3082 (株)きちりホールディングスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	591	595	575	589	70,000	589
2013-12-27	590	592	572	590	45,200	590
2013-12-26	556	612	548	580	76,000	580
2013-12-25	1,135	1,135	1,119	1,132	37,000	566
2013-12-24	1,150	1,150	1,130	1,130	59,600	565
2013-12-20	1,169	1,170	1,135	1,137	47,900	568.50
2013-12-19	1,192	1,209	1,161	1,179	67,600	589.50
2013-12-18	1,155	1,199	1,155	1,199	73,400	599.50
2013-12-17	1,155	1,155	1,138	1,154	35,700	577
2013-12-16	1,135	1,170	1,130	1,158	57,300	579
2013-12-13	1,128	1,133	1,121	1,121	19,200	560.50
2013-12-12	1,133	1,136	1,121	1,131	13,100	565.50
2013-12-11	1,132	1,132	1,119	1,132	12,300	566
2013-12-10	1,128	1,129	1,115	1,117	8,500	558.50
2013-12-09	1,134	1,137	1,105	1,115	16,900	557.50
2013-12-06	1,097	1,115	1,095	1,115	10,700	557.50
2013-12-05	1,108	1,124	1,095	1,097	18,000	548.50
2013-12-04	1,111	1,113	1,093	1,108	16,000	554
2013-12-03	1,100	1,115	1,098	1,107	17,700	553.50
2013-12-02	1,115	1,115	1,088	1,088	21,600	544
2013-11-29	1,138	1,140	1,080	1,105	54,800	552.50
2013-11-28	1,150	1,160	1,111	1,138	28,800	569
2013-11-27	1,130	1,165	1,125	1,147	78,400	573.50
2013-11-26	1,081	1,130	1,081	1,108	73,200	554
2013-11-25	1,050	1,090	1,049	1,075	84,300	537.50
2013-11-22	1,050	1,055	1,038	1,040	20,100	520
2013-11-21	1,040	1,050	1,030	1,045	19,800	522.50
2013-11-20	1,038	1,060	1,030	1,039	38,300	519.50
2013-11-19	1,021	1,038	1,020	1,030	11,300	515
2013-11-18	1,030	1,040	1,020	1,025	16,200	512.50
2013-11-15	1,025	1,028	1,015	1,015	12,100	507.50
2013-11-14	1,030	1,039	1,022	1,026	15,800	513
2013-11-13	1,017	1,023	1,016	1,021	8,200	510.50
2013-11-12	1,005	1,016	1,005	1,010	10,400	505
2013-11-11	1,018	1,028	1,005	1,005	23,900	502.50
2013-11-08	1,001	1,009	1,000	1,006	18,600	503
2013-11-07	1,039	1,039	998	1,001	35,500	500.50
2013-11-06	1,015	1,048	1,008	1,021	124,900	510.50
2013-11-05	990	1,011	990	998	8,100	499
2013-11-01	1,000	1,019	977	998	25,900	499
2013-10-31	996	1,006	993	1,006	6,700	503
2013-10-30	1,022	1,030	996	998	21,900	499
2013-10-29	1,008	1,025	1,000	1,022	13,100	511
2013-10-28	999	1,010	992	1,008	29,300	504
2013-10-25	1,018	1,018	990	998	21,500	499
2013-10-24	996	1,015	987	1,015	22,100	507.50
2013-10-23	970	996	969	996	25,700	498
2013-10-22	966	970	961	966	19,000	483
2013-10-21	981	981	965	966	22,500	483
2013-10-18	993	993	970	980	13,300	490
2013-10-17	984	993	980	993	5,300	496.50
2013-10-16	981	990	966	984	22,100	492
2013-10-15	994	999	987	987	9,700	493.50
2013-10-11	981	999	981	989	22,400	494.50
2013-10-10	996	1,019	985	1,008	12,500	504
2013-10-09	982	993	980	983	9,400	491.50
2013-10-08	973	997	938	997	18,600	498.50
2013-10-07	999	1,000	990	990	11,300	495
2013-10-04	998	1,000	989	994	16,300	497
2013-10-03	1,030	1,030	1,010	1,010	13,100	505
2013-10-02	1,050	1,050	998	1,030	27,800	515
2013-10-01	1,045	1,052	1,040	1,045	35,400	522.50
2013-09-30	1,005	1,049	999	1,049	25,500	524.50
2013-09-27	1,015	1,028	1,000	1,005	13,500	502.50
2013-09-26	972	1,000	969	995	26,000	497.50
2013-09-25	1,000	1,010	960	976	43,000	488
2013-09-24	1,049	1,049	1,020	1,029	22,700	514.50
2013-09-20	1,080	1,089	1,050	1,050	45,200	525
2013-09-19	1,095	1,097	1,031	1,085	100,400	542.50
2013-09-18	1,064	1,097	1,053	1,091	127,000	545.50
2013-09-17	1,020	1,053	1,014	1,034	64,300	517
2013-09-13	994	1,020	987	1,008	36,000	504
2013-09-12	967	998	956	995	42,300	497.50
2013-09-11	936	949	915	943	7,100	471.50
2013-09-10	920	935	915	935	19,700	467.50
2013-09-09	930	938	900	920	7,800	460
2013-09-06	940	940	920	925	2,300	462.50
2013-09-05	938	940	920	940	8,800	470
2013-09-04	955	960	935	950	3,600	475
2013-09-03	955	966	934	955	16,400	477.50
2013-09-02	937	950	905	949	17,900	474.50
2013-08-30	937	955	932	942	20,400	471
2013-08-29	930	951	922	922	22,300	461
2013-08-28	910	955	910	930	33,400	465
2013-08-27	914	949	914	948	45,300	474
2013-08-26	922	922	900	902	7,600	451
2013-08-23	896	922	885	922	27,600	461
2013-08-22	863	896	860	896	15,600	448
2013-08-21	856	872	851	863	5,700	431.50
2013-08-20	870	883	853	860	6,300	430
2013-08-19	863	870	855	870	4,600	435
2013-08-16	863	870	852	863	6,800	431.50
2013-08-15	877	877	865	865	4,200	432.50
2013-08-14	865	875	855	864	3,800	432
2013-08-13	840	855	830	855	7,100	427.50
2013-08-12	895	899	831	835	45,300	417.50
2013-08-09	856	858	836	841	4,900	420.50
2013-08-08	847	857	847	854	6,700	427
2013-08-07	830	858	830	857	11,300	428.50
2013-08-06	833	845	833	842	7,100	421
2013-08-05	824	833	824	832	3,900	416
2013-08-02	834	834	824	826	5,100	413
2013-08-01	802	834	802	834	9,400	417
2013-07-31	815	815	807	807	7,800	403.50
2013-07-30	807	811	796	811	12,700	405.50
2013-07-29	820	822	811	811	10,100	405.50
2013-07-26	815	824	811	818	17,600	409
2013-07-25	835	835	815	824	13,700	412
2013-07-24	819	836	808	836	20,700	418
2013-07-23	828	840	815	819	20,700	409.50
2013-07-22	838	838	825	828	11,100	414
2013-07-19	840	845	835	838	5,400	419
2013-07-18	849	849	833	840	20,800	420
2013-07-17	850	852	841	852	6,300	426
2013-07-16	865	865	849	853	8,200	426.50
2013-07-12	871	875	863	865	8,200	432.50
2013-07-11	890	890	870	871	5,900	435.50
2013-07-10	880	891	880	880	5,900	440
2013-07-09	892	904	885	891	13,000	445.50
2013-07-08	907	907	886	892	7,000	446
2013-07-05	895	907	880	907	9,800	453.50
2013-07-04	908	910	895	895	4,800	447.50
2013-07-03	910	915	905	910	3,800	455
2013-07-02	920	925	901	910	10,200	455
2013-07-01	890	919	890	910	4,400	455
2013-06-28	890	900	890	890	15,100	445
2013-06-27	828	886	815	886	12,400	443
2013-06-26	918	918	828	828	14,300	414
2013-06-25	2,779	2,800	2,766	2,800	3,600	466.67
2013-06-24	2,850	2,899	2,770	2,798	6,300	466.33
2013-06-21	2,712	2,823	2,711	2,823	2,900	470.50
2013-06-20	2,753	2,760	2,720	2,720	3,600	453.33
2013-06-19	2,825	2,825	2,787	2,788	6,400	464.67
2013-06-18	2,845	2,845	2,807	2,827	3,900	471.17
2013-06-17	2,879	2,902	2,817	2,817	3,600	469.50
2013-06-14	2,986	2,986	2,806	2,879	6,600	479.83
2013-06-13	2,910	2,985	2,899	2,905	4,800	484.17
2013-06-12	2,785	2,918	2,785	2,918	4,700	486.33
2013-06-11	2,915	2,915	2,841	2,898	2,800	483
2013-06-10	2,698	2,845	2,698	2,840	8,100	473.33
2013-06-07	2,600	2,648	2,416	2,648	14,700	441.33
2013-06-06	2,909	2,909	2,601	2,700	10,800	450
2013-06-05	2,940	2,949	2,910	2,911	1,900	485.17
2013-06-04	2,900	2,915	2,856	2,914	7,300	485.67
2013-06-03	2,880	2,908	2,880	2,900	5,800	483.33
2013-05-31	2,905	2,946	2,900	2,915	5,200	485.83
2013-05-30	2,910	2,985	2,880	2,905	11,200	484.17
2013-05-29	2,880	3,020	2,880	2,910	20,300	485
2013-05-28	2,880	2,889	2,865	2,876	11,200	479.33
2013-05-27	2,855	2,864	2,847	2,864	32,100	477.33
2013-05-24	2,961	2,980	2,905	2,940	12,600	490
2013-05-23	2,965	3,060	2,930	2,999	14,200	499.83
2013-05-22	2,962	2,989	2,950	2,964	13,900	494
2013-05-21	2,980	2,995	2,900	2,954	7,300	492.33
2013-05-20	2,940	2,999	2,890	2,965	15,300	494.17
2013-05-17	2,680	2,874	2,680	2,841	5,100	473.50
2013-05-16	2,780	2,783	2,651	2,695	7,300	449.17
2013-05-15	2,830	2,860	2,730	2,780	12,000	463.33
2013-05-14	2,780	2,849	2,735	2,820	22,500	470
2013-05-13	2,921	2,990	2,880	2,880	13,000	480
2013-05-10	2,963	2,970	2,920	2,920	10,300	486.67
2013-05-09	3,010	3,010	2,940	2,950	17,300	491.67
2013-05-08	3,090	3,100	2,950	2,980	40,700	496.67
2013-05-07	3,075	3,125	3,035	3,090	22,400	515
2013-05-02	3,025	3,040	2,992	3,020	7,400	503.33
2013-05-01	3,025	3,045	3,000	3,000	12,400	500
2013-04-30	3,020	3,120	3,000	3,025	14,700	504.17
2013-04-26	3,175	3,175	2,986	3,000	22,200	500
2013-04-25	3,395	3,395	3,080	3,130	26,100	521.67
2013-04-24	3,400	3,425	3,080	3,255	49,700	542.50
2013-04-23	2,922	2,922	2,922	2,922	3,200	487
2013-04-22	2,460	2,460	2,350	2,422	4,000	403.67
2013-04-19	2,444	2,490	2,390	2,450	7,900	408.33
2013-04-18	2,120	2,370	2,120	2,350	7,900	391.67
2013-04-17	2,110	2,120	2,071	2,086	1,100	347.67
2013-04-16	2,050	2,080	2,000	2,080	2,100	346.67
2013-04-15	2,080	2,086	2,080	2,081	800	346.83
2013-04-12	2,089	2,130	2,066	2,130	3,000	355
2013-04-11	2,067	2,080	2,060	2,060	900	343.33
2013-04-10	2,063	2,066	2,062	2,066	800	344.33
2013-04-09	2,060	2,099	2,050	2,056	1,400	342.67
2013-04-08	2,069	2,080	2,050	2,060	2,400	343.33
2013-04-05	2,028	2,050	2,020	2,030	2,000	338.33
2013-04-04	2,080	2,080	2,015	2,020	700	336.67
2013-04-03	2,029	2,089	2,002	2,002	600	333.67
2013-04-02	2,050	2,050	1,794	1,980	2,100	330
2013-04-01	2,061	2,061	2,000	2,000	2,000	333.33
2013-03-29	2,053	2,054	2,011	2,011	800	335.17
2013-03-28	2,080	2,080	2,055	2,055	900	342.50
2013-03-27	2,110	2,139	2,070	2,136	800	356
2013-03-25	2,100	2,130	2,100	2,130	1,600	355
2013-03-22	2,056	2,100	2,046	2,094	3,500	349

分割・併合履歴： [2013-12-26]1株→2株 [2013-06-26]1株→3株 [2012-06-27]1株→200株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3082 (株)きちりホールディングス の時系列データ [2013年度]

3082 (株)きちりホールディングスの時系列データ [2013年度]