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 |
---|---|---|---|---|---|
2015/12/30 | 410 | 414 | 410 | 412 | 12,000 |
2015/12/29 | 408 | 409 | 407 | 408 | 8,000 |
2015/12/28 | 403 | 407 | 403 | 407 | 11,000 |
2015/12/25 | 410 | 410 | 403 | 403 | 81,000 |
2015/12/24 | 412 | 413 | 407 | 407 | 45,000 |
2015/12/22 | 414 | 414 | 411 | 413 | 14,000 |
2015/12/21 | 413 | 414 | 410 | 414 | 51,000 |
2015/12/18 | 414 | 414 | 408 | 409 | 33,000 |
2015/12/17 | 413 | 413 | 410 | 411 | 46,000 |
2015/12/16 | 409 | 412 | 409 | 412 | 32,000 |
2015/12/15 | 408 | 410 | 405 | 409 | 24,000 |
2015/12/14 | 410 | 410 | 406 | 410 | 54,000 |
2015/12/11 | 413 | 415 | 413 | 415 | 10,000 |
2015/12/10 | 411 | 412 | 411 | 411 | 14,000 |
2015/12/09 | 415 | 418 | 411 | 418 | 16,000 |
2015/12/08 | 415 | 416 | 413 | 415 | 12,000 |
2015/12/07 | 413 | 415 | 412 | 415 | 31,000 |
2015/12/04 | 415 | 417 | 413 | 413 | 24,000 |
2015/12/03 | 420 | 420 | 413 | 414 | 61,000 |
2015/12/02 | 422 | 424 | 420 | 421 | 33,000 |
2015/12/01 | 420 | 421 | 417 | 417 | 29,000 |
2015/11/30 | 420 | 420 | 418 | 419 | 18,000 |
2015/11/27 | 422 | 422 | 416 | 417 | 40,000 |
2015/11/26 | 420 | 421 | 418 | 420 | 17,000 |
2015/11/25 | 422 | 424 | 421 | 421 | 15,000 |
2015/11/24 | 420 | 422 | 417 | 422 | 25,000 |
2015/11/20 | 416 | 420 | 416 | 419 | 6,000 |
2015/11/19 | 415 | 420 | 415 | 420 | 7,000 |
2015/11/18 | 422 | 423 | 414 | 414 | 33,000 |
2015/11/17 | 423 | 426 | 421 | 421 | 14,000 |
2015/11/16 | 415 | 426 | 415 | 423 | 31,000 |
2015/11/13 | 408 | 417 | 408 | 417 | 16,000 |
2015/11/12 | 417 | 417 | 408 | 412 | 30,000 |
2015/11/11 | 414 | 418 | 412 | 418 | 6,000 |
2015/11/10 | 411 | 416 | 410 | 414 | 17,000 |
2015/11/09 | 415 | 417 | 408 | 416 | 44,000 |
2015/11/06 | 413 | 415 | 410 | 415 | 11,000 |
2015/11/05 | 411 | 414 | 411 | 414 | 11,000 |
2015/11/04 | 416 | 416 | 410 | 410 | 16,000 |
2015/11/02 | 410 | 415 | 410 | 415 | 9,000 |
2015/10/30 | 409 | 413 | 405 | 413 | 9,000 |
2015/10/29 | 413 | 415 | 404 | 409 | 45,000 |
2015/10/28 | 420 | 422 | 412 | 414 | 46,000 |
2015/10/27 | 419 | 422 | 418 | 422 | 12,000 |
2015/10/26 | 419 | 419 | 417 | 418 | 24,000 |
2015/10/23 | 416 | 419 | 416 | 417 | 16,000 |
2015/10/22 | 417 | 417 | 412 | 416 | 11,000 |
2015/10/21 | 414 | 415 | 414 | 415 | 5,000 |
2015/10/20 | 412 | 417 | 412 | 414 | 5,000 |
2015/10/19 | 412 | 414 | 412 | 413 | 13,000 |
2015/10/16 | 418 | 418 | 409 | 414 | 16,000 |
2015/10/15 | 413 | 413 | 409 | 411 | 15,000 |
2015/10/14 | 413 | 416 | 410 | 412 | 29,000 |
2015/10/13 | 410 | 412 | 408 | 411 | 22,000 |
2015/10/09 | 404 | 409 | 402 | 407 | 32,000 |
2015/10/08 | 407 | 408 | 401 | 408 | 31,000 |
2015/10/07 | 415 | 415 | 401 | 407 | 36,000 |
2015/10/06 | 424 | 424 | 410 | 414 | 53,000 |
2015/10/05 | 412 | 421 | 412 | 421 | 41,000 |
2015/10/02 | 411 | 415 | 411 | 415 | 5,000 |
2015/10/01 | 404 | 412 | 404 | 412 | 22,000 |
2015/09/30 | 397 | 404 | 397 | 404 | 5,000 |
2015/09/29 | 399 | 400 | 389 | 397 | 6,000 |
2015/09/28 | 405 | 411 | 400 | 403 | 25,000 |
2015/09/25 | 415 | 418 | 410 | 417 | 26,000 |
2015/09/24 | 415 | 415 | 409 | 415 | 18,000 |
2015/09/18 | 417 | 419 | 416 | 419 | 10,000 |
2015/09/17 | 418 | 421 | 417 | 417 | 13,000 |
2015/09/16 | 419 | 421 | 415 | 417 | 18,000 |
2015/09/15 | 416 | 420 | 412 | 414 | 18,000 |
2015/09/14 | 402 | 412 | 402 | 412 | 25,000 |
2015/09/11 | 394 | 405 | 394 | 401 | 18,000 |
2015/09/10 | 394 | 394 | 392 | 392 | 5,000 |
2015/09/09 | 395 | 400 | 392 | 400 | 11,000 |
2015/09/08 | 389 | 392 | 380 | 380 | 59,000 |
2015/09/07 | 384 | 401 | 384 | 389 | 31,000 |
2015/09/04 | 409 | 412 | 385 | 392 | 30,000 |
2015/09/03 | 406 | 410 | 405 | 409 | 7,000 |
2015/09/02 | 391 | 410 | 385 | 406 | 65,000 |
2015/09/01 | 421 | 421 | 410 | 410 | 18,000 |
2015/08/31 | 414 | 428 | 414 | 421 | 36,000 |
2015/08/28 | 407 | 414 | 407 | 414 | 19,000 |
2015/08/27 | 399 | 405 | 399 | 404 | 32,000 |
2015/08/26 | 377 | 390 | 374 | 390 | 55,000 |
2015/08/25 | 380 | 395 | 360 | 371 | 207,000 |
2015/08/24 | 420 | 424 | 380 | 381 | 163,000 |
2015/08/21 | 435 | 435 | 429 | 430 | 30,000 |
2015/08/20 | 440 | 441 | 440 | 440 | 12,000 |
2015/08/19 | 447 | 447 | 442 | 443 | 13,000 |
2015/08/18 | 447 | 448 | 445 | 448 | 5,000 |
2015/08/17 | 443 | 447 | 443 | 445 | 13,000 |
2015/08/14 | 444 | 446 | 443 | 446 | 6,000 |
2015/08/13 | 449 | 449 | 449 | 449 | 6,000 |
2015/08/12 | 447 | 449 | 444 | 444 | 12,000 |
2015/08/11 | 449 | 450 | 445 | 445 | 12,000 |
2015/08/10 | 450 | 450 | 442 | 442 | 70,000 |
2015/08/07 | 450 | 465 | 447 | 464 | 29,000 |
2015/08/06 | 448 | 451 | 445 | 447 | 65,000 |
2015/08/05 | 455 | 458 | 445 | 445 | 96,000 |
2015/08/04 | 460 | 460 | 457 | 457 | 28,000 |
2015/08/03 | 460 | 468 | 460 | 463 | 21,000 |
2015/07/31 | 460 | 465 | 460 | 465 | 4,000 |
2015/07/30 | 456 | 471 | 456 | 460 | 29,000 |
2015/07/29 | 462 | 462 | 451 | 454 | 21,000 |
2015/07/28 | 470 | 470 | 455 | 459 | 47,000 |
2015/07/27 | 479 | 481 | 472 | 472 | 26,000 |
2015/07/24 | 482 | 482 | 476 | 479 | 28,000 |
2015/07/23 | 485 | 489 | 485 | 485 | 10,000 |
2015/07/22 | 493 | 493 | 485 | 485 | 27,000 |
2015/07/21 | 487 | 495 | 484 | 494 | 54,000 |
2015/07/17 | 477 | 484 | 475 | 483 | 39,000 |
2015/07/16 | 476 | 477 | 465 | 476 | 18,000 |
2015/07/15 | 477 | 479 | 472 | 472 | 23,000 |
2015/07/14 | 466 | 478 | 466 | 476 | 21,000 |
2015/07/13 | 449 | 464 | 449 | 458 | 40,000 |
2015/07/10 | 460 | 462 | 450 | 450 | 53,000 |
2015/07/09 | 452 | 463 | 430 | 463 | 103,000 |
2015/07/08 | 472 | 472 | 456 | 463 | 70,000 |
2015/07/07 | 474 | 483 | 472 | 472 | 24,000 |
2015/07/06 | 476 | 476 | 467 | 472 | 34,000 |
2015/07/03 | 491 | 491 | 472 | 480 | 80,000 |
2015/07/02 | 495 | 496 | 490 | 492 | 26,000 |
2015/07/01 | 484 | 490 | 482 | 489 | 20,000 |
2015/06/30 | 472 | 481 | 470 | 481 | 48,000 |
2015/06/29 | 484 | 488 | 475 | 478 | 89,000 |
2015/06/26 | 500 | 500 | 492 | 497 | 81,000 |
2015/06/25 | 505 | 507 | 503 | 503 | 23,000 |
2015/06/24 | 510 | 513 | 506 | 507 | 32,000 |
2015/06/23 | 511 | 519 | 510 | 515 | 59,000 |
2015/06/22 | 515 | 517 | 502 | 506 | 59,000 |
2015/06/19 | 515 | 524 | 515 | 517 | 81,000 |
2015/06/18 | 522 | 527 | 516 | 519 | 89,000 |
2015/06/17 | 514 | 532 | 511 | 529 | 166,000 |
2015/06/16 | 515 | 516 | 505 | 508 | 152,000 |
2015/06/15 | 500 | 515 | 495 | 509 | 242,000 |
2015/06/12 | 481 | 498 | 475 | 497 | 274,000 |
2015/06/11 | 475 | 476 | 472 | 473 | 20,000 |
2015/06/10 | 475 | 475 | 466 | 471 | 25,000 |
2015/06/09 | 472 | 474 | 468 | 469 | 21,000 |
2015/06/08 | 468 | 477 | 465 | 473 | 99,000 |
2015/06/05 | 465 | 465 | 459 | 459 | 45,000 |
2015/06/04 | 463 | 465 | 460 | 465 | 57,000 |
2015/06/03 | 465 | 465 | 455 | 462 | 29,000 |
2015/06/02 | 479 | 480 | 461 | 466 | 90,000 |
2015/06/01 | 460 | 484 | 458 | 474 | 200,000 |
2015/05/29 | 444 | 452 | 444 | 452 | 52,000 |
2015/05/28 | 448 | 449 | 444 | 444 | 62,000 |
2015/05/27 | 441 | 441 | 437 | 438 | 22,000 |
2015/05/26 | 444 | 445 | 441 | 441 | 14,000 |
2015/05/25 | 443 | 447 | 441 | 447 | 26,000 |
2015/05/22 | 443 | 446 | 442 | 445 | 43,000 |
2015/05/21 | 438 | 443 | 438 | 441 | 34,000 |
2015/05/20 | 435 | 438 | 431 | 438 | 23,000 |
2015/05/19 | 433 | 434 | 432 | 432 | 42,000 |
2015/05/18 | 433 | 433 | 433 | 433 | 3,000 |
2015/05/15 | 435 | 438 | 431 | 435 | 25,000 |
2015/05/14 | 436 | 437 | 433 | 433 | 23,000 |
2015/05/13 | 444 | 445 | 435 | 435 | 120,000 |
2015/05/12 | 441 | 447 | 441 | 442 | 44,000 |
2015/05/11 | 438 | 444 | 438 | 441 | 24,000 |
2015/05/08 | 433 | 440 | 433 | 438 | 36,000 |
2015/05/07 | 430 | 432 | 428 | 431 | 20,000 |
2015/05/01 | 430 | 430 | 426 | 428 | 34,000 |
2015/04/30 | 430 | 430 | 427 | 428 | 46,000 |
2015/04/28 | 432 | 432 | 429 | 429 | 18,000 |
2015/04/27 | 432 | 432 | 429 | 429 | 23,000 |
2015/04/24 | 430 | 430 | 427 | 430 | 8,000 |
2015/04/23 | 430 | 430 | 429 | 429 | 10,000 |
2015/04/22 | 433 | 433 | 429 | 429 | 17,000 |
2015/04/21 | 430 | 432 | 427 | 427 | 12,000 |
2015/04/20 | 427 | 430 | 424 | 424 | 56,000 |
2015/04/17 | 428 | 430 | 426 | 426 | 31,000 |
2015/04/16 | 432 | 433 | 427 | 428 | 41,000 |
2015/04/15 | 431 | 432 | 429 | 432 | 21,000 |
2015/04/14 | 428 | 430 | 428 | 430 | 11,000 |
2015/04/13 | 427 | 430 | 426 | 428 | 17,000 |
2015/04/10 | 428 | 429 | 426 | 428 | 24,000 |
2015/04/09 | 430 | 431 | 428 | 431 | 15,000 |
2015/04/08 | 431 | 431 | 428 | 430 | 35,000 |
2015/04/07 | 430 | 435 | 429 | 429 | 57,000 |
2015/04/06 | 425 | 431 | 425 | 429 | 11,000 |
2015/04/03 | 425 | 429 | 425 | 427 | 10,000 |
2015/04/02 | 423 | 428 | 422 | 425 | 20,000 |
2015/04/01 | 430 | 433 | 424 | 426 | 69,000 |
2015/03/31 | 435 | 436 | 430 | 434 | 22,000 |
2015/03/30 | 439 | 439 | 435 | 435 | 17,000 |
2015/03/27 | 431 | 446 | 431 | 438 | 45,000 |
2015/03/26 | 454 | 455 | 452 | 452 | 61,000 |
2015/03/25 | 459 | 459 | 454 | 456 | 51,000 |
2015/03/24 | 458 | 468 | 455 | 459 | 81,000 |
2015/03/23 | 455 | 458 | 450 | 456 | 81,000 |
2015/03/20 | 450 | 459 | 449 | 453 | 68,000 |
2015/03/19 | 454 | 454 | 441 | 454 | 124,000 |
2015/03/18 | 426 | 464 | 421 | 458 | 582,000 |
2015/03/17 | 403 | 403 | 400 | 402 | 8,000 |
2015/03/16 | 406 | 406 | 398 | 403 | 42,000 |
2015/03/13 | 408 | 409 | 406 | 407 | 19,000 |
2015/03/12 | 410 | 412 | 404 | 409 | 21,000 |
2015/03/11 | 412 | 412 | 405 | 405 | 7,000 |
2015/03/10 | 409 | 419 | 404 | 404 | 27,000 |
2015/03/09 | 411 | 412 | 408 | 412 | 31,000 |
2015/03/06 | 415 | 415 | 410 | 412 | 12,000 |
2015/03/05 | 406 | 409 | 406 | 409 | 19,000 |
2015/03/04 | 403 | 409 | 402 | 406 | 13,000 |
2015/03/03 | 414 | 416 | 405 | 405 | 48,000 |
2015/03/02 | 403 | 414 | 403 | 405 | 35,000 |
2015/02/27 | 400 | 405 | 400 | 401 | 14,000 |
2015/02/26 | 398 | 398 | 394 | 396 | 24,000 |
2015/02/25 | 404 | 404 | 397 | 398 | 22,000 |
2015/02/24 | 402 | 405 | 402 | 404 | 38,000 |
2015/02/23 | 400 | 402 | 396 | 402 | 29,000 |
2015/02/20 | 398 | 399 | 394 | 398 | 28,000 |
2015/02/19 | 392 | 399 | 392 | 398 | 33,000 |
2015/02/18 | 393 | 396 | 389 | 389 | 26,000 |
2015/02/17 | 391 | 398 | 387 | 395 | 41,000 |
2015/02/16 | 380 | 394 | 380 | 388 | 47,000 |
2015/02/13 | 380 | 380 | 374 | 378 | 25,000 |
2015/02/12 | 374 | 380 | 374 | 379 | 21,000 |
2015/02/10 | 371 | 375 | 370 | 373 | 11,000 |
2015/02/09 | 383 | 383 | 368 | 370 | 79,000 |
2015/02/06 | 368 | 377 | 368 | 377 | 10,000 |
2015/02/05 | 371 | 371 | 367 | 367 | 8,000 |
2015/02/04 | 375 | 375 | 370 | 372 | 8,000 |
2015/02/03 | 376 | 376 | 375 | 375 | 2,000 |
2015/02/02 | 379 | 379 | 379 | 379 | 5,000 |
2015/01/30 | 380 | 382 | 380 | 381 | 20,000 |
2015/01/29 | 377 | 381 | 377 | 378 | 26,000 |
2015/01/28 | 371 | 377 | 371 | 377 | 11,000 |
2015/01/27 | 369 | 369 | 368 | 369 | 11,000 |
2015/01/26 | 366 | 369 | 365 | 369 | 16,000 |
2015/01/23 | 366 | 368 | 360 | 366 | 61,000 |
2015/01/22 | 372 | 372 | 368 | 371 | 10,000 |
2015/01/21 | 371 | 371 | 368 | 368 | 7,000 |
2015/01/20 | 373 | 375 | 370 | 371 | 14,000 |
2015/01/19 | 372 | 374 | 371 | 371 | 12,000 |
2015/01/16 | 368 | 371 | 368 | 369 | 6,000 |
2015/01/15 | 371 | 371 | 370 | 370 | 6,000 |
2015/01/14 | 372 | 374 | 372 | 372 | 10,000 |
2015/01/13 | 372 | 372 | 372 | 372 | 4,000 |
2015/01/09 | 378 | 378 | 372 | 372 | 3,000 |
2015/01/08 | 372 | 378 | 372 | 378 | 5,000 |
2015/01/07 | 373 | 373 | 370 | 372 | 4,000 |
2015/01/06 | 376 | 377 | 371 | 372 | 11,000 |
2015/01/05 | 374 | 377 | 374 | 376 | 7,000 |