3082 (株)きちりホールディングス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 563 | 563 | 518 | 533 | 170,900 | 533 |
| 2022-12-29 | 565 | 581 | 555 | 567 | 114,800 | 567 |
| 2022-12-28 | 606 | 628 | 600 | 623 | 131,600 | 623 |
| 2022-12-27 | 615 | 615 | 597 | 607 | 56,800 | 607 |
| 2022-12-26 | 600 | 610 | 595 | 595 | 51,200 | 595 |
| 2022-12-23 | 601 | 603 | 598 | 600 | 19,100 | 600 |
| 2022-12-22 | 601 | 602 | 595 | 602 | 53,200 | 602 |
| 2022-12-21 | 600 | 610 | 600 | 601 | 32,800 | 601 |
| 2022-12-20 | 599 | 621 | 597 | 606 | 91,800 | 606 |
| 2022-12-19 | 586 | 597 | 586 | 592 | 22,400 | 592 |
| 2022-12-16 | 583 | 595 | 583 | 595 | 41,700 | 595 |
| 2022-12-15 | 585 | 589 | 584 | 585 | 27,200 | 585 |
| 2022-12-14 | 585 | 590 | 584 | 587 | 19,500 | 587 |
| 2022-12-13 | 595 | 595 | 587 | 587 | 18,400 | 587 |
| 2022-12-12 | 590 | 595 | 588 | 590 | 31,700 | 590 |
| 2022-12-09 | 579 | 590 | 579 | 581 | 33,800 | 581 |
| 2022-12-08 | 586 | 588 | 580 | 580 | 27,500 | 580 |
| 2022-12-07 | 592 | 592 | 583 | 584 | 28,600 | 584 |
| 2022-12-06 | 601 | 601 | 578 | 591 | 91,300 | 591 |
| 2022-12-05 | 601 | 613 | 592 | 602 | 84,800 | 602 |
| 2022-12-02 | 577 | 596 | 571 | 592 | 76,400 | 592 |
| 2022-12-01 | 575 | 618 | 568 | 568 | 167,500 | 568 |
| 2022-11-30 | 568 | 573 | 562 | 568 | 62,600 | 568 |
| 2022-11-29 | 574 | 579 | 552 | 571 | 134,900 | 571 |
| 2022-11-28 | 550 | 578 | 550 | 574 | 206,600 | 574 |
| 2022-11-25 | 527 | 550 | 527 | 550 | 159,800 | 550 |
| 2022-11-24 | 507 | 527 | 507 | 527 | 155,400 | 527 |
| 2022-11-22 | 495 | 513 | 495 | 507 | 195,300 | 507 |
| 2022-11-21 | 491 | 500 | 489 | 495 | 123,000 | 495 |
| 2022-11-18 | 486 | 500 | 482 | 492 | 232,600 | 492 |
| 2022-11-17 | 476 | 509 | 475 | 494 | 688,300 | 494 |
| 2022-11-16 | 521 | 524 | 451 | 483 | 3,225,800 | 483 |
| 2022-11-15 | 469 | 469 | 469 | 469 | 95,900 | 469 |
| 2022-11-14 | 389 | 389 | 389 | 389 | 40,000 | 389 |
| 2022-11-11 | 309 | 309 | 301 | 309 | 22,000 | 309 |
| 2022-11-10 | 300 | 305 | 300 | 301 | 11,900 | 301 |
| 2022-11-09 | 305 | 308 | 301 | 302 | 16,100 | 302 |
| 2022-11-08 | 305 | 306 | 303 | 306 | 13,600 | 306 |
| 2022-11-07 | 301 | 303 | 299 | 303 | 25,700 | 303 |
| 2022-11-04 | 305 | 306 | 301 | 301 | 23,500 | 301 |
| 2022-11-02 | 315 | 315 | 305 | 305 | 19,600 | 305 |
| 2022-11-01 | 312 | 316 | 310 | 313 | 14,300 | 313 |
| 2022-10-31 | 315 | 321 | 312 | 312 | 15,400 | 312 |
| 2022-10-28 | 318 | 326 | 315 | 315 | 44,400 | 315 |
| 2022-10-27 | 327 | 333 | 322 | 322 | 15,700 | 322 |
| 2022-10-26 | 337 | 337 | 329 | 329 | 14,000 | 329 |
| 2022-10-25 | 335 | 338 | 335 | 337 | 7,900 | 337 |
| 2022-10-24 | 335 | 340 | 335 | 337 | 12,000 | 337 |
| 2022-10-21 | 334 | 336 | 332 | 336 | 6,600 | 336 |
| 2022-10-20 | 335 | 335 | 330 | 335 | 5,200 | 335 |
| 2022-10-19 | 331 | 332 | 328 | 332 | 8,000 | 332 |
| 2022-10-18 | 330 | 335 | 330 | 333 | 8,800 | 333 |
| 2022-10-17 | 327 | 331 | 325 | 330 | 20,300 | 330 |
| 2022-10-14 | 317 | 326 | 317 | 326 | 15,400 | 326 |
| 2022-10-13 | 326 | 326 | 313 | 315 | 19,400 | 315 |
| 2022-10-12 | 324 | 326 | 321 | 326 | 12,400 | 326 |
| 2022-10-11 | 325 | 325 | 315 | 321 | 15,800 | 321 |
| 2022-10-07 | 316 | 318 | 313 | 315 | 15,200 | 315 |
| 2022-10-06 | 310 | 321 | 310 | 318 | 19,400 | 318 |
| 2022-10-05 | 318 | 319 | 310 | 313 | 12,400 | 313 |
| 2022-10-04 | 305 | 313 | 298 | 313 | 31,100 | 313 |
| 2022-10-03 | 311 | 311 | 294 | 297 | 40,800 | 297 |
| 2022-09-30 | 317 | 322 | 311 | 311 | 19,300 | 311 |
| 2022-09-29 | 322 | 324 | 316 | 317 | 17,700 | 317 |
| 2022-09-28 | 328 | 328 | 318 | 323 | 26,700 | 323 |
| 2022-09-27 | 326 | 327 | 325 | 326 | 6,400 | 326 |
| 2022-09-26 | 328 | 330 | 325 | 327 | 11,900 | 327 |
| 2022-09-22 | 331 | 332 | 330 | 330 | 13,500 | 330 |
| 2022-09-21 | 339 | 340 | 333 | 333 | 9,400 | 333 |
| 2022-09-20 | 344 | 344 | 339 | 339 | 10,500 | 339 |
| 2022-09-16 | 342 | 344 | 341 | 341 | 14,000 | 341 |
| 2022-09-15 | 347 | 349 | 344 | 346 | 13,800 | 346 |
| 2022-09-14 | 340 | 345 | 340 | 344 | 12,700 | 344 |
| 2022-09-13 | 347 | 347 | 342 | 345 | 9,100 | 345 |
| 2022-09-12 | 348 | 348 | 342 | 344 | 8,900 | 344 |
| 2022-09-09 | 344 | 346 | 342 | 342 | 17,200 | 342 |
| 2022-09-08 | 350 | 352 | 341 | 345 | 34,000 | 345 |
| 2022-09-07 | 352 | 354 | 350 | 351 | 7,600 | 351 |
| 2022-09-06 | 351 | 355 | 351 | 352 | 8,500 | 352 |
| 2022-09-05 | 354 | 354 | 350 | 353 | 11,700 | 353 |
| 2022-09-02 | 355 | 356 | 353 | 353 | 10,100 | 353 |
| 2022-09-01 | 358 | 358 | 356 | 356 | 6,300 | 356 |
| 2022-08-31 | 361 | 361 | 358 | 358 | 6,300 | 358 |
| 2022-08-30 | 359 | 365 | 359 | 362 | 9,900 | 362 |
| 2022-08-29 | 361 | 361 | 358 | 358 | 8,400 | 358 |
| 2022-08-26 | 361 | 364 | 360 | 363 | 8,400 | 363 |
| 2022-08-25 | 358 | 363 | 358 | 361 | 5,300 | 361 |
| 2022-08-24 | 359 | 361 | 358 | 360 | 6,500 | 360 |
| 2022-08-23 | 361 | 361 | 359 | 359 | 5,600 | 359 |
| 2022-08-22 | 359 | 363 | 359 | 361 | 10,000 | 361 |
| 2022-08-19 | 366 | 366 | 362 | 364 | 5,500 | 364 |
| 2022-08-18 | 365 | 366 | 361 | 364 | 8,300 | 364 |
| 2022-08-17 | 363 | 364 | 360 | 360 | 9,900 | 360 |
| 2022-08-16 | 360 | 364 | 360 | 361 | 6,300 | 361 |
| 2022-08-15 | 379 | 379 | 361 | 362 | 24,400 | 362 |
| 2022-08-12 | 368 | 376 | 367 | 373 | 14,200 | 373 |
| 2022-08-10 | 365 | 366 | 363 | 366 | 4,800 | 366 |
| 2022-08-09 | 365 | 365 | 362 | 365 | 5,500 | 365 |
| 2022-08-08 | 358 | 362 | 356 | 362 | 9,600 | 362 |
| 2022-08-05 | 356 | 358 | 355 | 358 | 9,000 | 358 |
| 2022-08-04 | 360 | 361 | 356 | 356 | 5,200 | 356 |
| 2022-08-03 | 361 | 362 | 356 | 356 | 9,100 | 356 |
| 2022-08-02 | 362 | 362 | 356 | 356 | 10,000 | 356 |
| 2022-08-01 | 363 | 365 | 361 | 365 | 7,200 | 365 |
| 2022-07-29 | 363 | 363 | 358 | 362 | 4,600 | 362 |
| 2022-07-28 | 363 | 364 | 357 | 362 | 8,800 | 362 |
| 2022-07-27 | 363 | 363 | 357 | 357 | 5,600 | 357 |
| 2022-07-26 | 360 | 362 | 360 | 362 | 6,900 | 362 |
| 2022-07-25 | 364 | 364 | 357 | 357 | 8,100 | 357 |
| 2022-07-22 | 362 | 364 | 360 | 362 | 9,600 | 362 |
| 2022-07-21 | 359 | 363 | 357 | 360 | 4,300 | 360 |
| 2022-07-20 | 360 | 363 | 356 | 359 | 14,700 | 359 |
| 2022-07-19 | 365 | 365 | 351 | 352 | 26,000 | 352 |
| 2022-07-15 | 374 | 374 | 365 | 365 | 6,600 | 365 |
| 2022-07-14 | 364 | 372 | 364 | 366 | 6,500 | 366 |
| 2022-07-13 | 364 | 369 | 364 | 364 | 4,500 | 364 |
| 2022-07-12 | 372 | 374 | 364 | 364 | 7,500 | 364 |
| 2022-07-11 | 371 | 378 | 370 | 372 | 16,400 | 372 |
| 2022-07-08 | 373 | 377 | 365 | 365 | 18,000 | 365 |
| 2022-07-07 | 379 | 379 | 362 | 375 | 12,800 | 375 |
| 2022-07-06 | 382 | 387 | 378 | 378 | 7,600 | 378 |
| 2022-07-05 | 384 | 389 | 384 | 385 | 11,100 | 385 |
| 2022-07-04 | 391 | 396 | 385 | 385 | 8,600 | 385 |
| 2022-07-01 | 400 | 402 | 385 | 389 | 13,400 | 389 |
| 2022-06-30 | 424 | 424 | 401 | 401 | 10,900 | 401 |
| 2022-06-29 | 395 | 424 | 395 | 422 | 21,700 | 422 |
| 2022-06-28 | 397 | 403 | 397 | 403 | 3,800 | 403 |
| 2022-06-27 | 404 | 407 | 397 | 397 | 10,400 | 397 |
| 2022-06-24 | 414 | 418 | 410 | 412 | 6,600 | 412 |
| 2022-06-23 | 412 | 419 | 411 | 418 | 6,200 | 418 |
| 2022-06-22 | 412 | 412 | 406 | 411 | 6,000 | 411 |
| 2022-06-21 | 398 | 410 | 395 | 410 | 10,200 | 410 |
| 2022-06-20 | 390 | 401 | 390 | 397 | 10,500 | 397 |
| 2022-06-17 | 403 | 405 | 387 | 390 | 39,000 | 390 |
| 2022-06-16 | 415 | 419 | 411 | 411 | 5,300 | 411 |
| 2022-06-15 | 422 | 422 | 410 | 414 | 11,600 | 414 |
| 2022-06-14 | 415 | 422 | 408 | 422 | 10,300 | 422 |
| 2022-06-13 | 420 | 420 | 414 | 415 | 6,400 | 415 |
| 2022-06-10 | 412 | 420 | 410 | 420 | 11,900 | 420 |
| 2022-06-09 | 415 | 417 | 415 | 416 | 9,000 | 416 |
| 2022-06-08 | 414 | 416 | 413 | 415 | 10,100 | 415 |
| 2022-06-07 | 409 | 412 | 403 | 412 | 12,300 | 412 |
| 2022-06-06 | 401 | 408 | 401 | 407 | 9,300 | 407 |
| 2022-06-03 | 403 | 405 | 397 | 401 | 4,400 | 401 |
| 2022-06-02 | 409 | 409 | 400 | 400 | 7,000 | 400 |
| 2022-06-01 | 410 | 414 | 408 | 414 | 10,700 | 414 |
| 2022-05-31 | 407 | 410 | 404 | 410 | 8,700 | 410 |
| 2022-05-30 | 403 | 407 | 401 | 407 | 19,800 | 407 |
| 2022-05-27 | 401 | 403 | 398 | 403 | 4,700 | 403 |
| 2022-05-26 | 390 | 402 | 390 | 401 | 17,400 | 401 |
| 2022-05-25 | 396 | 396 | 383 | 394 | 10,200 | 394 |
| 2022-05-24 | 400 | 400 | 393 | 396 | 8,500 | 396 |
| 2022-05-23 | 387 | 398 | 387 | 398 | 10,400 | 398 |
| 2022-05-20 | 383 | 387 | 383 | 387 | 4,800 | 387 |
| 2022-05-19 | 372 | 385 | 372 | 383 | 5,500 | 383 |
| 2022-05-18 | 370 | 383 | 369 | 383 | 10,300 | 383 |
| 2022-05-17 | 368 | 375 | 368 | 369 | 6,300 | 369 |
| 2022-05-16 | 374 | 378 | 366 | 368 | 8,700 | 368 |
| 2022-05-13 | 362 | 373 | 362 | 371 | 6,300 | 371 |
| 2022-05-12 | 364 | 368 | 362 | 362 | 7,000 | 362 |
| 2022-05-11 | 368 | 372 | 363 | 368 | 10,600 | 368 |
| 2022-05-10 | 377 | 377 | 363 | 369 | 14,900 | 369 |
| 2022-05-09 | 383 | 385 | 373 | 383 | 11,800 | 383 |
| 2022-05-06 | 374 | 384 | 374 | 383 | 20,200 | 383 |
| 2022-05-02 | 372 | 385 | 372 | 377 | 13,600 | 377 |
| 2022-04-28 | 379 | 381 | 372 | 380 | 8,000 | 380 |
| 2022-04-27 | 374 | 379 | 365 | 379 | 19,000 | 379 |
| 2022-04-26 | 368 | 376 | 367 | 376 | 10,200 | 376 |
| 2022-04-25 | 368 | 368 | 364 | 368 | 8,500 | 368 |
| 2022-04-22 | 364 | 372 | 364 | 372 | 6,600 | 372 |
| 2022-04-21 | 364 | 371 | 363 | 371 | 6,500 | 371 |
| 2022-04-20 | 364 | 367 | 362 | 362 | 12,600 | 362 |
| 2022-04-19 | 364 | 366 | 362 | 363 | 7,900 | 363 |
| 2022-04-18 | 373 | 373 | 360 | 362 | 12,200 | 362 |
| 2022-04-15 | 371 | 374 | 367 | 374 | 24,300 | 374 |
| 2022-04-14 | 372 | 374 | 368 | 374 | 5,600 | 374 |
| 2022-04-13 | 380 | 380 | 368 | 370 | 12,600 | 370 |
| 2022-04-12 | 373 | 382 | 363 | 382 | 39,900 | 382 |
| 2022-04-11 | 387 | 387 | 373 | 373 | 19,100 | 373 |
| 2022-04-08 | 383 | 389 | 375 | 389 | 33,200 | 389 |
| 2022-04-07 | 388 | 388 | 378 | 380 | 23,700 | 380 |
| 2022-04-06 | 398 | 398 | 386 | 394 | 17,200 | 394 |
| 2022-04-05 | 390 | 399 | 384 | 399 | 36,000 | 399 |
| 2022-04-04 | 384 | 396 | 383 | 392 | 13,000 | 392 |
| 2022-04-01 | 389 | 389 | 381 | 381 | 17,300 | 381 |
| 2022-03-31 | 403 | 406 | 390 | 390 | 21,800 | 390 |
| 2022-03-30 | 382 | 397 | 382 | 396 | 17,300 | 396 |
| 2022-03-29 | 388 | 388 | 380 | 384 | 12,600 | 384 |
| 2022-03-28 | 390 | 390 | 383 | 386 | 14,400 | 386 |
| 2022-03-25 | 394 | 395 | 385 | 392 | 14,100 | 392 |
| 2022-03-24 | 390 | 392 | 385 | 389 | 10,600 | 389 |
| 2022-03-23 | 388 | 394 | 387 | 394 | 14,700 | 394 |
| 2022-03-22 | 398 | 398 | 386 | 388 | 16,000 | 388 |
| 2022-03-18 | 401 | 401 | 398 | 398 | 8,800 | 398 |
| 2022-03-17 | 416 | 420 | 390 | 401 | 35,800 | 401 |
| 2022-03-16 | 377 | 408 | 373 | 408 | 57,000 | 408 |
| 2022-03-15 | 375 | 376 | 370 | 375 | 17,600 | 375 |
| 2022-03-14 | 374 | 374 | 366 | 371 | 10,800 | 371 |
| 2022-03-11 | 370 | 378 | 365 | 366 | 15,200 | 366 |
| 2022-03-10 | 360 | 375 | 360 | 375 | 24,800 | 375 |
| 2022-03-09 | 343 | 363 | 341 | 354 | 31,100 | 354 |
| 2022-03-08 | 350 | 364 | 343 | 343 | 19,900 | 343 |
| 2022-03-07 | 369 | 369 | 354 | 355 | 33,100 | 355 |
| 2022-03-04 | 390 | 390 | 372 | 379 | 36,100 | 379 |
| 2022-03-03 | 392 | 401 | 390 | 390 | 15,600 | 390 |
| 2022-03-02 | 405 | 410 | 394 | 394 | 28,900 | 394 |
| 2022-03-01 | 419 | 419 | 401 | 408 | 16,900 | 408 |
| 2022-02-28 | 414 | 420 | 404 | 416 | 29,900 | 416 |
| 2022-02-25 | 396 | 417 | 391 | 414 | 33,800 | 414 |
| 2022-02-24 | 407 | 407 | 387 | 393 | 35,100 | 393 |
| 2022-02-22 | 406 | 417 | 404 | 413 | 24,700 | 413 |
| 2022-02-21 | 415 | 437 | 411 | 415 | 31,700 | 415 |
| 2022-02-18 | 430 | 430 | 415 | 422 | 22,300 | 422 |
| 2022-02-17 | 435 | 437 | 422 | 430 | 41,300 | 430 |
| 2022-02-16 | 437 | 450 | 435 | 441 | 60,700 | 441 |
| 2022-02-15 | 402 | 430 | 400 | 430 | 72,500 | 430 |
| 2022-02-14 | 388 | 403 | 383 | 400 | 30,500 | 400 |
| 2022-02-10 | 394 | 394 | 385 | 388 | 23,500 | 388 |
| 2022-02-09 | 393 | 396 | 381 | 394 | 57,300 | 394 |
| 2022-02-08 | 374 | 409 | 373 | 388 | 235,900 | 388 |
| 2022-02-07 | 368 | 368 | 355 | 355 | 16,800 | 355 |
| 2022-02-04 | 354 | 366 | 352 | 366 | 16,900 | 366 |
| 2022-02-03 | 367 | 367 | 354 | 354 | 18,800 | 354 |
| 2022-02-02 | 344 | 367 | 344 | 367 | 23,900 | 367 |
| 2022-02-01 | 353 | 355 | 346 | 346 | 8,800 | 346 |
| 2022-01-31 | 326 | 347 | 326 | 347 | 27,000 | 347 |
| 2022-01-28 | 340 | 340 | 326 | 327 | 28,600 | 327 |
| 2022-01-27 | 355 | 356 | 333 | 333 | 30,200 | 333 |
| 2022-01-26 | 356 | 356 | 352 | 354 | 5,400 | 354 |
| 2022-01-25 | 360 | 368 | 352 | 352 | 14,500 | 352 |
| 2022-01-24 | 358 | 368 | 356 | 363 | 17,900 | 363 |
| 2022-01-21 | 349 | 359 | 346 | 359 | 17,400 | 359 |
| 2022-01-20 | 353 | 360 | 344 | 358 | 26,700 | 358 |
| 2022-01-19 | 364 | 364 | 350 | 350 | 12,700 | 350 |
| 2022-01-18 | 360 | 366 | 356 | 365 | 13,700 | 365 |
| 2022-01-17 | 365 | 365 | 360 | 361 | 14,100 | 361 |
| 2022-01-14 | 374 | 374 | 359 | 364 | 34,900 | 364 |
| 2022-01-13 | 386 | 386 | 373 | 373 | 33,500 | 373 |
| 2022-01-12 | 384 | 390 | 383 | 386 | 27,100 | 386 |
| 2022-01-11 | 386 | 388 | 381 | 386 | 20,100 | 386 |
| 2022-01-07 | 397 | 400 | 381 | 384 | 31,200 | 384 |
| 2022-01-06 | 408 | 416 | 399 | 399 | 16,500 | 399 |
| 2022-01-05 | 413 | 415 | 409 | 413 | 21,400 | 413 |
| 2022-01-04 | 396 | 407 | 396 | 403 | 29,000 | 403 |
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
