3082 (株)きちりホールディングス の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 678 | 692 | 677 | 678 | 28,800 | 678 |
2018-12-27 | 685 | 695 | 667 | 692 | 78,200 | 692 |
2018-12-26 | 692 | 699 | 664 | 669 | 81,900 | 669 |
2018-12-25 | 707 | 730 | 688 | 707 | 177,600 | 707 |
2018-12-21 | 752 | 752 | 701 | 737 | 74,800 | 737 |
2018-12-20 | 794 | 795 | 762 | 762 | 74,700 | 762 |
2018-12-19 | 807 | 810 | 800 | 809 | 37,100 | 809 |
2018-12-18 | 801 | 814 | 800 | 810 | 34,400 | 810 |
2018-12-17 | 795 | 816 | 795 | 816 | 63,200 | 816 |
2018-12-14 | 801 | 807 | 795 | 795 | 32,800 | 795 |
2018-12-13 | 795 | 809 | 795 | 806 | 23,600 | 806 |
2018-12-12 | 800 | 804 | 791 | 796 | 35,500 | 796 |
2018-12-11 | 806 | 806 | 800 | 800 | 19,200 | 800 |
2018-12-10 | 809 | 809 | 801 | 802 | 28,300 | 802 |
2018-12-07 | 805 | 810 | 802 | 810 | 16,800 | 810 |
2018-12-06 | 819 | 819 | 801 | 803 | 44,000 | 803 |
2018-12-05 | 820 | 820 | 814 | 817 | 35,900 | 817 |
2018-12-04 | 825 | 828 | 821 | 821 | 17,400 | 821 |
2018-12-03 | 827 | 831 | 826 | 827 | 20,400 | 827 |
2018-11-30 | 823 | 831 | 823 | 825 | 26,600 | 825 |
2018-11-29 | 828 | 833 | 827 | 827 | 22,700 | 827 |
2018-11-28 | 831 | 833 | 828 | 828 | 22,600 | 828 |
2018-11-27 | 833 | 834 | 826 | 831 | 25,100 | 831 |
2018-11-26 | 825 | 828 | 823 | 827 | 17,400 | 827 |
2018-11-22 | 821 | 826 | 820 | 823 | 14,500 | 823 |
2018-11-21 | 822 | 826 | 815 | 819 | 17,400 | 819 |
2018-11-20 | 833 | 834 | 823 | 833 | 15,600 | 833 |
2018-11-19 | 820 | 832 | 814 | 830 | 16,700 | 830 |
2018-11-16 | 823 | 823 | 816 | 816 | 10,600 | 816 |
2018-11-15 | 819 | 825 | 815 | 823 | 10,600 | 823 |
2018-11-14 | 838 | 838 | 822 | 822 | 21,700 | 822 |
2018-11-13 | 826 | 835 | 824 | 834 | 19,300 | 834 |
2018-11-12 | 833 | 839 | 830 | 838 | 28,200 | 838 |
2018-11-09 | 819 | 834 | 818 | 834 | 24,900 | 834 |
2018-11-08 | 806 | 819 | 806 | 817 | 18,200 | 817 |
2018-11-07 | 800 | 807 | 800 | 802 | 18,700 | 802 |
2018-11-06 | 802 | 810 | 796 | 799 | 32,500 | 799 |
2018-11-05 | 806 | 825 | 800 | 813 | 29,100 | 813 |
2018-11-02 | 798 | 810 | 798 | 809 | 19,100 | 809 |
2018-11-01 | 808 | 808 | 798 | 798 | 20,900 | 798 |
2018-10-31 | 800 | 808 | 795 | 808 | 26,600 | 808 |
2018-10-30 | 765 | 799 | 761 | 796 | 28,200 | 796 |
2018-10-29 | 792 | 807 | 773 | 773 | 42,300 | 773 |
2018-10-26 | 814 | 814 | 788 | 792 | 32,300 | 792 |
2018-10-25 | 810 | 812 | 801 | 802 | 26,600 | 802 |
2018-10-24 | 823 | 823 | 812 | 822 | 18,000 | 822 |
2018-10-23 | 832 | 832 | 822 | 823 | 13,600 | 823 |
2018-10-22 | 837 | 837 | 819 | 835 | 17,400 | 835 |
2018-10-19 | 831 | 831 | 822 | 829 | 17,100 | 829 |
2018-10-18 | 822 | 839 | 822 | 833 | 21,700 | 833 |
2018-10-17 | 806 | 822 | 806 | 822 | 23,200 | 822 |
2018-10-16 | 805 | 810 | 800 | 800 | 17,000 | 800 |
2018-10-15 | 807 | 813 | 803 | 805 | 24,200 | 805 |
2018-10-12 | 790 | 812 | 790 | 806 | 32,400 | 806 |
2018-10-11 | 790 | 799 | 787 | 794 | 50,500 | 794 |
2018-10-10 | 803 | 814 | 801 | 814 | 23,500 | 814 |
2018-10-09 | 820 | 820 | 792 | 799 | 66,200 | 799 |
2018-10-05 | 828 | 848 | 823 | 831 | 38,000 | 831 |
2018-10-04 | 839 | 839 | 822 | 830 | 25,600 | 830 |
2018-10-03 | 861 | 861 | 811 | 827 | 85,900 | 827 |
2018-10-02 | 863 | 863 | 851 | 861 | 26,400 | 861 |
2018-10-01 | 853 | 870 | 852 | 860 | 30,800 | 860 |
2018-09-28 | 868 | 877 | 850 | 852 | 33,700 | 852 |
2018-09-27 | 886 | 886 | 857 | 858 | 52,500 | 858 |
2018-09-26 | 850 | 877 | 847 | 873 | 57,400 | 873 |
2018-09-25 | 841 | 841 | 832 | 838 | 43,500 | 838 |
2018-09-21 | 837 | 837 | 824 | 831 | 42,000 | 831 |
2018-09-20 | 817 | 825 | 816 | 825 | 31,600 | 825 |
2018-09-19 | 812 | 817 | 807 | 817 | 22,700 | 817 |
2018-09-18 | 800 | 809 | 799 | 805 | 19,700 | 805 |
2018-09-14 | 795 | 806 | 795 | 804 | 29,000 | 804 |
2018-09-13 | 786 | 797 | 784 | 796 | 18,800 | 796 |
2018-09-12 | 787 | 790 | 778 | 783 | 26,100 | 783 |
2018-09-11 | 793 | 793 | 785 | 792 | 23,500 | 792 |
2018-09-10 | 786 | 798 | 785 | 790 | 20,500 | 790 |
2018-09-07 | 789 | 791 | 781 | 786 | 21,900 | 786 |
2018-09-06 | 810 | 810 | 789 | 791 | 31,500 | 791 |
2018-09-05 | 794 | 809 | 794 | 806 | 33,400 | 806 |
2018-09-04 | 798 | 801 | 792 | 797 | 24,300 | 797 |
2018-09-03 | 801 | 803 | 785 | 790 | 26,800 | 790 |
2018-08-31 | 793 | 803 | 791 | 800 | 18,700 | 800 |
2018-08-30 | 801 | 805 | 792 | 798 | 20,900 | 798 |
2018-08-29 | 792 | 798 | 789 | 792 | 17,800 | 792 |
2018-08-28 | 804 | 804 | 789 | 790 | 27,700 | 790 |
2018-08-27 | 791 | 805 | 791 | 799 | 27,100 | 799 |
2018-08-24 | 797 | 803 | 790 | 791 | 19,800 | 791 |
2018-08-23 | 781 | 796 | 780 | 796 | 29,100 | 796 |
2018-08-22 | 762 | 777 | 762 | 773 | 20,400 | 773 |
2018-08-21 | 770 | 777 | 758 | 761 | 33,600 | 761 |
2018-08-20 | 772 | 795 | 761 | 768 | 54,000 | 768 |
2018-08-17 | 768 | 778 | 766 | 771 | 33,700 | 771 |
2018-08-16 | 765 | 773 | 747 | 768 | 67,800 | 768 |
2018-08-15 | 802 | 807 | 771 | 774 | 65,100 | 774 |
2018-08-14 | 797 | 813 | 795 | 797 | 37,600 | 797 |
2018-08-13 | 807 | 809 | 785 | 793 | 54,100 | 793 |
2018-08-10 | 811 | 819 | 797 | 806 | 64,700 | 806 |
2018-08-09 | 812 | 815 | 796 | 811 | 58,900 | 811 |
2018-08-08 | 786 | 809 | 780 | 803 | 82,100 | 803 |
2018-08-07 | 803 | 815 | 764 | 781 | 170,800 | 781 |
2018-08-06 | 836 | 847 | 802 | 811 | 130,800 | 811 |
2018-08-03 | 844 | 844 | 835 | 837 | 48,100 | 837 |
2018-08-02 | 844 | 864 | 835 | 843 | 94,900 | 843 |
2018-08-01 | 827 | 847 | 827 | 844 | 51,900 | 844 |
2018-07-31 | 827 | 835 | 821 | 823 | 40,400 | 823 |
2018-07-30 | 820 | 844 | 820 | 834 | 67,000 | 834 |
2018-07-27 | 827 | 827 | 811 | 819 | 40,600 | 819 |
2018-07-26 | 840 | 844 | 823 | 823 | 84,000 | 823 |
2018-07-25 | 820 | 830 | 812 | 812 | 59,300 | 812 |
2018-07-24 | 811 | 824 | 802 | 822 | 40,000 | 822 |
2018-07-23 | 813 | 820 | 798 | 806 | 86,900 | 806 |
2018-07-20 | 845 | 863 | 813 | 817 | 184,700 | 817 |
2018-07-19 | 809 | 858 | 803 | 845 | 171,300 | 845 |
2018-07-18 | 795 | 819 | 795 | 806 | 86,200 | 806 |
2018-07-17 | 796 | 813 | 784 | 796 | 132,200 | 796 |
2018-07-13 | 796 | 817 | 787 | 809 | 88,800 | 809 |
2018-07-12 | 795 | 803 | 785 | 795 | 90,500 | 795 |
2018-07-11 | 808 | 808 | 769 | 791 | 122,900 | 791 |
2018-07-10 | 805 | 828 | 790 | 800 | 148,400 | 800 |
2018-07-09 | 811 | 819 | 787 | 804 | 118,500 | 804 |
2018-07-06 | 788 | 817 | 785 | 811 | 177,800 | 811 |
2018-07-05 | 824 | 846 | 778 | 783 | 303,900 | 783 |
2018-07-04 | 822 | 851 | 812 | 830 | 277,900 | 830 |
2018-07-03 | 830 | 843 | 802 | 818 | 288,600 | 818 |
2018-07-02 | 890 | 899 | 825 | 826 | 302,300 | 826 |
2018-06-29 | 880 | 904 | 866 | 866 | 284,800 | 866 |
2018-06-28 | 940 | 944 | 870 | 886 | 592,200 | 886 |
2018-06-27 | 1,055 | 1,086 | 933 | 941 | 908,200 | 941 |
2018-06-26 | 1,010 | 1,025 | 980 | 986 | 451,800 | 986 |
2018-06-25 | 1,130 | 1,147 | 1,009 | 1,021 | 556,800 | 1,021 |
2018-06-22 | 1,150 | 1,185 | 1,135 | 1,155 | 244,200 | 1,155 |
2018-06-21 | 1,166 | 1,193 | 1,129 | 1,159 | 419,600 | 1,159 |
2018-06-20 | 1,065 | 1,187 | 1,060 | 1,176 | 739,900 | 1,176 |
2018-06-19 | 1,080 | 1,138 | 1,040 | 1,066 | 425,300 | 1,066 |
2018-06-18 | 1,058 | 1,119 | 1,010 | 1,084 | 420,600 | 1,084 |
2018-06-15 | 1,000 | 1,094 | 999 | 1,049 | 747,800 | 1,049 |
2018-06-14 | 942 | 995 | 940 | 978 | 239,500 | 978 |
2018-06-13 | 923 | 948 | 911 | 939 | 110,300 | 939 |
2018-06-12 | 918 | 945 | 914 | 923 | 117,100 | 923 |
2018-06-11 | 922 | 926 | 905 | 920 | 99,200 | 920 |
2018-06-08 | 947 | 965 | 916 | 922 | 216,000 | 922 |
2018-06-07 | 965 | 996 | 942 | 957 | 265,900 | 957 |
2018-06-06 | 902 | 1,017 | 902 | 959 | 993,300 | 959 |
2018-06-05 | 942 | 967 | 901 | 912 | 300,100 | 912 |
2018-06-04 | 858 | 965 | 854 | 950 | 646,500 | 950 |
2018-06-01 | 830 | 870 | 825 | 853 | 102,400 | 853 |
2018-05-31 | 832 | 853 | 827 | 836 | 95,600 | 836 |
2018-05-30 | 821 | 836 | 814 | 831 | 90,600 | 831 |
2018-05-29 | 838 | 849 | 825 | 826 | 120,000 | 826 |
2018-05-28 | 851 | 856 | 819 | 839 | 171,800 | 839 |
2018-05-25 | 855 | 887 | 845 | 850 | 285,700 | 850 |
2018-05-24 | 870 | 871 | 840 | 859 | 287,700 | 859 |
2018-05-23 | 859 | 904 | 840 | 865 | 1,514,400 | 865 |
2018-05-22 | 779 | 878 | 765 | 865 | 1,942,800 | 865 |
2018-05-21 | 740 | 742 | 738 | 742 | 6,000 | 742 |
2018-05-18 | 735 | 738 | 732 | 738 | 2,900 | 738 |
2018-05-17 | 736 | 736 | 730 | 734 | 9,200 | 734 |
2018-05-16 | 735 | 735 | 728 | 732 | 7,500 | 732 |
2018-05-15 | 735 | 735 | 730 | 735 | 6,500 | 735 |
2018-05-14 | 725 | 733 | 725 | 733 | 6,200 | 733 |
2018-05-11 | 734 | 734 | 725 | 726 | 10,500 | 726 |
2018-05-10 | 736 | 736 | 729 | 730 | 5,700 | 730 |
2018-05-09 | 733 | 734 | 729 | 734 | 13,700 | 734 |
2018-05-08 | 739 | 742 | 731 | 734 | 20,900 | 734 |
2018-05-07 | 741 | 746 | 736 | 746 | 19,900 | 746 |
2018-05-02 | 731 | 737 | 729 | 736 | 4,300 | 736 |
2018-05-01 | 732 | 733 | 727 | 730 | 6,900 | 730 |
2018-04-27 | 742 | 742 | 731 | 731 | 10,800 | 731 |
2018-04-26 | 723 | 744 | 722 | 744 | 17,300 | 744 |
2018-04-25 | 720 | 725 | 720 | 722 | 6,100 | 722 |
2018-04-24 | 727 | 727 | 720 | 722 | 6,500 | 722 |
2018-04-23 | 716 | 727 | 716 | 726 | 8,600 | 726 |
2018-04-20 | 716 | 716 | 713 | 714 | 6,800 | 714 |
2018-04-19 | 713 | 715 | 712 | 714 | 4,100 | 714 |
2018-04-18 | 718 | 719 | 710 | 713 | 6,100 | 713 |
2018-04-17 | 722 | 722 | 708 | 712 | 6,300 | 712 |
2018-04-16 | 721 | 721 | 713 | 714 | 7,200 | 714 |
2018-04-13 | 729 | 729 | 720 | 721 | 6,000 | 721 |
2018-04-12 | 726 | 727 | 722 | 725 | 6,400 | 725 |
2018-04-11 | 737 | 737 | 724 | 726 | 11,300 | 726 |
2018-04-10 | 731 | 736 | 730 | 733 | 8,500 | 733 |
2018-04-09 | 731 | 736 | 731 | 733 | 7,600 | 733 |
2018-04-06 | 739 | 739 | 732 | 732 | 6,300 | 732 |
2018-04-05 | 739 | 739 | 730 | 736 | 9,800 | 736 |
2018-04-04 | 722 | 738 | 722 | 738 | 12,700 | 738 |
2018-04-03 | 719 | 725 | 708 | 720 | 9,100 | 720 |
2018-03-30 | 729 | 729 | 724 | 728 | 6,900 | 728 |
2018-03-29 | 720 | 728 | 714 | 725 | 10,100 | 725 |
2018-03-28 | 705 | 719 | 705 | 719 | 10,600 | 719 |
2018-03-27 | 701 | 706 | 698 | 705 | 11,800 | 705 |
2018-03-26 | 700 | 703 | 691 | 700 | 25,700 | 700 |
2018-03-23 | 712 | 714 | 705 | 707 | 19,500 | 707 |
2018-03-22 | 716 | 720 | 715 | 718 | 12,100 | 718 |
2018-03-20 | 715 | 718 | 714 | 717 | 8,800 | 717 |
2018-03-19 | 720 | 720 | 716 | 717 | 8,900 | 717 |
2018-03-16 | 722 | 723 | 717 | 718 | 7,600 | 718 |
2018-03-15 | 723 | 723 | 716 | 721 | 10,800 | 721 |
2018-03-14 | 727 | 727 | 721 | 721 | 4,500 | 721 |
2018-03-13 | 720 | 726 | 719 | 725 | 8,100 | 725 |
2018-03-12 | 715 | 719 | 715 | 719 | 13,200 | 719 |
2018-03-09 | 724 | 724 | 713 | 718 | 8,900 | 718 |
2018-03-08 | 721 | 724 | 715 | 717 | 10,600 | 717 |
2018-03-07 | 723 | 728 | 719 | 725 | 11,000 | 725 |
2018-03-06 | 720 | 732 | 719 | 724 | 13,000 | 724 |
2018-03-05 | 729 | 729 | 715 | 718 | 9,300 | 718 |
2018-03-02 | 726 | 729 | 716 | 727 | 22,400 | 727 |
2018-03-01 | 729 | 730 | 727 | 729 | 8,400 | 729 |
2018-02-28 | 730 | 730 | 727 | 729 | 8,200 | 729 |
2018-02-27 | 740 | 740 | 730 | 731 | 6,100 | 731 |
2018-02-26 | 739 | 741 | 735 | 735 | 9,600 | 735 |
2018-02-23 | 750 | 750 | 738 | 738 | 6,600 | 738 |
2018-02-22 | 737 | 747 | 737 | 747 | 10,300 | 747 |
2018-02-21 | 745 | 748 | 736 | 745 | 8,300 | 745 |
2018-02-20 | 725 | 747 | 723 | 746 | 15,000 | 746 |
2018-02-19 | 715 | 729 | 714 | 729 | 15,000 | 729 |
2018-02-16 | 703 | 714 | 703 | 709 | 17,800 | 709 |
2018-02-15 | 702 | 711 | 701 | 703 | 12,500 | 703 |
2018-02-14 | 705 | 714 | 701 | 701 | 19,800 | 701 |
2018-02-13 | 719 | 724 | 704 | 705 | 20,400 | 705 |
2018-02-09 | 707 | 711 | 701 | 710 | 28,800 | 710 |
2018-02-08 | 709 | 724 | 709 | 717 | 23,100 | 717 |
2018-02-07 | 725 | 735 | 708 | 709 | 36,800 | 709 |
2018-02-06 | 738 | 741 | 695 | 701 | 99,500 | 701 |
2018-02-05 | 758 | 769 | 755 | 768 | 36,300 | 768 |
2018-02-02 | 764 | 769 | 762 | 769 | 20,400 | 769 |
2018-02-01 | 755 | 764 | 755 | 764 | 13,000 | 764 |
2018-01-31 | 765 | 769 | 756 | 756 | 23,300 | 756 |
2018-01-30 | 778 | 780 | 768 | 772 | 20,400 | 772 |
2018-01-29 | 785 | 785 | 776 | 776 | 14,900 | 776 |
2018-01-26 | 778 | 784 | 778 | 782 | 10,100 | 782 |
2018-01-25 | 779 | 781 | 776 | 778 | 14,400 | 778 |
2018-01-24 | 779 | 783 | 775 | 779 | 13,000 | 779 |
2018-01-23 | 774 | 780 | 773 | 779 | 16,900 | 779 |
2018-01-22 | 761 | 768 | 761 | 768 | 17,100 | 768 |
2018-01-19 | 760 | 766 | 759 | 763 | 16,400 | 763 |
2018-01-18 | 771 | 775 | 761 | 762 | 27,000 | 762 |
2018-01-17 | 780 | 782 | 772 | 776 | 26,500 | 776 |
2018-01-16 | 792 | 792 | 780 | 784 | 21,900 | 784 |
2018-01-15 | 797 | 797 | 790 | 792 | 23,700 | 792 |
2018-01-12 | 801 | 803 | 790 | 790 | 28,100 | 790 |
2018-01-11 | 807 | 807 | 799 | 804 | 21,600 | 804 |
2018-01-10 | 802 | 808 | 802 | 808 | 38,100 | 808 |
2018-01-09 | 788 | 801 | 788 | 798 | 43,000 | 798 |
2018-01-05 | 780 | 787 | 780 | 786 | 38,900 | 786 |
2018-01-04 | 792 | 793 | 773 | 786 | 54,100 | 786 |
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