3082 (株)きちりホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 700 | 700 | 690 | 694 | 20,700 | 694 |
| 2015-12-29 | 690 | 704 | 688 | 701 | 23,000 | 701 |
| 2015-12-28 | 680 | 701 | 680 | 695 | 70,300 | 695 |
| 2015-12-25 | 721 | 721 | 713 | 719 | 83,300 | 719 |
| 2015-12-24 | 722 | 723 | 717 | 721 | 49,700 | 721 |
| 2015-12-22 | 723 | 724 | 719 | 719 | 38,800 | 719 |
| 2015-12-21 | 713 | 721 | 710 | 721 | 28,700 | 721 |
| 2015-12-18 | 725 | 725 | 708 | 713 | 44,500 | 713 |
| 2015-12-17 | 726 | 727 | 719 | 726 | 27,800 | 726 |
| 2015-12-16 | 719 | 720 | 715 | 717 | 24,000 | 717 |
| 2015-12-15 | 721 | 725 | 708 | 708 | 38,500 | 708 |
| 2015-12-14 | 712 | 724 | 707 | 719 | 37,400 | 719 |
| 2015-12-11 | 711 | 727 | 711 | 716 | 41,200 | 716 |
| 2015-12-10 | 740 | 740 | 702 | 717 | 61,300 | 717 |
| 2015-12-09 | 742 | 745 | 739 | 741 | 30,000 | 741 |
| 2015-12-08 | 752 | 752 | 740 | 741 | 38,200 | 741 |
| 2015-12-07 | 750 | 755 | 747 | 752 | 33,800 | 752 |
| 2015-12-04 | 745 | 750 | 742 | 744 | 38,000 | 744 |
| 2015-12-03 | 750 | 755 | 746 | 748 | 36,200 | 748 |
| 2015-12-02 | 748 | 751 | 745 | 748 | 33,300 | 748 |
| 2015-12-01 | 746 | 750 | 743 | 747 | 29,400 | 747 |
| 2015-11-30 | 751 | 752 | 740 | 742 | 41,900 | 742 |
| 2015-11-27 | 753 | 755 | 745 | 745 | 39,600 | 745 |
| 2015-11-26 | 756 | 756 | 749 | 750 | 43,200 | 750 |
| 2015-11-25 | 754 | 755 | 750 | 754 | 34,500 | 754 |
| 2015-11-24 | 745 | 752 | 745 | 752 | 49,200 | 752 |
| 2015-11-20 | 745 | 747 | 739 | 741 | 27,600 | 741 |
| 2015-11-19 | 744 | 748 | 739 | 740 | 36,100 | 740 |
| 2015-11-18 | 743 | 745 | 737 | 740 | 24,200 | 740 |
| 2015-11-17 | 739 | 746 | 736 | 740 | 28,900 | 740 |
| 2015-11-16 | 743 | 743 | 733 | 733 | 31,700 | 733 |
| 2015-11-13 | 749 | 750 | 741 | 744 | 32,700 | 744 |
| 2015-11-12 | 745 | 753 | 740 | 748 | 22,200 | 748 |
| 2015-11-11 | 740 | 755 | 735 | 749 | 70,000 | 749 |
| 2015-11-10 | 745 | 758 | 725 | 736 | 97,600 | 736 |
| 2015-11-09 | 723 | 745 | 723 | 744 | 86,200 | 744 |
| 2015-11-06 | 721 | 724 | 718 | 721 | 22,900 | 721 |
| 2015-11-05 | 722 | 725 | 721 | 723 | 19,800 | 723 |
| 2015-11-04 | 725 | 725 | 720 | 720 | 26,800 | 720 |
| 2015-11-02 | 723 | 723 | 705 | 715 | 27,500 | 715 |
| 2015-10-30 | 720 | 722 | 704 | 704 | 25,800 | 704 |
| 2015-10-29 | 712 | 720 | 710 | 720 | 26,200 | 720 |
| 2015-10-28 | 711 | 711 | 707 | 709 | 7,900 | 709 |
| 2015-10-27 | 712 | 715 | 698 | 703 | 27,100 | 703 |
| 2015-10-26 | 692 | 709 | 690 | 709 | 40,300 | 709 |
| 2015-10-23 | 689 | 690 | 686 | 687 | 14,300 | 687 |
| 2015-10-22 | 688 | 690 | 682 | 683 | 14,800 | 683 |
| 2015-10-21 | 688 | 688 | 674 | 687 | 22,800 | 687 |
| 2015-10-20 | 680 | 686 | 680 | 684 | 14,400 | 684 |
| 2015-10-19 | 691 | 691 | 687 | 688 | 10,600 | 688 |
| 2015-10-16 | 688 | 690 | 685 | 690 | 9,000 | 690 |
| 2015-10-15 | 689 | 691 | 681 | 684 | 12,700 | 684 |
| 2015-10-14 | 691 | 692 | 679 | 681 | 23,600 | 681 |
| 2015-10-13 | 696 | 696 | 688 | 692 | 14,300 | 692 |
| 2015-10-09 | 689 | 689 | 684 | 688 | 12,300 | 688 |
| 2015-10-08 | 693 | 693 | 685 | 689 | 7,000 | 689 |
| 2015-10-07 | 688 | 692 | 686 | 691 | 8,300 | 691 |
| 2015-10-06 | 693 | 693 | 682 | 689 | 11,600 | 689 |
| 2015-10-05 | 690 | 693 | 682 | 683 | 18,300 | 683 |
| 2015-10-02 | 686 | 689 | 680 | 685 | 14,500 | 685 |
| 2015-10-01 | 677 | 688 | 674 | 682 | 10,900 | 682 |
| 2015-09-30 | 674 | 682 | 671 | 673 | 10,800 | 673 |
| 2015-09-29 | 679 | 680 | 664 | 668 | 22,100 | 668 |
| 2015-09-28 | 685 | 694 | 675 | 683 | 17,700 | 683 |
| 2015-09-25 | 666 | 675 | 657 | 675 | 14,100 | 675 |
| 2015-09-24 | 680 | 681 | 651 | 666 | 25,300 | 666 |
| 2015-09-18 | 693 | 699 | 680 | 681 | 25,600 | 681 |
| 2015-09-17 | 680 | 691 | 680 | 690 | 11,800 | 690 |
| 2015-09-16 | 687 | 690 | 676 | 681 | 13,600 | 681 |
| 2015-09-15 | 696 | 699 | 687 | 687 | 6,400 | 687 |
| 2015-09-14 | 698 | 700 | 689 | 690 | 4,900 | 690 |
| 2015-09-11 | 699 | 700 | 689 | 689 | 21,600 | 689 |
| 2015-09-10 | 692 | 693 | 679 | 693 | 11,600 | 693 |
| 2015-09-09 | 682 | 692 | 680 | 692 | 17,000 | 692 |
| 2015-09-08 | 674 | 680 | 661 | 664 | 18,200 | 664 |
| 2015-09-07 | 670 | 678 | 656 | 672 | 25,000 | 672 |
| 2015-09-04 | 704 | 704 | 680 | 683 | 21,400 | 683 |
| 2015-09-03 | 693 | 703 | 691 | 697 | 15,200 | 697 |
| 2015-09-02 | 685 | 698 | 676 | 690 | 19,500 | 690 |
| 2015-09-01 | 705 | 707 | 691 | 691 | 20,400 | 691 |
| 2015-08-31 | 700 | 705 | 695 | 705 | 21,400 | 705 |
| 2015-08-28 | 692 | 698 | 688 | 695 | 23,100 | 695 |
| 2015-08-27 | 679 | 690 | 679 | 683 | 23,000 | 683 |
| 2015-08-26 | 659 | 670 | 647 | 670 | 31,500 | 670 |
| 2015-08-25 | 610 | 668 | 589 | 626 | 67,800 | 626 |
| 2015-08-24 | 688 | 689 | 659 | 659 | 55,900 | 659 |
| 2015-08-21 | 705 | 707 | 698 | 699 | 31,300 | 699 |
| 2015-08-20 | 710 | 715 | 707 | 708 | 12,300 | 708 |
| 2015-08-19 | 716 | 717 | 710 | 710 | 11,600 | 710 |
| 2015-08-18 | 713 | 718 | 709 | 716 | 19,000 | 716 |
| 2015-08-17 | 707 | 713 | 707 | 709 | 22,000 | 709 |
| 2015-08-14 | 702 | 704 | 696 | 701 | 21,400 | 701 |
| 2015-08-13 | 699 | 709 | 698 | 699 | 21,300 | 699 |
| 2015-08-12 | 706 | 708 | 698 | 699 | 36,300 | 699 |
| 2015-08-11 | 713 | 714 | 702 | 706 | 35,300 | 706 |
| 2015-08-10 | 724 | 732 | 705 | 710 | 75,500 | 710 |
| 2015-08-07 | 718 | 724 | 715 | 720 | 20,100 | 720 |
| 2015-08-06 | 721 | 725 | 712 | 723 | 30,400 | 723 |
| 2015-08-05 | 720 | 720 | 714 | 719 | 19,500 | 719 |
| 2015-08-04 | 714 | 720 | 712 | 717 | 19,400 | 717 |
| 2015-08-03 | 718 | 721 | 710 | 718 | 33,000 | 718 |
| 2015-07-31 | 712 | 716 | 712 | 713 | 9,400 | 713 |
| 2015-07-30 | 714 | 714 | 708 | 712 | 15,800 | 712 |
| 2015-07-29 | 715 | 717 | 707 | 709 | 11,300 | 709 |
| 2015-07-28 | 709 | 714 | 706 | 711 | 15,200 | 711 |
| 2015-07-27 | 710 | 716 | 709 | 709 | 10,500 | 709 |
| 2015-07-24 | 715 | 715 | 708 | 712 | 10,500 | 712 |
| 2015-07-23 | 712 | 716 | 708 | 712 | 14,600 | 712 |
| 2015-07-22 | 712 | 717 | 712 | 712 | 9,700 | 712 |
| 2015-07-21 | 717 | 717 | 712 | 714 | 13,400 | 714 |
| 2015-07-17 | 715 | 717 | 710 | 712 | 12,700 | 712 |
| 2015-07-16 | 716 | 717 | 712 | 715 | 6,800 | 715 |
| 2015-07-15 | 715 | 715 | 709 | 714 | 11,600 | 714 |
| 2015-07-14 | 711 | 713 | 708 | 712 | 7,800 | 712 |
| 2015-07-13 | 702 | 709 | 697 | 706 | 12,300 | 706 |
| 2015-07-10 | 698 | 703 | 694 | 695 | 17,300 | 695 |
| 2015-07-09 | 690 | 696 | 673 | 693 | 56,800 | 693 |
| 2015-07-08 | 727 | 728 | 701 | 703 | 36,400 | 703 |
| 2015-07-07 | 723 | 733 | 720 | 727 | 26,600 | 727 |
| 2015-07-06 | 717 | 725 | 715 | 715 | 27,700 | 715 |
| 2015-07-03 | 713 | 722 | 712 | 720 | 19,100 | 720 |
| 2015-07-02 | 720 | 721 | 700 | 714 | 26,800 | 714 |
| 2015-07-01 | 708 | 717 | 706 | 713 | 22,700 | 713 |
| 2015-06-30 | 704 | 710 | 701 | 709 | 18,500 | 709 |
| 2015-06-29 | 700 | 710 | 698 | 701 | 35,000 | 701 |
| 2015-06-26 | 707 | 712 | 706 | 707 | 20,900 | 707 |
| 2015-06-25 | 718 | 719 | 714 | 716 | 16,900 | 716 |
| 2015-06-24 | 715 | 716 | 709 | 716 | 23,900 | 716 |
| 2015-06-23 | 713 | 718 | 707 | 715 | 33,100 | 715 |
| 2015-06-22 | 711 | 716 | 708 | 713 | 19,800 | 713 |
| 2015-06-19 | 718 | 720 | 700 | 707 | 100,300 | 707 |
| 2015-06-18 | 760 | 760 | 717 | 721 | 87,600 | 721 |
| 2015-06-17 | 734 | 754 | 734 | 747 | 71,800 | 747 |
| 2015-06-16 | 744 | 765 | 732 | 738 | 131,700 | 738 |
| 2015-06-15 | 715 | 736 | 714 | 729 | 69,100 | 729 |
| 2015-06-12 | 705 | 711 | 703 | 708 | 40,400 | 708 |
| 2015-06-11 | 705 | 709 | 701 | 705 | 54,100 | 705 |
| 2015-06-10 | 697 | 701 | 696 | 697 | 19,200 | 697 |
| 2015-06-09 | 695 | 695 | 690 | 690 | 24,700 | 690 |
| 2015-06-08 | 697 | 698 | 695 | 696 | 21,300 | 696 |
| 2015-06-05 | 699 | 700 | 697 | 699 | 18,000 | 699 |
| 2015-06-04 | 702 | 702 | 699 | 699 | 14,200 | 699 |
| 2015-06-03 | 700 | 702 | 700 | 701 | 7,300 | 701 |
| 2015-06-02 | 703 | 703 | 699 | 700 | 14,600 | 700 |
| 2015-06-01 | 703 | 703 | 700 | 701 | 12,300 | 701 |
| 2015-05-29 | 700 | 704 | 700 | 702 | 8,800 | 702 |
| 2015-05-28 | 703 | 706 | 700 | 702 | 16,600 | 702 |
| 2015-05-27 | 704 | 707 | 702 | 703 | 9,100 | 703 |
| 2015-05-26 | 708 | 708 | 703 | 704 | 17,200 | 704 |
| 2015-05-25 | 703 | 708 | 703 | 706 | 18,100 | 706 |
| 2015-05-22 | 703 | 703 | 700 | 701 | 10,100 | 701 |
| 2015-05-21 | 703 | 704 | 699 | 699 | 13,100 | 699 |
| 2015-05-20 | 700 | 707 | 700 | 702 | 15,300 | 702 |
| 2015-05-19 | 703 | 708 | 700 | 700 | 22,700 | 700 |
| 2015-05-18 | 709 | 710 | 700 | 702 | 13,800 | 702 |
| 2015-05-15 | 706 | 712 | 700 | 708 | 12,700 | 708 |
| 2015-05-14 | 709 | 713 | 700 | 705 | 20,200 | 705 |
| 2015-05-13 | 700 | 710 | 697 | 708 | 24,800 | 708 |
| 2015-05-12 | 703 | 706 | 699 | 699 | 35,600 | 699 |
| 2015-05-11 | 700 | 713 | 700 | 708 | 52,800 | 708 |
| 2015-05-08 | 731 | 739 | 728 | 737 | 14,400 | 737 |
| 2015-05-07 | 728 | 734 | 728 | 731 | 14,400 | 731 |
| 2015-05-01 | 734 | 734 | 720 | 728 | 28,200 | 728 |
| 2015-04-30 | 727 | 736 | 725 | 728 | 18,100 | 728 |
| 2015-04-28 | 732 | 737 | 726 | 726 | 60,400 | 726 |
| 2015-04-27 | 734 | 734 | 721 | 728 | 14,300 | 728 |
| 2015-04-24 | 725 | 730 | 722 | 725 | 17,000 | 725 |
| 2015-04-23 | 737 | 737 | 722 | 727 | 10,600 | 727 |
| 2015-04-22 | 732 | 736 | 729 | 730 | 8,600 | 730 |
| 2015-04-21 | 735 | 741 | 717 | 736 | 28,500 | 736 |
| 2015-04-20 | 740 | 740 | 729 | 732 | 12,500 | 732 |
| 2015-04-17 | 749 | 749 | 741 | 743 | 15,800 | 743 |
| 2015-04-16 | 732 | 745 | 724 | 745 | 27,800 | 745 |
| 2015-04-15 | 739 | 739 | 729 | 734 | 17,900 | 734 |
| 2015-04-14 | 728 | 739 | 725 | 734 | 23,800 | 734 |
| 2015-04-13 | 731 | 746 | 715 | 721 | 49,400 | 721 |
| 2015-04-10 | 748 | 749 | 735 | 740 | 25,100 | 740 |
| 2015-04-09 | 748 | 752 | 745 | 748 | 18,400 | 748 |
| 2015-04-08 | 755 | 758 | 742 | 749 | 43,200 | 749 |
| 2015-04-07 | 760 | 761 | 737 | 755 | 85,400 | 755 |
| 2015-04-06 | 749 | 758 | 740 | 755 | 74,000 | 755 |
| 2015-04-03 | 713 | 738 | 700 | 736 | 96,200 | 736 |
| 2015-04-02 | 704 | 710 | 703 | 710 | 29,600 | 710 |
| 2015-04-01 | 700 | 704 | 700 | 704 | 20,600 | 704 |
| 2015-03-31 | 705 | 705 | 700 | 700 | 36,200 | 700 |
| 2015-03-30 | 701 | 706 | 701 | 703 | 42,600 | 703 |
| 2015-03-27 | 698 | 703 | 698 | 700 | 18,800 | 700 |
| 2015-03-26 | 700 | 703 | 695 | 698 | 41,600 | 698 |
| 2015-03-25 | 710 | 720 | 700 | 702 | 85,800 | 702 |
| 2015-03-24 | 703 | 705 | 700 | 703 | 43,900 | 703 |
| 2015-03-23 | 701 | 702 | 700 | 700 | 14,900 | 700 |
| 2015-03-20 | 700 | 703 | 700 | 703 | 13,100 | 703 |
| 2015-03-19 | 705 | 705 | 699 | 701 | 17,600 | 701 |
| 2015-03-18 | 701 | 704 | 701 | 704 | 24,400 | 704 |
| 2015-03-17 | 702 | 703 | 699 | 701 | 14,300 | 701 |
| 2015-03-16 | 702 | 703 | 699 | 701 | 21,300 | 701 |
| 2015-03-13 | 697 | 702 | 694 | 701 | 25,900 | 701 |
| 2015-03-12 | 686 | 691 | 686 | 691 | 17,700 | 691 |
| 2015-03-11 | 692 | 693 | 688 | 691 | 18,600 | 691 |
| 2015-03-10 | 693 | 697 | 691 | 692 | 11,000 | 692 |
| 2015-03-09 | 692 | 695 | 691 | 693 | 20,300 | 693 |
| 2015-03-06 | 699 | 701 | 694 | 697 | 23,600 | 697 |
| 2015-03-05 | 700 | 702 | 697 | 699 | 16,600 | 699 |
| 2015-03-04 | 704 | 704 | 698 | 700 | 13,500 | 700 |
| 2015-03-03 | 705 | 705 | 699 | 704 | 17,700 | 704 |
| 2015-03-02 | 705 | 706 | 702 | 705 | 17,200 | 705 |
| 2015-02-27 | 706 | 706 | 701 | 703 | 16,000 | 703 |
| 2015-02-26 | 703 | 707 | 701 | 703 | 26,600 | 703 |
| 2015-02-25 | 700 | 703 | 700 | 700 | 13,800 | 700 |
| 2015-02-24 | 701 | 703 | 700 | 700 | 17,600 | 700 |
| 2015-02-23 | 700 | 702 | 700 | 700 | 10,900 | 700 |
| 2015-02-20 | 702 | 702 | 698 | 700 | 12,400 | 700 |
| 2015-02-19 | 699 | 701 | 699 | 701 | 13,600 | 701 |
| 2015-02-18 | 702 | 704 | 700 | 700 | 11,200 | 700 |
| 2015-02-17 | 704 | 704 | 700 | 701 | 7,400 | 701 |
| 2015-02-16 | 701 | 704 | 699 | 704 | 14,400 | 704 |
| 2015-02-13 | 705 | 705 | 699 | 700 | 18,100 | 700 |
| 2015-02-12 | 710 | 710 | 698 | 698 | 25,300 | 698 |
| 2015-02-10 | 702 | 713 | 700 | 704 | 26,600 | 704 |
| 2015-02-09 | 691 | 704 | 691 | 700 | 25,100 | 700 |
| 2015-02-06 | 695 | 698 | 690 | 692 | 10,000 | 692 |
| 2015-02-05 | 695 | 698 | 690 | 691 | 3,800 | 691 |
| 2015-02-04 | 691 | 697 | 689 | 693 | 10,000 | 693 |
| 2015-02-03 | 709 | 709 | 691 | 691 | 20,800 | 691 |
| 2015-02-02 | 715 | 715 | 697 | 699 | 27,000 | 699 |
| 2015-01-30 | 705 | 705 | 697 | 700 | 13,200 | 700 |
| 2015-01-29 | 697 | 702 | 695 | 702 | 21,300 | 702 |
| 2015-01-28 | 691 | 700 | 690 | 699 | 18,300 | 699 |
| 2015-01-27 | 690 | 694 | 687 | 691 | 11,000 | 691 |
| 2015-01-26 | 690 | 690 | 682 | 685 | 7,500 | 685 |
| 2015-01-23 | 692 | 697 | 680 | 689 | 14,800 | 689 |
| 2015-01-22 | 692 | 700 | 685 | 689 | 13,900 | 689 |
| 2015-01-21 | 693 | 699 | 691 | 692 | 16,400 | 692 |
| 2015-01-20 | 680 | 699 | 680 | 689 | 17,700 | 689 |
| 2015-01-19 | 675 | 679 | 670 | 677 | 16,100 | 677 |
| 2015-01-16 | 675 | 683 | 671 | 675 | 17,300 | 675 |
| 2015-01-15 | 671 | 682 | 671 | 682 | 10,900 | 682 |
| 2015-01-14 | 675 | 689 | 670 | 680 | 27,600 | 680 |
| 2015-01-13 | 677 | 685 | 673 | 678 | 23,700 | 678 |
| 2015-01-09 | 680 | 686 | 675 | 679 | 25,800 | 679 |
| 2015-01-08 | 683 | 685 | 680 | 681 | 21,900 | 681 |
| 2015-01-07 | 691 | 695 | 683 | 685 | 27,800 | 685 |
| 2015-01-06 | 701 | 703 | 691 | 692 | 26,400 | 692 |
| 2015-01-05 | 707 | 709 | 704 | 705 | 22,500 | 705 |
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
