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 |
|---|---|---|---|---|---|
| 2018/12/28 | 857 | 891 | 857 | 884 | 15,300 |
| 2018/12/27 | 851 | 862 | 843 | 857 | 16,100 |
| 2018/12/26 | 811 | 828 | 811 | 821 | 8,700 |
| 2018/12/25 | 752 | 830 | 752 | 795 | 69,600 |
| 2018/12/21 | 814 | 829 | 799 | 799 | 64,400 |
| 2018/12/20 | 847 | 862 | 820 | 829 | 25,600 |
| 2018/12/19 | 841 | 870 | 841 | 852 | 26,900 |
| 2018/12/18 | 846 | 870 | 846 | 851 | 20,600 |
| 2018/12/17 | 845 | 876 | 841 | 865 | 27,400 |
| 2018/12/14 | 850 | 870 | 847 | 859 | 16,300 |
| 2018/12/13 | 831 | 856 | 831 | 848 | 17,800 |
| 2018/12/12 | 825 | 836 | 822 | 826 | 26,200 |
| 2018/12/11 | 844 | 844 | 802 | 811 | 77,000 |
| 2018/12/10 | 861 | 861 | 843 | 844 | 22,300 |
| 2018/12/07 | 871 | 880 | 870 | 871 | 15,300 |
| 2018/12/06 | 878 | 878 | 866 | 869 | 9,900 |
| 2018/12/05 | 882 | 888 | 866 | 877 | 19,400 |
| 2018/12/04 | 907 | 911 | 886 | 886 | 14,900 |
| 2018/12/03 | 902 | 908 | 894 | 906 | 13,800 |
| 2018/11/30 | 913 | 914 | 886 | 894 | 22,500 |
| 2018/11/29 | 930 | 932 | 904 | 904 | 13,100 |
| 2018/11/28 | 883 | 928 | 883 | 919 | 32,100 |
| 2018/11/27 | 885 | 892 | 877 | 882 | 20,600 |
| 2018/11/26 | 875 | 880 | 866 | 868 | 15,600 |
| 2018/11/22 | 856 | 870 | 851 | 866 | 15,100 |
| 2018/11/21 | 859 | 860 | 840 | 853 | 48,700 |
| 2018/11/20 | 874 | 875 | 862 | 868 | 29,400 |
| 2018/11/19 | 888 | 913 | 886 | 888 | 28,800 |
| 2018/11/16 | 904 | 905 | 888 | 891 | 37,400 |
| 2018/11/15 | 921 | 923 | 900 | 906 | 28,700 |
| 2018/11/14 | 940 | 941 | 921 | 923 | 19,500 |
| 2018/11/13 | 945 | 945 | 925 | 938 | 27,000 |
| 2018/11/12 | 975 | 975 | 955 | 955 | 14,200 |
| 2018/11/09 | 978 | 984 | 976 | 976 | 11,600 |
| 2018/11/08 | 1,007 | 1,007 | 975 | 985 | 53,700 |
| 2018/11/07 | 1,020 | 1,042 | 1,018 | 1,028 | 17,400 |
| 2018/11/06 | 995 | 1,022 | 995 | 1,021 | 5,800 |
| 2018/11/05 | 1,010 | 1,020 | 998 | 1,006 | 7,600 |
| 2018/11/02 | 965 | 1,025 | 965 | 1,015 | 25,000 |
| 2018/11/01 | 976 | 976 | 953 | 961 | 16,500 |
| 2018/10/31 | 955 | 977 | 954 | 967 | 18,800 |
| 2018/10/30 | 953 | 966 | 912 | 951 | 51,200 |
| 2018/10/29 | 1,007 | 1,010 | 950 | 964 | 33,700 |
| 2018/10/26 | 1,072 | 1,079 | 1,013 | 1,013 | 27,900 |
| 2018/10/25 | 1,100 | 1,100 | 1,066 | 1,066 | 14,800 |
| 2018/10/24 | 1,121 | 1,141 | 1,121 | 1,125 | 2,200 |
| 2018/10/23 | 1,170 | 1,170 | 1,136 | 1,136 | 6,200 |
| 2018/10/22 | 1,158 | 1,180 | 1,155 | 1,172 | 3,700 |
| 2018/10/19 | 1,175 | 1,175 | 1,150 | 1,174 | 7,500 |
| 2018/10/18 | 1,161 | 1,176 | 1,158 | 1,176 | 10,200 |
| 2018/10/17 | 1,134 | 1,160 | 1,134 | 1,160 | 10,900 |
| 2018/10/16 | 1,142 | 1,142 | 1,115 | 1,124 | 2,800 |
| 2018/10/15 | 1,144 | 1,148 | 1,111 | 1,118 | 3,400 |
| 2018/10/12 | 1,112 | 1,134 | 1,112 | 1,133 | 5,900 |
| 2018/10/11 | 1,116 | 1,127 | 1,112 | 1,115 | 17,500 |
| 2018/10/10 | 1,125 | 1,138 | 1,121 | 1,138 | 4,500 |
| 2018/10/09 | 1,140 | 1,140 | 1,129 | 1,130 | 3,700 |
| 2018/10/05 | 1,142 | 1,150 | 1,135 | 1,141 | 8,300 |
| 2018/10/04 | 1,150 | 1,168 | 1,148 | 1,164 | 3,900 |
| 2018/10/03 | 1,169 | 1,170 | 1,153 | 1,160 | 3,700 |
| 2018/10/02 | 1,158 | 1,181 | 1,158 | 1,169 | 13,000 |
| 2018/10/01 | 1,155 | 1,162 | 1,151 | 1,162 | 5,100 |
| 2018/09/28 | 1,141 | 1,164 | 1,141 | 1,164 | 8,100 |
| 2018/09/27 | 1,152 | 1,161 | 1,140 | 1,150 | 8,700 |
| 2018/09/26 | 1,119 | 1,152 | 1,119 | 1,152 | 16,400 |
| 2018/09/25 | 1,123 | 1,132 | 1,119 | 1,131 | 11,500 |
| 2018/09/21 | 1,098 | 1,115 | 1,098 | 1,115 | 8,800 |
| 2018/09/20 | 1,114 | 1,114 | 1,096 | 1,096 | 6,300 |
| 2018/09/19 | 1,085 | 1,107 | 1,085 | 1,097 | 12,200 |
| 2018/09/18 | 1,060 | 1,083 | 1,054 | 1,081 | 6,900 |
| 2018/09/14 | 1,052 | 1,069 | 1,045 | 1,053 | 32,600 |
| 2018/09/13 | 1,090 | 1,093 | 1,080 | 1,080 | 7,600 |
| 2018/09/12 | 1,108 | 1,108 | 1,096 | 1,098 | 1,900 |
| 2018/09/11 | 1,108 | 1,120 | 1,108 | 1,109 | 5,600 |
| 2018/09/10 | 1,109 | 1,114 | 1,103 | 1,112 | 5,200 |
| 2018/09/07 | 1,101 | 1,110 | 1,101 | 1,105 | 1,000 |
| 2018/09/06 | 1,105 | 1,124 | 1,091 | 1,110 | 10,600 |
| 2018/09/05 | 1,110 | 1,119 | 1,106 | 1,107 | 3,500 |
| 2018/09/04 | 1,117 | 1,128 | 1,103 | 1,127 | 7,800 |
| 2018/09/03 | 1,140 | 1,142 | 1,117 | 1,117 | 12,500 |
| 2018/08/31 | 1,134 | 1,144 | 1,131 | 1,138 | 5,700 |
| 2018/08/30 | 1,146 | 1,146 | 1,131 | 1,143 | 9,200 |
| 2018/08/29 | 1,125 | 1,155 | 1,123 | 1,136 | 9,100 |
| 2018/08/28 | 1,130 | 1,133 | 1,123 | 1,123 | 3,600 |
| 2018/08/27 | 1,125 | 1,128 | 1,117 | 1,123 | 7,600 |
| 2018/08/24 | 1,116 | 1,129 | 1,116 | 1,124 | 1,100 |
| 2018/08/23 | 1,124 | 1,135 | 1,116 | 1,116 | 3,300 |
| 2018/08/22 | 1,099 | 1,119 | 1,089 | 1,119 | 8,400 |
| 2018/08/21 | 1,099 | 1,110 | 1,099 | 1,105 | 2,100 |
| 2018/08/20 | 1,100 | 1,112 | 1,100 | 1,100 | 1,900 |
| 2018/08/17 | 1,117 | 1,117 | 1,098 | 1,100 | 4,900 |
| 2018/08/16 | 1,110 | 1,117 | 1,100 | 1,106 | 7,600 |
| 2018/08/15 | 1,123 | 1,123 | 1,112 | 1,116 | 5,700 |
| 2018/08/14 | 1,118 | 1,134 | 1,115 | 1,132 | 3,100 |
| 2018/08/13 | 1,132 | 1,135 | 1,110 | 1,113 | 21,100 |
| 2018/08/10 | 1,158 | 1,158 | 1,150 | 1,150 | 7,100 |
| 2018/08/09 | 1,180 | 1,180 | 1,151 | 1,160 | 11,900 |
| 2018/08/08 | 1,178 | 1,182 | 1,166 | 1,172 | 12,200 |
| 2018/08/07 | 1,180 | 1,200 | 1,160 | 1,177 | 12,700 |
| 2018/08/06 | 1,191 | 1,197 | 1,180 | 1,180 | 17,300 |
| 2018/08/03 | 1,180 | 1,190 | 1,180 | 1,185 | 8,800 |
| 2018/08/02 | 1,191 | 1,203 | 1,191 | 1,193 | 10,500 |
| 2018/08/01 | 1,187 | 1,199 | 1,187 | 1,196 | 5,100 |
| 2018/07/31 | 1,181 | 1,189 | 1,179 | 1,187 | 4,600 |
| 2018/07/30 | 1,200 | 1,204 | 1,185 | 1,195 | 14,800 |
| 2018/07/27 | 1,207 | 1,232 | 1,200 | 1,200 | 26,600 |
| 2018/07/26 | 1,193 | 1,207 | 1,190 | 1,207 | 7,600 |
| 2018/07/25 | 1,169 | 1,194 | 1,169 | 1,194 | 6,400 |
| 2018/07/24 | 1,159 | 1,176 | 1,158 | 1,168 | 6,100 |
| 2018/07/23 | 1,158 | 1,164 | 1,150 | 1,159 | 3,500 |
| 2018/07/20 | 1,173 | 1,173 | 1,166 | 1,167 | 4,200 |
| 2018/07/19 | 1,188 | 1,188 | 1,177 | 1,177 | 6,100 |
| 2018/07/18 | 1,163 | 1,194 | 1,163 | 1,184 | 10,000 |
| 2018/07/17 | 1,157 | 1,182 | 1,157 | 1,170 | 6,200 |
| 2018/07/13 | 1,151 | 1,167 | 1,143 | 1,158 | 3,800 |
| 2018/07/12 | 1,144 | 1,155 | 1,142 | 1,147 | 5,700 |
| 2018/07/11 | 1,155 | 1,182 | 1,140 | 1,153 | 7,400 |
| 2018/07/10 | 1,136 | 1,162 | 1,133 | 1,155 | 9,000 |
| 2018/07/09 | 1,138 | 1,139 | 1,127 | 1,136 | 8,700 |
| 2018/07/06 | 1,127 | 1,139 | 1,127 | 1,138 | 4,400 |
| 2018/07/05 | 1,141 | 1,141 | 1,120 | 1,124 | 7,000 |
| 2018/07/04 | 1,153 | 1,154 | 1,137 | 1,141 | 5,400 |
| 2018/07/03 | 1,170 | 1,183 | 1,154 | 1,156 | 6,200 |
| 2018/07/02 | 1,180 | 1,192 | 1,176 | 1,177 | 5,100 |
| 2018/06/29 | 1,178 | 1,183 | 1,170 | 1,172 | 3,700 |
| 2018/06/28 | 1,183 | 1,183 | 1,171 | 1,178 | 6,300 |
| 2018/06/27 | 1,176 | 1,196 | 1,176 | 1,183 | 1,700 |
| 2018/06/26 | 1,177 | 1,177 | 1,164 | 1,175 | 8,300 |
| 2018/06/25 | 1,230 | 1,237 | 1,170 | 1,179 | 19,900 |
| 2018/06/22 | 1,209 | 1,250 | 1,198 | 1,230 | 26,000 |
| 2018/06/21 | 1,136 | 1,218 | 1,136 | 1,214 | 32,700 |
| 2018/06/20 | 1,143 | 1,143 | 1,108 | 1,136 | 11,000 |
| 2018/06/19 | 1,160 | 1,162 | 1,124 | 1,132 | 34,500 |
| 2018/06/18 | 1,206 | 1,207 | 1,161 | 1,165 | 40,200 |
| 2018/06/15 | 1,246 | 1,246 | 1,202 | 1,206 | 16,300 |
| 2018/06/14 | 1,231 | 1,244 | 1,222 | 1,230 | 17,800 |
| 2018/06/13 | 1,252 | 1,266 | 1,250 | 1,256 | 8,900 |
| 2018/06/12 | 1,282 | 1,282 | 1,260 | 1,266 | 7,800 |
| 2018/06/11 | 1,280 | 1,294 | 1,273 | 1,275 | 10,600 |
| 2018/06/08 | 1,293 | 1,293 | 1,279 | 1,280 | 5,200 |
| 2018/06/07 | 1,269 | 1,287 | 1,268 | 1,286 | 6,600 |
| 2018/06/06 | 1,270 | 1,272 | 1,263 | 1,269 | 5,200 |
| 2018/06/05 | 1,282 | 1,284 | 1,269 | 1,269 | 14,000 |
| 2018/06/04 | 1,300 | 1,300 | 1,279 | 1,279 | 7,500 |
| 2018/06/01 | 1,272 | 1,308 | 1,272 | 1,285 | 11,500 |
| 2018/05/31 | 1,258 | 1,284 | 1,258 | 1,272 | 22,700 |
| 2018/05/30 | 1,226 | 1,247 | 1,220 | 1,235 | 10,600 |
| 2018/05/29 | 1,276 | 1,277 | 1,250 | 1,250 | 15,400 |
| 2018/05/28 | 1,302 | 1,306 | 1,269 | 1,271 | 20,100 |
| 2018/05/25 | 1,295 | 1,340 | 1,295 | 1,312 | 20,300 |
| 2018/05/24 | 1,304 | 1,310 | 1,294 | 1,300 | 19,400 |
| 2018/05/23 | 1,315 | 1,318 | 1,308 | 1,310 | 10,200 |
| 2018/05/22 | 1,310 | 1,335 | 1,306 | 1,319 | 23,900 |
| 2018/05/21 | 1,302 | 1,320 | 1,297 | 1,310 | 6,500 |
| 2018/05/18 | 1,307 | 1,314 | 1,297 | 1,312 | 11,100 |
| 2018/05/17 | 1,320 | 1,325 | 1,299 | 1,304 | 21,300 |
| 2018/05/16 | 1,311 | 1,312 | 1,298 | 1,298 | 9,500 |
| 2018/05/15 | 1,354 | 1,355 | 1,313 | 1,323 | 14,100 |
| 2018/05/14 | 1,357 | 1,357 | 1,303 | 1,342 | 22,700 |
| 2018/05/11 | 1,314 | 1,380 | 1,313 | 1,355 | 60,700 |
| 2018/05/10 | 1,306 | 1,320 | 1,280 | 1,313 | 38,900 |
| 2018/05/09 | 1,252 | 1,299 | 1,252 | 1,267 | 26,900 |
| 2018/05/08 | 1,241 | 1,269 | 1,235 | 1,266 | 13,100 |
| 2018/05/07 | 1,246 | 1,246 | 1,225 | 1,240 | 10,200 |
| 2018/05/02 | 1,252 | 1,269 | 1,242 | 1,249 | 8,000 |
| 2018/05/01 | 1,260 | 1,275 | 1,219 | 1,267 | 20,800 |
| 2018/04/27 | 1,308 | 1,308 | 1,235 | 1,260 | 56,800 |
| 2018/04/26 | 1,290 | 1,309 | 1,273 | 1,306 | 37,100 |
| 2018/04/25 | 1,262 | 1,294 | 1,249 | 1,294 | 23,200 |
| 2018/04/24 | 1,251 | 1,274 | 1,251 | 1,271 | 31,900 |
| 2018/04/23 | 1,223 | 1,249 | 1,223 | 1,249 | 12,300 |
| 2018/04/20 | 1,227 | 1,240 | 1,220 | 1,235 | 4,300 |
| 2018/04/19 | 1,231 | 1,237 | 1,222 | 1,229 | 5,000 |
| 2018/04/18 | 1,206 | 1,235 | 1,192 | 1,223 | 8,300 |
| 2018/04/17 | 1,218 | 1,218 | 1,180 | 1,197 | 25,300 |
| 2018/04/16 | 1,258 | 1,260 | 1,212 | 1,218 | 15,400 |
| 2018/04/13 | 1,233 | 1,263 | 1,227 | 1,249 | 19,300 |
| 2018/04/12 | 1,242 | 1,242 | 1,230 | 1,232 | 6,800 |
| 2018/04/11 | 1,214 | 1,246 | 1,210 | 1,246 | 16,500 |
| 2018/04/10 | 1,200 | 1,225 | 1,180 | 1,219 | 19,000 |
| 2018/04/09 | 1,186 | 1,188 | 1,169 | 1,182 | 16,300 |
| 2018/04/06 | 1,227 | 1,227 | 1,203 | 1,206 | 25,600 |
| 2018/04/05 | 1,211 | 1,227 | 1,210 | 1,220 | 12,400 |
| 2018/04/04 | 1,223 | 1,231 | 1,210 | 1,210 | 7,100 |
| 2018/04/03 | 1,227 | 1,243 | 1,210 | 1,210 | 19,700 |
| 2018/04/02 | 1,235 | 1,247 | 1,224 | 1,237 | 9,600 |
| 2018/03/30 | 1,208 | 1,240 | 1,208 | 1,235 | 13,000 |
| 2018/03/29 | 1,224 | 1,248 | 1,205 | 1,206 | 8,600 |
| 2018/03/28 | 1,201 | 1,228 | 1,201 | 1,222 | 13,600 |
| 2018/03/27 | 1,209 | 1,232 | 1,201 | 1,218 | 18,500 |
| 2018/03/26 | 1,182 | 1,195 | 1,138 | 1,179 | 52,400 |
| 2018/03/23 | 1,215 | 1,244 | 1,212 | 1,212 | 28,500 |
| 2018/03/22 | 1,265 | 1,280 | 1,262 | 1,275 | 8,300 |
| 2018/03/20 | 1,242 | 1,278 | 1,237 | 1,278 | 16,400 |
| 2018/03/19 | 1,291 | 1,294 | 1,240 | 1,265 | 26,800 |
| 2018/03/16 | 1,328 | 1,328 | 1,296 | 1,302 | 14,000 |
| 2018/03/15 | 1,334 | 1,334 | 1,297 | 1,315 | 36,100 |
| 2018/03/14 | 1,337 | 1,346 | 1,318 | 1,330 | 38,700 |
| 2018/03/13 | 1,320 | 1,362 | 1,312 | 1,352 | 32,200 |
| 2018/03/12 | 1,355 | 1,362 | 1,320 | 1,339 | 28,200 |
| 2018/03/09 | 1,320 | 1,339 | 1,300 | 1,312 | 20,700 |
| 2018/03/08 | 1,292 | 1,315 | 1,284 | 1,306 | 24,200 |
| 2018/03/07 | 1,285 | 1,293 | 1,264 | 1,274 | 25,000 |
| 2018/03/06 | 1,264 | 1,297 | 1,263 | 1,292 | 40,100 |
| 2018/03/05 | 1,281 | 1,301 | 1,224 | 1,224 | 57,700 |
| 2018/03/02 | 1,263 | 1,309 | 1,252 | 1,297 | 51,600 |
| 2018/03/01 | 1,361 | 1,365 | 1,315 | 1,319 | 39,500 |
| 2018/02/28 | 1,342 | 1,368 | 1,335 | 1,354 | 68,800 |
| 2018/02/27 | 1,334 | 1,339 | 1,305 | 1,309 | 36,300 |
| 2018/02/26 | 1,332 | 1,363 | 1,306 | 1,320 | 47,900 |
| 2018/02/23 | 1,303 | 1,330 | 1,278 | 1,325 | 48,600 |
| 2018/02/22 | 1,275 | 1,312 | 1,273 | 1,303 | 40,500 |
| 2018/02/21 | 1,264 | 1,298 | 1,263 | 1,284 | 55,200 |
| 2018/02/20 | 1,270 | 1,287 | 1,245 | 1,264 | 100,100 |
| 2018/02/19 | 1,270 | 1,304 | 1,265 | 1,301 | 78,300 |
| 2018/02/16 | 1,235 | 1,266 | 1,224 | 1,256 | 96,900 |
| 2018/02/15 | 1,172 | 1,226 | 1,163 | 1,204 | 64,900 |
| 2018/02/14 | 1,228 | 1,228 | 1,130 | 1,155 | 78,900 |
| 2018/02/13 | 1,221 | 1,230 | 1,165 | 1,171 | 92,500 |
| 2018/02/09 | 1,156 | 1,197 | 1,134 | 1,195 | 162,200 |
| 2018/02/08 | 1,270 | 1,270 | 1,157 | 1,193 | 325,000 |
| 2018/02/07 | 1,508 | 1,508 | 1,351 | 1,391 | 116,800 |
| 2018/02/06 | 1,371 | 1,424 | 1,295 | 1,358 | 220,400 |
| 2018/02/05 | 1,550 | 1,586 | 1,531 | 1,571 | 74,500 |
| 2018/02/02 | 1,646 | 1,668 | 1,611 | 1,620 | 48,000 |
| 2018/02/01 | 1,650 | 1,688 | 1,637 | 1,654 | 39,700 |
| 2018/01/31 | 1,625 | 1,674 | 1,621 | 1,630 | 40,400 |
| 2018/01/30 | 1,680 | 1,702 | 1,625 | 1,661 | 94,000 |
| 2018/01/29 | 1,701 | 1,720 | 1,680 | 1,687 | 41,300 |
| 2018/01/26 | 1,733 | 1,785 | 1,698 | 1,711 | 139,300 |
| 2018/01/25 | 1,637 | 1,736 | 1,637 | 1,724 | 204,200 |
| 2018/01/24 | 1,633 | 1,692 | 1,620 | 1,646 | 92,900 |
| 2018/01/23 | 1,690 | 1,710 | 1,615 | 1,651 | 118,800 |
| 2018/01/22 | 1,641 | 1,710 | 1,637 | 1,667 | 279,200 |
| 2018/01/19 | 1,523 | 1,648 | 1,517 | 1,611 | 490,700 |
| 2018/01/18 | 1,500 | 1,515 | 1,431 | 1,433 | 84,400 |
| 2018/01/17 | 1,491 | 1,510 | 1,482 | 1,484 | 33,400 |
| 2018/01/16 | 1,477 | 1,518 | 1,458 | 1,506 | 59,900 |
| 2018/01/15 | 1,455 | 1,479 | 1,437 | 1,462 | 61,100 |
| 2018/01/12 | 1,425 | 1,460 | 1,425 | 1,454 | 31,100 |
| 2018/01/11 | 1,428 | 1,430 | 1,411 | 1,421 | 23,700 |
| 2018/01/10 | 1,440 | 1,442 | 1,420 | 1,433 | 22,400 |
| 2018/01/09 | 1,433 | 1,452 | 1,398 | 1,442 | 77,800 |
| 2018/01/05 | 1,445 | 1,445 | 1,410 | 1,438 | 41,100 |
| 2018/01/04 | 1,447 | 1,460 | 1,417 | 1,435 | 61,900 |