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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,632 | 1,697 | 1,611 | 1,672 | 57,200 |
| 2022/12/29 | 1,595 | 1,624 | 1,585 | 1,618 | 20,000 |
| 2022/12/28 | 1,602 | 1,602 | 1,583 | 1,599 | 24,300 |
| 2022/12/27 | 1,607 | 1,613 | 1,601 | 1,609 | 30,500 |
| 2022/12/26 | 1,597 | 1,608 | 1,595 | 1,604 | 12,500 |
| 2022/12/23 | 1,619 | 1,619 | 1,580 | 1,597 | 25,600 |
| 2022/12/22 | 1,645 | 1,655 | 1,622 | 1,627 | 19,400 |
| 2022/12/21 | 1,683 | 1,683 | 1,640 | 1,645 | 14,800 |
| 2022/12/20 | 1,702 | 1,708 | 1,658 | 1,665 | 23,900 |
| 2022/12/19 | 1,710 | 1,719 | 1,700 | 1,702 | 10,300 |
| 2022/12/16 | 1,704 | 1,724 | 1,700 | 1,714 | 6,200 |
| 2022/12/15 | 1,692 | 1,703 | 1,687 | 1,703 | 4,000 |
| 2022/12/14 | 1,677 | 1,687 | 1,677 | 1,687 | 3,600 |
| 2022/12/13 | 1,683 | 1,685 | 1,677 | 1,677 | 5,300 |
| 2022/12/12 | 1,695 | 1,698 | 1,677 | 1,677 | 8,600 |
| 2022/12/09 | 1,674 | 1,697 | 1,674 | 1,695 | 5,200 |
| 2022/12/08 | 1,668 | 1,693 | 1,660 | 1,675 | 4,600 |
| 2022/12/07 | 1,655 | 1,667 | 1,652 | 1,667 | 2,700 |
| 2022/12/06 | 1,653 | 1,664 | 1,650 | 1,664 | 4,100 |
| 2022/12/05 | 1,686 | 1,686 | 1,651 | 1,652 | 13,600 |
| 2022/12/02 | 1,709 | 1,709 | 1,659 | 1,672 | 23,100 |
| 2022/12/01 | 1,720 | 1,722 | 1,699 | 1,701 | 8,600 |
| 2022/11/30 | 1,692 | 1,706 | 1,692 | 1,705 | 3,600 |
| 2022/11/29 | 1,719 | 1,719 | 1,686 | 1,698 | 13,800 |
| 2022/11/28 | 1,716 | 1,722 | 1,709 | 1,720 | 5,400 |
| 2022/11/25 | 1,719 | 1,724 | 1,702 | 1,702 | 6,700 |
| 2022/11/24 | 1,714 | 1,720 | 1,688 | 1,718 | 13,400 |
| 2022/11/22 | 1,707 | 1,722 | 1,707 | 1,712 | 7,900 |
| 2022/11/21 | 1,714 | 1,725 | 1,683 | 1,705 | 11,300 |
| 2022/11/18 | 1,756 | 1,756 | 1,710 | 1,711 | 13,200 |
| 2022/11/17 | 1,740 | 1,750 | 1,731 | 1,737 | 13,200 |
| 2022/11/16 | 1,709 | 1,775 | 1,700 | 1,749 | 32,300 |
| 2022/11/15 | 1,675 | 1,711 | 1,672 | 1,711 | 20,100 |
| 2022/11/14 | 1,655 | 1,680 | 1,655 | 1,675 | 11,900 |
| 2022/11/11 | 1,695 | 1,695 | 1,618 | 1,652 | 23,100 |
| 2022/11/10 | 1,659 | 1,680 | 1,650 | 1,680 | 10,700 |
| 2022/11/09 | 1,631 | 1,677 | 1,631 | 1,666 | 44,200 |
| 2022/11/08 | 1,643 | 1,645 | 1,615 | 1,615 | 14,600 |
| 2022/11/07 | 1,619 | 1,647 | 1,606 | 1,629 | 13,300 |
| 2022/11/04 | 1,609 | 1,619 | 1,601 | 1,619 | 4,500 |
| 2022/11/02 | 1,615 | 1,620 | 1,606 | 1,609 | 11,200 |
| 2022/11/01 | 1,615 | 1,620 | 1,607 | 1,620 | 4,200 |
| 2022/10/31 | 1,612 | 1,622 | 1,605 | 1,615 | 18,100 |
| 2022/10/28 | 1,570 | 1,612 | 1,570 | 1,608 | 10,000 |
| 2022/10/27 | 1,581 | 1,598 | 1,579 | 1,585 | 3,500 |
| 2022/10/26 | 1,580 | 1,595 | 1,580 | 1,593 | 4,300 |
| 2022/10/25 | 1,585 | 1,589 | 1,575 | 1,579 | 7,500 |
| 2022/10/24 | 1,562 | 1,588 | 1,562 | 1,576 | 9,200 |
| 2022/10/21 | 1,553 | 1,572 | 1,553 | 1,560 | 900 |
| 2022/10/20 | 1,574 | 1,574 | 1,552 | 1,562 | 4,600 |
| 2022/10/19 | 1,597 | 1,597 | 1,571 | 1,580 | 17,300 |
| 2022/10/18 | 1,599 | 1,599 | 1,585 | 1,590 | 5,300 |
| 2022/10/17 | 1,596 | 1,596 | 1,567 | 1,595 | 7,400 |
| 2022/10/14 | 1,597 | 1,597 | 1,582 | 1,596 | 3,100 |
| 2022/10/13 | 1,566 | 1,579 | 1,566 | 1,568 | 2,200 |
| 2022/10/12 | 1,600 | 1,600 | 1,561 | 1,569 | 13,200 |
| 2022/10/11 | 1,600 | 1,627 | 1,586 | 1,600 | 11,300 |
| 2022/10/07 | 1,590 | 1,629 | 1,580 | 1,627 | 19,600 |
| 2022/10/06 | 1,553 | 1,599 | 1,552 | 1,594 | 14,800 |
| 2022/10/05 | 1,561 | 1,562 | 1,543 | 1,553 | 9,100 |
| 2022/10/04 | 1,535 | 1,555 | 1,530 | 1,546 | 20,700 |
| 2022/10/03 | 1,480 | 1,512 | 1,479 | 1,509 | 13,500 |
| 2022/09/30 | 1,518 | 1,518 | 1,471 | 1,498 | 27,200 |
| 2022/09/29 | 1,547 | 1,565 | 1,525 | 1,538 | 16,000 |
| 2022/09/28 | 1,600 | 1,610 | 1,505 | 1,565 | 40,300 |
| 2022/09/27 | 1,608 | 1,622 | 1,589 | 1,595 | 12,600 |
| 2022/09/26 | 1,635 | 1,640 | 1,572 | 1,596 | 36,600 |
| 2022/09/22 | 1,616 | 1,650 | 1,614 | 1,649 | 10,700 |
| 2022/09/21 | 1,665 | 1,673 | 1,632 | 1,637 | 21,600 |
| 2022/09/20 | 1,664 | 1,679 | 1,651 | 1,665 | 20,800 |
| 2022/09/16 | 1,680 | 1,680 | 1,650 | 1,660 | 11,900 |
| 2022/09/15 | 1,680 | 1,705 | 1,666 | 1,678 | 12,500 |
| 2022/09/14 | 1,679 | 1,693 | 1,659 | 1,680 | 9,200 |
| 2022/09/13 | 1,701 | 1,707 | 1,690 | 1,694 | 5,700 |
| 2022/09/12 | 1,703 | 1,728 | 1,695 | 1,701 | 21,300 |
| 2022/09/09 | 1,688 | 1,695 | 1,678 | 1,695 | 8,600 |
| 2022/09/08 | 1,686 | 1,686 | 1,672 | 1,677 | 3,300 |
| 2022/09/07 | 1,679 | 1,688 | 1,644 | 1,674 | 17,000 |
| 2022/09/06 | 1,698 | 1,700 | 1,677 | 1,677 | 10,800 |
| 2022/09/05 | 1,658 | 1,692 | 1,658 | 1,688 | 12,400 |
| 2022/09/02 | 1,646 | 1,682 | 1,625 | 1,650 | 19,900 |
| 2022/09/01 | 1,680 | 1,687 | 1,642 | 1,646 | 25,700 |
| 2022/08/31 | 1,676 | 1,686 | 1,670 | 1,680 | 6,200 |
| 2022/08/30 | 1,699 | 1,699 | 1,677 | 1,677 | 6,700 |
| 2022/08/29 | 1,672 | 1,691 | 1,659 | 1,690 | 13,000 |
| 2022/08/26 | 1,715 | 1,715 | 1,692 | 1,693 | 5,400 |
| 2022/08/25 | 1,711 | 1,716 | 1,696 | 1,707 | 7,000 |
| 2022/08/24 | 1,711 | 1,715 | 1,691 | 1,694 | 13,000 |
| 2022/08/23 | 1,702 | 1,731 | 1,702 | 1,715 | 9,000 |
| 2022/08/22 | 1,698 | 1,738 | 1,690 | 1,729 | 18,300 |
| 2022/08/19 | 1,687 | 1,707 | 1,682 | 1,698 | 23,400 |
| 2022/08/18 | 1,664 | 1,684 | 1,655 | 1,681 | 8,200 |
| 2022/08/17 | 1,633 | 1,694 | 1,626 | 1,683 | 35,800 |
| 2022/08/16 | 1,632 | 1,640 | 1,615 | 1,633 | 9,000 |
| 2022/08/15 | 1,596 | 1,632 | 1,596 | 1,625 | 12,500 |
| 2022/08/12 | 1,591 | 1,628 | 1,580 | 1,584 | 40,300 |
| 2022/08/10 | 1,568 | 1,599 | 1,568 | 1,585 | 14,400 |
| 2022/08/09 | 1,589 | 1,592 | 1,562 | 1,569 | 27,300 |
| 2022/08/08 | 1,640 | 1,679 | 1,583 | 1,590 | 80,000 |
| 2022/08/05 | 1,624 | 1,648 | 1,608 | 1,634 | 57,700 |
| 2022/08/04 | 1,607 | 1,629 | 1,594 | 1,613 | 21,600 |
| 2022/08/03 | 1,590 | 1,595 | 1,569 | 1,588 | 19,900 |
| 2022/08/02 | 1,610 | 1,610 | 1,587 | 1,590 | 7,000 |
| 2022/08/01 | 1,616 | 1,631 | 1,606 | 1,610 | 14,800 |
| 2022/07/29 | 1,611 | 1,624 | 1,585 | 1,610 | 17,000 |
| 2022/07/28 | 1,633 | 1,633 | 1,605 | 1,609 | 10,400 |
| 2022/07/27 | 1,622 | 1,630 | 1,606 | 1,628 | 8,700 |
| 2022/07/26 | 1,584 | 1,625 | 1,581 | 1,613 | 19,300 |
| 2022/07/25 | 1,578 | 1,589 | 1,569 | 1,585 | 7,700 |
| 2022/07/22 | 1,567 | 1,579 | 1,560 | 1,576 | 10,800 |
| 2022/07/21 | 1,571 | 1,590 | 1,557 | 1,567 | 20,300 |
| 2022/07/20 | 1,578 | 1,593 | 1,572 | 1,582 | 12,700 |
| 2022/07/19 | 1,536 | 1,574 | 1,531 | 1,570 | 13,500 |
| 2022/07/15 | 1,537 | 1,537 | 1,525 | 1,530 | 4,900 |
| 2022/07/14 | 1,530 | 1,555 | 1,530 | 1,535 | 16,700 |
| 2022/07/13 | 1,526 | 1,542 | 1,510 | 1,530 | 12,000 |
| 2022/07/12 | 1,534 | 1,540 | 1,516 | 1,516 | 17,900 |
| 2022/07/11 | 1,548 | 1,552 | 1,531 | 1,539 | 18,100 |
| 2022/07/08 | 1,534 | 1,555 | 1,524 | 1,542 | 29,200 |
| 2022/07/07 | 1,512 | 1,535 | 1,505 | 1,534 | 10,900 |
| 2022/07/06 | 1,544 | 1,544 | 1,508 | 1,515 | 7,300 |
| 2022/07/05 | 1,519 | 1,544 | 1,515 | 1,544 | 13,000 |
| 2022/07/04 | 1,520 | 1,520 | 1,484 | 1,515 | 10,800 |
| 2022/07/01 | 1,558 | 1,565 | 1,495 | 1,502 | 31,700 |
| 2022/06/30 | 1,605 | 1,605 | 1,518 | 1,559 | 55,000 |
| 2022/06/29 | 1,540 | 1,605 | 1,530 | 1,605 | 59,900 |
| 2022/06/28 | 1,490 | 1,550 | 1,490 | 1,540 | 31,000 |
| 2022/06/27 | 1,485 | 1,493 | 1,472 | 1,490 | 15,000 |
| 2022/06/24 | 1,443 | 1,469 | 1,443 | 1,455 | 11,100 |
| 2022/06/23 | 1,467 | 1,480 | 1,434 | 1,442 | 17,900 |
| 2022/06/22 | 1,458 | 1,472 | 1,447 | 1,452 | 7,000 |
| 2022/06/21 | 1,421 | 1,459 | 1,421 | 1,442 | 16,700 |
| 2022/06/20 | 1,452 | 1,468 | 1,409 | 1,421 | 15,800 |
| 2022/06/17 | 1,419 | 1,451 | 1,385 | 1,449 | 28,300 |
| 2022/06/16 | 1,448 | 1,465 | 1,422 | 1,443 | 33,600 |
| 2022/06/15 | 1,489 | 1,509 | 1,408 | 1,418 | 77,300 |
| 2022/06/14 | 1,482 | 1,500 | 1,465 | 1,489 | 26,600 |
| 2022/06/13 | 1,542 | 1,542 | 1,508 | 1,509 | 18,800 |
| 2022/06/10 | 1,548 | 1,559 | 1,527 | 1,559 | 24,100 |
| 2022/06/09 | 1,509 | 1,558 | 1,505 | 1,548 | 29,100 |
| 2022/06/08 | 1,470 | 1,509 | 1,467 | 1,505 | 33,900 |
| 2022/06/07 | 1,478 | 1,478 | 1,459 | 1,462 | 33,500 |
| 2022/06/06 | 1,474 | 1,491 | 1,451 | 1,478 | 24,600 |
| 2022/06/03 | 1,497 | 1,500 | 1,468 | 1,470 | 15,600 |
| 2022/06/02 | 1,487 | 1,496 | 1,462 | 1,490 | 27,400 |
| 2022/06/01 | 1,500 | 1,510 | 1,481 | 1,486 | 17,100 |
| 2022/05/31 | 1,505 | 1,516 | 1,488 | 1,502 | 13,700 |
| 2022/05/30 | 1,470 | 1,519 | 1,470 | 1,509 | 37,100 |
| 2022/05/27 | 1,489 | 1,489 | 1,458 | 1,470 | 22,700 |
| 2022/05/26 | 1,465 | 1,481 | 1,462 | 1,462 | 8,500 |
| 2022/05/25 | 1,468 | 1,479 | 1,439 | 1,465 | 39,100 |
| 2022/05/24 | 1,505 | 1,510 | 1,465 | 1,470 | 16,700 |
| 2022/05/23 | 1,517 | 1,538 | 1,505 | 1,506 | 24,400 |
| 2022/05/20 | 1,480 | 1,513 | 1,461 | 1,503 | 23,400 |
| 2022/05/19 | 1,469 | 1,494 | 1,451 | 1,484 | 26,300 |
| 2022/05/18 | 1,458 | 1,510 | 1,449 | 1,501 | 44,900 |
| 2022/05/17 | 1,404 | 1,451 | 1,404 | 1,449 | 40,400 |
| 2022/05/16 | 1,411 | 1,454 | 1,390 | 1,410 | 67,700 |
| 2022/05/13 | 1,408 | 1,422 | 1,369 | 1,399 | 69,100 |
| 2022/05/12 | 1,427 | 1,463 | 1,378 | 1,385 | 158,900 |
| 2022/05/11 | 1,279 | 1,300 | 1,253 | 1,300 | 19,800 |
| 2022/05/10 | 1,277 | 1,287 | 1,261 | 1,278 | 18,300 |
| 2022/05/09 | 1,281 | 1,300 | 1,269 | 1,286 | 7,700 |
| 2022/05/06 | 1,281 | 1,299 | 1,268 | 1,292 | 2,700 |
| 2022/05/02 | 1,257 | 1,286 | 1,257 | 1,286 | 2,700 |
| 2022/04/28 | 1,248 | 1,326 | 1,248 | 1,301 | 6,900 |
| 2022/04/27 | 1,266 | 1,266 | 1,240 | 1,248 | 7,100 |
| 2022/04/26 | 1,297 | 1,327 | 1,270 | 1,274 | 5,300 |
| 2022/04/25 | 1,318 | 1,325 | 1,300 | 1,303 | 5,200 |
| 2022/04/22 | 1,329 | 1,350 | 1,318 | 1,350 | 14,000 |
| 2022/04/21 | 1,318 | 1,332 | 1,310 | 1,332 | 5,800 |
| 2022/04/20 | 1,298 | 1,318 | 1,295 | 1,318 | 5,900 |
| 2022/04/19 | 1,291 | 1,305 | 1,290 | 1,294 | 7,500 |
| 2022/04/18 | 1,325 | 1,325 | 1,266 | 1,298 | 12,700 |
| 2022/04/15 | 1,320 | 1,335 | 1,306 | 1,324 | 1,400 |
| 2022/04/14 | 1,323 | 1,336 | 1,314 | 1,336 | 3,800 |
| 2022/04/13 | 1,291 | 1,314 | 1,291 | 1,314 | 500 |
| 2022/04/12 | 1,297 | 1,303 | 1,290 | 1,296 | 4,900 |
| 2022/04/11 | 1,314 | 1,321 | 1,301 | 1,305 | 1,800 |
| 2022/04/08 | 1,320 | 1,321 | 1,285 | 1,314 | 7,700 |
| 2022/04/07 | 1,317 | 1,326 | 1,286 | 1,301 | 25,500 |
| 2022/04/06 | 1,336 | 1,343 | 1,323 | 1,330 | 12,500 |
| 2022/04/05 | 1,356 | 1,356 | 1,331 | 1,352 | 16,900 |
| 2022/04/04 | 1,382 | 1,382 | 1,361 | 1,362 | 10,300 |
| 2022/04/01 | 1,388 | 1,392 | 1,378 | 1,386 | 10,700 |
| 2022/03/31 | 1,382 | 1,399 | 1,370 | 1,399 | 22,000 |
| 2022/03/30 | 1,431 | 1,431 | 1,382 | 1,387 | 16,100 |
| 2022/03/29 | 1,380 | 1,434 | 1,380 | 1,432 | 34,700 |
| 2022/03/28 | 1,370 | 1,386 | 1,365 | 1,382 | 9,800 |
| 2022/03/25 | 1,392 | 1,400 | 1,359 | 1,370 | 13,200 |
| 2022/03/24 | 1,367 | 1,400 | 1,359 | 1,392 | 15,000 |
| 2022/03/23 | 1,401 | 1,407 | 1,358 | 1,397 | 37,000 |
| 2022/03/22 | 1,335 | 1,406 | 1,335 | 1,399 | 48,400 |
| 2022/03/18 | 1,336 | 1,345 | 1,313 | 1,329 | 27,300 |
| 2022/03/17 | 1,341 | 1,364 | 1,311 | 1,327 | 31,700 |
| 2022/03/16 | 1,289 | 1,335 | 1,275 | 1,313 | 41,800 |
| 2022/03/15 | 1,255 | 1,298 | 1,255 | 1,289 | 16,300 |
| 2022/03/14 | 1,211 | 1,274 | 1,201 | 1,255 | 32,700 |
| 2022/03/11 | 1,225 | 1,225 | 1,198 | 1,211 | 5,600 |
| 2022/03/10 | 1,199 | 1,242 | 1,198 | 1,237 | 15,600 |
| 2022/03/09 | 1,174 | 1,201 | 1,159 | 1,174 | 13,000 |
| 2022/03/08 | 1,190 | 1,192 | 1,170 | 1,182 | 16,600 |
| 2022/03/07 | 1,227 | 1,228 | 1,175 | 1,197 | 31,500 |
| 2022/03/04 | 1,247 | 1,253 | 1,229 | 1,235 | 15,100 |
| 2022/03/03 | 1,238 | 1,270 | 1,238 | 1,247 | 18,700 |
| 2022/03/02 | 1,236 | 1,261 | 1,236 | 1,252 | 6,300 |
| 2022/03/01 | 1,246 | 1,264 | 1,242 | 1,259 | 7,100 |
| 2022/02/28 | 1,238 | 1,254 | 1,238 | 1,246 | 8,700 |
| 2022/02/25 | 1,201 | 1,238 | 1,201 | 1,238 | 11,000 |
| 2022/02/24 | 1,208 | 1,215 | 1,192 | 1,196 | 23,800 |
| 2022/02/22 | 1,212 | 1,232 | 1,208 | 1,217 | 9,500 |
| 2022/02/21 | 1,242 | 1,248 | 1,214 | 1,238 | 10,900 |
| 2022/02/18 | 1,237 | 1,263 | 1,237 | 1,263 | 14,000 |
| 2022/02/17 | 1,262 | 1,276 | 1,255 | 1,255 | 11,900 |
| 2022/02/16 | 1,216 | 1,259 | 1,216 | 1,257 | 8,200 |
| 2022/02/15 | 1,228 | 1,231 | 1,200 | 1,202 | 10,200 |
| 2022/02/14 | 1,250 | 1,257 | 1,227 | 1,234 | 22,100 |
| 2022/02/10 | 1,299 | 1,299 | 1,262 | 1,280 | 16,700 |
| 2022/02/09 | 1,210 | 1,294 | 1,210 | 1,284 | 38,700 |
| 2022/02/08 | 1,199 | 1,234 | 1,185 | 1,213 | 71,700 |
| 2022/02/07 | 1,209 | 1,234 | 1,190 | 1,218 | 56,300 |
| 2022/02/04 | 1,161 | 1,199 | 1,156 | 1,188 | 19,000 |
| 2022/02/03 | 1,173 | 1,187 | 1,154 | 1,169 | 15,600 |
| 2022/02/02 | 1,147 | 1,174 | 1,147 | 1,174 | 8,000 |
| 2022/02/01 | 1,149 | 1,153 | 1,132 | 1,147 | 12,600 |
| 2022/01/31 | 1,095 | 1,137 | 1,079 | 1,132 | 15,100 |
| 2022/01/28 | 1,062 | 1,078 | 1,051 | 1,065 | 10,300 |
| 2022/01/27 | 1,090 | 1,092 | 1,047 | 1,052 | 24,500 |
| 2022/01/26 | 1,085 | 1,100 | 1,070 | 1,090 | 13,200 |
| 2022/01/25 | 1,099 | 1,101 | 1,068 | 1,072 | 24,000 |
| 2022/01/24 | 1,084 | 1,104 | 1,065 | 1,100 | 26,900 |
| 2022/01/21 | 1,071 | 1,121 | 1,064 | 1,114 | 64,400 |
| 2022/01/20 | 1,126 | 1,146 | 1,087 | 1,131 | 67,200 |
| 2022/01/19 | 1,200 | 1,201 | 1,152 | 1,163 | 30,700 |
| 2022/01/18 | 1,235 | 1,240 | 1,211 | 1,220 | 18,300 |
| 2022/01/17 | 1,255 | 1,257 | 1,240 | 1,240 | 9,600 |
| 2022/01/14 | 1,264 | 1,264 | 1,252 | 1,254 | 7,100 |
| 2022/01/13 | 1,252 | 1,266 | 1,252 | 1,266 | 5,400 |
| 2022/01/12 | 1,254 | 1,267 | 1,249 | 1,263 | 7,000 |
| 2022/01/11 | 1,260 | 1,260 | 1,241 | 1,245 | 9,500 |
| 2022/01/07 | 1,276 | 1,284 | 1,254 | 1,259 | 13,700 |
| 2022/01/06 | 1,253 | 1,276 | 1,235 | 1,271 | 34,300 |
| 2022/01/05 | 1,290 | 1,290 | 1,255 | 1,270 | 18,000 |
| 2022/01/04 | 1,320 | 1,339 | 1,288 | 1,289 | 29,300 |