 374 | 375 | 372 | 375 | 11,000 |
2014/12/29 | 372 | 374 | 372 | 374 | 10,000 |
2014/12/26 | 369 | 372 | 369 | 372 | 4,000 |
2014/12/25 | 368 | 372 | 367 | 372 | 20,000 |
2014/12/24 | 369 | 372 | 368 | 369 | 39,000 |
2014/12/22 | 370 | 370 | 369 | 369 | 6,000 |
2014/12/19 | 369 | 370 | 369 | 370 | 7,000 |
2014/12/18 | 367 | 370 | 366 | 368 | 23,000 |
2014/12/17 | 363 | 366 | 363 | 366 | 18,000 |
2014/12/16 | 372 | 372 | 367 | 367 | 11,000 |
2014/12/15 | 377 | 377 | 373 | 373 | 20,000 |
2014/12/12 | 373 | 378 | 371 | 377 | 43,000 |
2014/12/11 | 370 | 371 | 366 | 366 | 17,000 |
2014/12/10 | 375 | 376 | 374 | 374 | 26,000 |
2014/12/09 | 375 | 378 | 372 | 378 | 28,000 |
2014/12/08 | 386 | 386 | 377 | 377 | 92,000 |
2014/12/05 | 371 | 371 | 368 | 370 | 4,000 |
2014/12/04 | 370 | 371 | 370 | 371 | 4,000 |
2014/12/03 | 368 | 371 | 368 | 370 | 20,000 |
2014/12/02 | 371 | 371 | 365 | 368 | 10,000 |
2014/12/01 | 372 | 373 | 369 | 373 | 11,000 |
2014/11/28 | 368 | 368 | 363 | 368 | 11,000 |
2014/11/27 | 368 | 368 | 368 | 368 | 9,000 |
2014/11/26 | 368 | 370 | 368 | 368 | 7,000 |
2014/11/25 | 368 | 370 | 367 | 370 | 9,000 |
2014/11/21 | 365 | 366 | 363 | 366 | 6,000 |
2014/11/20 | 365 | 368 | 364 | 365 | 9,000 |
2014/11/19 | 365 | 365 | 365 | 365 | 2,000 |
2014/11/18 | 369 | 369 | 366 | 366 | 4,000 |
2014/11/17 | 365 | 365 | 365 | 365 | 2,000 |
2014/11/14 | 368 | 368 | 362 | 365 | 18,000 |
2014/11/13 | 368 | 369 | 368 | 369 | 3,000 |
2014/11/12 | 370 | 371 | 365 | 368 | 29,000 |
2014/11/11 | 370 | 373 | 363 | 372 | 38,000 |
2014/11/10 | 369 | 377 | 369 | 377 | 21,000 |
2014/11/07 | 375 | 377 | 373 | 377 | 9,000 |
2014/11/06 | 374 | 375 | 374 | 375 | 18,000 |
2014/11/05 | 370 | 376 | 370 | 375 | 20,000 |
2014/11/04 | 371 | 377 | 365 | 377 | 37,000 |
2014/10/31 | 369 | 370 | 363 | 370 | 13,000 |
2014/10/30 | 364 | 367 | 364 | 365 | 6,000 |
2014/10/29 | 369 | 369 | 364 | 367 | 11,000 |
2014/10/28 | 368 | 368 | 366 | 366 | 4,000 |
2014/10/27 | 370 | 372 | 368 | 368 | 15,000 |
2014/10/24 | 366 | 369 | 365 | 366 | 43,000 |
2014/10/23 | 370 | 375 | 363 | 365 | 58,000 |
2014/10/22 | 348 | 348 | 345 | 347 | 4,000 |
2014/10/21 | 347 | 347 | 340 | 340 | 6,000 |
2014/10/20 | 348 | 350 | 348 | 348 | 9,000 |
2014/10/17 | 334 | 343 | 334 | 343 | 3,000 |
2014/10/16 | 335 | 340 | 335 | 335 | 11,000 |
2014/10/15 | 341 | 341 | 333 | 339 | 34,000 |
2014/10/14 | 345 | 353 | 337 | 339 | 16,000 |
2014/10/10 | 364 | 365 | 343 | 357 | 36,000 |
2014/10/09 | 368 | 368 | 362 | 363 | 18,000 |
2014/10/08 | 372 | 372 | 366 | 366 | 13,000 |
2014/10/07 | 376 | 380 | 376 | 376 | 15,000 |
2014/10/06 | 380 | 384 | 380 | 382 | 18,000 |
2014/10/03 | 375 | 375 | 375 | 375 | 1,000 |
2014/10/02 | 374 | 377 | 364 | 364 | 18,000 |
2014/10/01 | 380 | 386 | 378 | 381 | 15,000 |
2014/09/30 | 381 | 389 | 378 | 382 | 72,000 |
2014/09/29 | 388 | 388 | 372 | 373 | 26,000 |
2014/09/26 | 372 | 384 | 372 | 384 | 11,000 |
2014/09/25 | 378 | 384 | 375 | 384 | 24,000 |
2014/09/24 | 375 | 378 | 374 | 378 | 11,000 |
2014/09/22 | 378 | 380 | 375 | 375 | 10,000 |
2014/09/19 | 376 | 378 | 375 | 378 | 13,000 |
2014/09/18 | 374 | 374 | 371 | 374 | 3,000 |
2014/09/17 | 373 | 373 | 372 | 373 | 7,000 |
2014/09/16 | 372 | 372 | 365 | 372 | 38,000 |
2014/09/12 | 383 | 383 | 373 | 373 | 26,000 |
2014/09/11 | 383 | 386 | 382 | 382 | 19,000 |
2014/09/10 | 379 | 381 | 378 | 378 | 14,000 |
2014/09/09 | 380 | 380 | 380 | 380 | 1,000 |
2014/09/08 | 377 | 380 | 377 | 380 | 15,000 |
2014/09/05 | 383 | 383 | 380 | 380 | 19,000 |
2014/09/04 | 387 | 387 | 381 | 383 | 22,000 |
2014/09/03 | 387 | 388 | 384 | 384 | 12,000 |
2014/09/02 | 381 | 388 | 381 | 384 | 37,000 |
2014/09/01 | 378 | 382 | 378 | 381 | 16,000 |
2014/08/29 | 379 | 380 | 377 | 378 | 29,000 |
2014/08/28 | 386 | 386 | 380 | 384 | 22,000 |
2014/08/27 | 381 | 390 | 378 | 380 | 26,000 |
2014/08/26 | 381 | 383 | 376 | 381 | 24,000 |
2014/08/25 | 380 | 383 | 372 | 381 | 29,000 |
2014/08/22 | 394 | 396 | 375 | 378 | 131,000 |
2014/08/21 | 367 | 400 | 366 | 389 | 212,000 |
2014/08/20 | 361 | 375 | 360 | 370 | 46,000 |
2014/08/19 | 358 | 367 | 356 | 367 | 49,000 |
2014/08/18 | 353 | 357 | 353 | 357 | 15,000 |
2014/08/15 | 351 | 353 | 350 | 351 | 16,000 |
2014/08/14 | 353 | 356 | 352 | 355 | 14,000 |
2014/08/13 | 356 | 356 | 350 | 350 | 16,000 |
2014/08/12 | 357 | 357 | 350 | 355 | 45,000 |
2014/08/11 | 346 | 355 | 345 | 355 | 80,000 |
2014/08/08 | 347 | 350 | 331 | 336 | 99,000 |
2014/08/07 | 333 | 340 | 333 | 337 | 4,000 |
2014/08/06 | 342 | 343 | 331 | 331 | 14,000 |
2014/08/05 | 347 | 349 | 347 | 348 | 10,000 |
2014/08/04 | 343 | 349 | 343 | 349 | 8,000 |
2014/08/01 | 347 | 348 | 347 | 347 | 10,000 |
2014/07/31 | 346 | 348 | 345 | 348 | 5,000 |
2014/07/30 | 344 | 345 | 341 | 344 | 20,000 |
2014/07/29 | 340 | 350 | 340 | 341 | 58,000 |
2014/07/28 | 338 | 350 | 338 | 347 | 21,000 |
2014/07/25 | 336 | 339 | 333 | 339 | 14,000 |
2014/07/24 | 338 | 338 | 336 | 336 | 4,000 |
2014/07/23 | 341 | 341 | 338 | 338 | 7,000 |
2014/07/22 | 330 | 343 | 330 | 343 | 21,000 |
2014/07/18 | 338 | 338 | 336 | 337 | 11,000 |
2014/07/17 | 345 | 345 | 336 | 343 | 29,000 |
2014/07/16 | 341 | 343 | 340 | 343 | 13,000 |
2014/07/15 | 338 | 343 | 338 | 343 | 9,000 |
2014/07/14 | 339 | 340 | 338 | 338 | 9,000 |
2014/07/11 | 338 | 338 | 330 | 337 | 13,000 |
2014/07/10 | 347 | 347 | 345 | 346 | 23,000 |
2014/07/09 | 340 | 348 | 340 | 345 | 67,000 |
2014/07/08 | 333 | 342 | 333 | 341 | 37,000 |
2014/07/07 | 329 | 337 | 329 | 337 | 24,000 |
2014/07/04 | 332 | 334 | 327 | 327 | 20,000 |
2014/07/03 | 330 | 330 | 330 | 330 | 13,000 |
2014/07/02 | 329 | 329 | 327 | 329 | 10,000 |
2014/07/01 | 329 | 329 | 327 | 328 | 12,000 |
2014/06/30 | 330 | 330 | 329 | 329 | 5,000 |
2014/06/27 | 329 | 329 | 326 | 326 | 11,000 |
2014/06/26 | 326 | 327 | 326 | 326 | 5,000 |
2014/06/25 | 327 | 328 | 325 | 325 | 18,000 |
2014/06/24 | 329 | 329 | 328 | 328 | 10,000 |
2014/06/23 | 329 | 330 | 328 | 328 | 5,000 |
2014/06/20 | 326 | 328 | 325 | 325 | 16,000 |
2014/06/19 | 330 | 330 | 327 | 327 | 4,000 |
2014/06/18 | 327 | 329 | 327 | 327 | 4,000 |
2014/06/17 | 325 | 329 | 325 | 329 | 12,000 |
2014/06/16 | 329 | 329 | 325 | 326 | 11,000 |
2014/06/13 | 329 | 329 | 329 | 329 | 3,000 |
2014/06/12 | 331 | 331 | 325 | 329 | 12,000 |
2014/06/11 | 323 | 331 | 323 | 331 | 12,000 |
2014/06/10 | 325 | 325 | 324 | 325 | 17,000 |
2014/06/09 | 323 | 323 | 318 | 318 | 10,000 |
2014/06/06 | 326 | 326 | 317 | 322 | 10,000 |
2014/06/05 | 323 | 326 | 323 | 326 | 18,000 |
2014/06/04 | 321 | 328 | 321 | 322 | 14,000 |
2014/06/03 | 320 | 321 | 320 | 321 | 34,000 |
2014/06/02 | 312 | 315 | 312 | 315 | 4,000 |
2014/05/30 | 315 | 315 | 311 | 311 | 4,000 |
2014/05/29 | 314 | 314 | 311 | 314 | 10,000 |
2014/05/28 | 310 | 314 | 310 | 314 | 22,000 |
2014/05/27 | 307 | 312 | 307 | 312 | 26,000 |
2014/05/26 | 306 | 306 | 305 | 306 | 20,000 |
2014/05/23 | 301 | 305 | 301 | 305 | 11,000 |
2014/05/22 | 300 | 305 | 300 | 300 | 15,000 |
2014/05/21 | 300 | 300 | 297 | 300 | 13,000 |
2014/05/20 | 309 | 309 | 305 | 305 | 11,000 |
2014/05/19 | 309 | 309 | 307 | 309 | 10,000 |
2014/05/16 | 315 | 315 | 308 | 309 | 23,000 |
2014/05/15 | 312 | 312 | 312 | 312 | 1,000 |
2014/05/14 | 314 | 314 | 310 | 313 | 20,000 |
2014/05/13 | 315 | 315 | 308 | 314 | 24,000 |
2014/05/12 | 321 | 321 | 314 | 315 | 11,000 |
2014/05/09 | 316 | 321 | 316 | 321 | 5,000 |
2014/05/08 | 323 | 323 | 319 | 319 | 5,000 |
2014/05/07 | 318 | 323 | 318 | 322 | 6,000 |
2014/05/02 | 318 | 319 | 317 | 318 | 10,000 |
2014/05/01 | 317 | 318 | 311 | 314 | 16,000 |
2014/04/30 | 324 | 324 | 317 | 319 | 14,000 |
2014/04/28 | 320 | 322 | 317 | 317 | 11,000 |
2014/04/25 | 320 | 323 | 318 | 318 | 6,000 |
2014/04/24 | 320 | 320 | 316 | 318 | 14,000 |
2014/04/23 | 312 | 315 | 312 | 313 | 3,000 |
2014/04/22 | 317 | 317 | 312 | 312 | 7,000 |
2014/04/21 | 315 | 315 | 309 | 311 | 15,000 |
2014/04/18 | 319 | 320 | 313 | 313 | 11,000 |
2014/04/17 | 312 | 315 | 312 | 315 | 12,000 |
2014/04/16 | 311 | 314 | 311 | 314 | 6,000 |
2014/04/15 | 312 | 312 | 310 | 310 | 4,000 |
2014/04/14 | 311 | 314 | 311 | 314 | 3,000 |
2014/04/11 | 310 | 312 | 307 | 312 | 9,000 |
2014/04/10 | 314 | 314 | 311 | 311 | 14,000 |
2014/04/09 | 318 | 318 | 311 | 314 | 8,000 |
2014/04/08 | 316 | 317 | 314 | 315 | 18,000 |
2014/04/07 | 322 | 322 | 318 | 318 | 7,000 |
2014/04/03 | 323 | 323 | 322 | 322 | 3,000 |
2014/04/02 | 322 | 323 | 322 | 323 | 6,000 |
2014/04/01 | 317 | 321 | 314 | 314 | 9,000 |
2014/03/28 | 313 | 319 | 313 | 318 | 8,000 |
2014/03/27 | 308 | 321 | 308 | 321 | 9,000 |
2014/03/26 | 329 | 329 | 316 | 316 | 33,000 |
2014/03/25 | 335 | 335 | 331 | 331 | 4,000 |
2014/03/24 | 319 | 328 | 319 | 328 | 7,000 |
2014/03/20 | 323 | 323 | 316 | 316 | 12,000 |
2014/03/19 | 326 | 327 | 320 | 323 | 15,000 |
2014/03/18 | 323 | 324 | 317 | 318 | 32,000 |
2014/03/17 | 333 | 333 | 310 | 314 | 88,000 |
2014/03/14 | 350 | 351 | 349 | 349 | 16,000 |
2014/03/13 | 368 | 368 | 359 | 359 | 13,000 |
2014/03/12 | 366 | 366 | 363 | 363 | 5,000 |
2014/03/11 | 373 | 373 | 369 | 369 | 6,000 |
2014/03/10 | 370 | 370 | 363 | 368 | 7,000 |
2014/03/07 | 359 | 362 | 358 | 362 | 16,000 |
2014/03/06 | 358 | 359 | 358 | 359 | 4,000 |
2014/03/05 | 361 | 362 | 358 | 359 | 19,000 |
2014/03/04 | 375 | 375 | 360 | 360 | 8,000 |
2014/03/03 | 363 | 368 | 360 | 368 | 17,000 |
2014/02/28 | 372 | 372 | 370 | 370 | 10,000 |
2014/02/27 | 379 | 379 | 369 | 377 | 10,000 |
2014/02/26 | 375 | 379 | 375 | 379 | 7,000 |
2014/02/25 | 371 | 380 | 371 | 378 | 17,000 |
2014/02/24 | 367 | 372 | 367 | 370 | 15,000 |
2014/02/21 | 372 | 372 | 365 | 366 | 8,000 |
2014/02/20 | 365 | 366 | 365 | 366 | 4,000 |
2014/02/19 | 365 | 375 | 364 | 373 | 34,000 |
2014/02/18 | 357 | 360 | 357 | 360 | 8,000 |
2014/02/17 | 364 | 364 | 355 | 355 | 6,000 |
2014/02/14 | 360 | 361 | 356 | 356 | 18,000 |
2014/02/13 | 368 | 368 | 360 | 363 | 11,000 |
2014/02/12 | 373 | 378 | 357 | 360 | 45,000 |
2014/02/10 | 375 | 375 | 349 | 367 | 78,000 |
2014/02/07 | 378 | 388 | 378 | 384 | 36,000 |
2014/02/06 | 368 | 380 | 368 | 378 | 30,000 |
2014/02/05 | 382 | 389 | 372 | 376 | 42,000 |
2014/02/04 | 378 | 393 | 372 | 389 | 83,000 |
2014/02/03 | 391 | 418 | 378 | 418 | 84,000 |
2014/01/31 | 406 | 412 | 399 | 399 | 37,000 |
2014/01/30 | 413 | 413 | 402 | 402 | 21,000 |
2014/01/29 | 411 | 420 | 410 | 418 | 32,000 |
2014/01/28 | 404 | 408 | 403 | 408 | 24,000 |
2014/01/27 | 404 | 405 | 398 | 404 | 57,000 |
2014/01/24 | 410 | 419 | 405 | 411 | 57,000 |
2014/01/23 | 410 | 420 | 410 | 417 | 79,000 |
2014/01/22 | 415 | 415 | 403 | 406 | 80,000 |
2014/01/21 | 416 | 417 | 412 | 412 | 31,000 |
2014/01/20 | 420 | 420 | 415 | 418 | 31,000 |
2014/01/17 | 415 | 420 | 413 | 420 | 65,000 |
2014/01/16 | 417 | 421 | 415 | 415 | 95,000 |
2014/01/15 | 404 | 422 | 404 | 412 | 211,000 |
2014/01/14 | 382 | 405 | 382 | 400 | 147,000 |
2014/01/10 | 384 | 386 | 380 | 386 | 42,000 |
2014/01/09 | 394 | 394 | 380 | 381 | 37,000 |
2014/01/08 | 381 | 393 | 381 | 392 | 46,000 |
2014/01/07 | 375 | 384 | 373 | 382 | 30,000 |
2014/01/06 | 371 | 384 | 370 | 381 | 42,000 |