4707 (株)キタック の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 485 | 486 | 471 | 479 | 4,100 | 479 |
| 2005-12-29 | 471 | 479 | 431 | 479 | 42,600 | 479 |
| 2005-12-28 | 475 | 478 | 470 | 470 | 16,200 | 470 |
| 2005-12-27 | 484 | 486 | 470 | 476 | 8,200 | 476 |
| 2005-12-26 | 495 | 503 | 475 | 483 | 20,500 | 483 |
| 2005-12-22 | 499 | 507 | 495 | 495 | 18,700 | 495 |
| 2005-12-21 | 510 | 510 | 500 | 501 | 12,500 | 501 |
| 2005-12-20 | 492 | 504 | 492 | 500 | 14,400 | 500 |
| 2005-12-19 | 494 | 499 | 491 | 491 | 25,000 | 491 |
| 2005-12-16 | 531 | 531 | 500 | 509 | 50,900 | 509 |
| 2005-12-15 | 509 | 509 | 501 | 501 | 16,100 | 501 |
| 2005-12-14 | 521 | 521 | 501 | 519 | 32,400 | 519 |
| 2005-12-13 | 550 | 555 | 512 | 525 | 33,100 | 525 |
| 2005-12-12 | 546 | 546 | 510 | 537 | 31,700 | 537 |
| 2005-12-09 | 537 | 545 | 507 | 526 | 27,600 | 526 |
| 2005-12-08 | 537 | 556 | 528 | 537 | 23,300 | 537 |
| 2005-12-07 | 563 | 587 | 543 | 556 | 89,700 | 556 |
| 2005-12-06 | 550 | 550 | 530 | 533 | 36,600 | 533 |
| 2005-12-05 | 566 | 580 | 540 | 560 | 89,000 | 560 |
| 2005-12-02 | 594 | 610 | 563 | 571 | 215,300 | 571 |
| 2005-12-01 | 694 | 704 | 606 | 654 | 484,000 | 654 |
| 2005-11-30 | 526 | 604 | 526 | 604 | 227,900 | 604 |
| 2005-11-29 | 504 | 510 | 487 | 504 | 21,500 | 504 |
| 2005-11-28 | 507 | 524 | 494 | 514 | 19,100 | 514 |
| 2005-11-25 | 505 | 538 | 504 | 526 | 24,200 | 526 |
| 2005-11-24 | 558 | 580 | 526 | 540 | 59,100 | 540 |
| 2005-11-22 | 533 | 543 | 521 | 538 | 19,400 | 538 |
| 2005-11-21 | 558 | 558 | 530 | 549 | 40,500 | 549 |
| 2005-11-18 | 597 | 600 | 553 | 558 | 130,100 | 558 |
| 2005-11-17 | 550 | 600 | 536 | 567 | 332,000 | 567 |
| 2005-11-16 | 630 | 630 | 630 | 630 | 2,100 | 630 |
| 2005-11-15 | 980 | 1,030 | 730 | 730 | 105,800 | 730 |
| 2005-11-14 | 760 | 830 | 740 | 830 | 108,700 | 830 |
| 2005-11-11 | 630 | 630 | 630 | 630 | 31,600 | 630 |
| 2005-11-10 | 470 | 530 | 470 | 530 | 216,500 | 530 |
| 2005-11-09 | 372 | 450 | 372 | 450 | 34,900 | 450 |
| 2005-11-08 | 360 | 370 | 360 | 370 | 15,200 | 370 |
| 2005-11-07 | 348 | 352 | 345 | 350 | 4,500 | 350 |
| 2005-11-04 | 347 | 355 | 344 | 349 | 3,800 | 349 |
| 2005-11-02 | 345 | 347 | 345 | 347 | 2,100 | 347 |
| 2005-11-01 | 346 | 346 | 345 | 345 | 1,000 | 345 |
| 2005-10-31 | 344 | 346 | 343 | 346 | 2,800 | 346 |
| 2005-10-28 | 345 | 346 | 341 | 345 | 3,800 | 345 |
| 2005-10-27 | 339 | 342 | 335 | 341 | 3,100 | 341 |
| 2005-10-26 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2005-10-25 | 347 | 349 | 346 | 346 | 3,000 | 346 |
| 2005-10-24 | 354 | 354 | 347 | 347 | 3,600 | 347 |
| 2005-10-21 | 354 | 357 | 349 | 349 | 3,600 | 349 |
| 2005-10-20 | 350 | 354 | 350 | 350 | 600 | 350 |
| 2005-10-19 | 350 | 359 | 348 | 348 | 3,600 | 348 |
| 2005-10-18 | 345 | 356 | 345 | 349 | 5,700 | 349 |
| 2005-10-17 | 344 | 347 | 335 | 343 | 7,500 | 343 |
| 2005-10-14 | 368 | 369 | 365 | 365 | 8,700 | 365 |
| 2005-10-13 | 369 | 369 | 365 | 368 | 3,500 | 368 |
| 2005-10-12 | 368 | 369 | 366 | 368 | 2,600 | 368 |
| 2005-10-11 | 363 | 367 | 363 | 363 | 3,000 | 363 |
| 2005-10-07 | 365 | 370 | 365 | 370 | 1,000 | 370 |
| 2005-10-06 | 369 | 370 | 366 | 366 | 4,500 | 366 |
| 2005-10-05 | 369 | 370 | 369 | 370 | 400 | 370 |
| 2005-10-04 | 365 | 369 | 364 | 369 | 8,700 | 369 |
| 2005-10-03 | 366 | 370 | 366 | 366 | 2,200 | 366 |
| 2005-09-30 | 374 | 376 | 360 | 365 | 4,000 | 365 |
| 2005-09-29 | 370 | 379 | 367 | 379 | 5,000 | 379 |
| 2005-09-28 | 370 | 375 | 366 | 366 | 11,100 | 366 |
| 2005-09-27 | 355 | 363 | 355 | 362 | 6,400 | 362 |
| 2005-09-26 | 347 | 354 | 347 | 352 | 4,100 | 352 |
| 2005-09-22 | 341 | 344 | 339 | 340 | 1,700 | 340 |
| 2005-09-21 | 340 | 341 | 340 | 341 | 5,200 | 341 |
| 2005-09-20 | 344 | 344 | 344 | 344 | 200 | 344 |
| 2005-09-16 | 340 | 340 | 339 | 340 | 5,000 | 340 |
| 2005-09-15 | 342 | 342 | 339 | 340 | 1,700 | 340 |
| 2005-09-14 | 340 | 341 | 340 | 341 | 3,100 | 341 |
| 2005-09-13 | 340 | 340 | 336 | 339 | 2,300 | 339 |
| 2005-09-12 | 340 | 340 | 335 | 335 | 1,400 | 335 |
| 2005-09-09 | 343 | 343 | 343 | 343 | 300 | 343 |
| 2005-09-08 | 344 | 344 | 344 | 344 | 600 | 344 |
| 2005-09-07 | 337 | 344 | 337 | 343 | 1,200 | 343 |
| 2005-09-06 | 344 | 344 | 336 | 336 | 3,300 | 336 |
| 2005-09-05 | 341 | 344 | 340 | 344 | 3,400 | 344 |
| 2005-09-02 | 340 | 340 | 337 | 337 | 300 | 337 |
| 2005-09-01 | 340 | 340 | 340 | 340 | 200 | 340 |
| 2005-08-31 | 340 | 340 | 337 | 337 | 5,900 | 337 |
| 2005-08-30 | 340 | 340 | 339 | 339 | 1,300 | 339 |
| 2005-08-29 | 340 | 340 | 340 | 340 | 300 | 340 |
| 2005-08-26 | 340 | 340 | 335 | 335 | 2,100 | 335 |
| 2005-08-25 | 340 | 340 | 340 | 340 | 500 | 340 |
| 2005-08-24 | 340 | 340 | 339 | 339 | 1,800 | 339 |
| 2005-08-23 | 344 | 344 | 340 | 340 | 200 | 340 |
| 2005-08-22 | 344 | 345 | 343 | 343 | 1,300 | 343 |
| 2005-08-19 | 339 | 339 | 337 | 337 | 800 | 337 |
| 2005-08-17 | 340 | 340 | 338 | 338 | 4,100 | 338 |
| 2005-08-16 | 340 | 340 | 338 | 340 | 1,900 | 340 |
| 2005-08-15 | 343 | 343 | 338 | 338 | 700 | 338 |
| 2005-08-12 | 335 | 339 | 335 | 338 | 800 | 338 |
| 2005-08-11 | 340 | 340 | 340 | 340 | 300 | 340 |
| 2005-08-10 | 340 | 340 | 339 | 340 | 1,900 | 340 |
| 2005-08-09 | 340 | 346 | 328 | 333 | 800 | 333 |
| 2005-08-08 | 347 | 347 | 325 | 325 | 1,500 | 325 |
| 2005-08-05 | 349 | 349 | 347 | 347 | 1,000 | 347 |
| 2005-08-04 | 349 | 349 | 345 | 347 | 1,800 | 347 |
| 2005-08-03 | 343 | 348 | 343 | 348 | 2,500 | 348 |
| 2005-08-02 | 343 | 343 | 341 | 341 | 1,300 | 341 |
| 2005-08-01 | 341 | 344 | 340 | 340 | 2,100 | 340 |
| 2005-07-29 | 342 | 342 | 338 | 338 | 2,000 | 338 |
| 2005-07-28 | 340 | 340 | 339 | 340 | 2,500 | 340 |
| 2005-07-27 | 340 | 340 | 338 | 338 | 1,900 | 338 |
| 2005-07-26 | 340 | 340 | 340 | 340 | 1,200 | 340 |
| 2005-07-25 | 340 | 340 | 338 | 339 | 1,400 | 339 |
| 2005-07-22 | 347 | 347 | 338 | 340 | 5,700 | 340 |
| 2005-07-21 | 350 | 350 | 342 | 342 | 3,200 | 342 |
| 2005-07-20 | 348 | 350 | 340 | 350 | 7,200 | 350 |
| 2005-07-19 | 343 | 343 | 342 | 343 | 5,200 | 343 |
| 2005-07-15 | 345 | 352 | 339 | 340 | 5,700 | 340 |
| 2005-07-14 | 345 | 345 | 339 | 340 | 2,600 | 340 |
| 2005-07-13 | 342 | 345 | 342 | 345 | 200 | 345 |
| 2005-07-12 | 345 | 345 | 341 | 342 | 1,800 | 342 |
| 2005-07-11 | 354 | 354 | 343 | 343 | 1,600 | 343 |
| 2005-07-08 | 348 | 348 | 347 | 347 | 900 | 347 |
| 2005-07-07 | 349 | 349 | 348 | 348 | 2,300 | 348 |
| 2005-07-06 | 352 | 354 | 350 | 350 | 1,200 | 350 |
| 2005-07-05 | 350 | 350 | 350 | 350 | 500 | 350 |
| 2005-07-04 | 350 | 350 | 350 | 350 | 1,200 | 350 |
| 2005-07-01 | 350 | 355 | 350 | 355 | 1,200 | 355 |
| 2005-06-30 | 350 | 350 | 347 | 347 | 1,000 | 347 |
| 2005-06-29 | 349 | 350 | 348 | 350 | 800 | 350 |
| 2005-06-28 | 348 | 349 | 348 | 349 | 800 | 349 |
| 2005-06-27 | 349 | 349 | 348 | 348 | 500 | 348 |
| 2005-06-24 | 347 | 347 | 344 | 347 | 1,000 | 347 |
| 2005-06-23 | 347 | 347 | 347 | 347 | 1,100 | 347 |
| 2005-06-22 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2005-06-21 | 356 | 356 | 345 | 345 | 700 | 345 |
| 2005-06-20 | 342 | 350 | 342 | 350 | 700 | 350 |
| 2005-06-14 | 350 | 350 | 350 | 350 | 400 | 350 |
| 2005-06-13 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2005-06-10 | 360 | 360 | 350 | 350 | 300 | 350 |
| 2005-06-08 | 350 | 361 | 350 | 361 | 1,100 | 361 |
| 2005-06-07 | 369 | 369 | 360 | 360 | 1,400 | 360 |
| 2005-06-06 | 360 | 369 | 360 | 369 | 300 | 369 |
| 2005-06-03 | 369 | 369 | 369 | 369 | 200 | 369 |
| 2005-06-02 | 369 | 369 | 369 | 369 | 900 | 369 |
| 2005-06-01 | 370 | 370 | 350 | 350 | 2,100 | 350 |
| 2005-05-31 | 369 | 369 | 369 | 369 | 500 | 369 |
| 2005-05-30 | 369 | 369 | 369 | 369 | 300 | 369 |
| 2005-05-27 | 368 | 369 | 368 | 369 | 500 | 369 |
| 2005-05-26 | 370 | 373 | 370 | 373 | 400 | 373 |
| 2005-05-25 | 370 | 370 | 350 | 350 | 1,200 | 350 |
| 2005-05-19 | 374 | 374 | 374 | 374 | 100 | 374 |
| 2005-05-18 | 376 | 376 | 376 | 376 | 100 | 376 |
| 2005-05-16 | 368 | 368 | 368 | 368 | 100 | 368 |
| 2005-05-13 | 366 | 366 | 366 | 366 | 100 | 366 |
| 2005-05-10 | 380 | 380 | 380 | 380 | 200 | 380 |
| 2005-05-09 | 383 | 383 | 365 | 370 | 1,800 | 370 |
| 2005-05-06 | 399 | 399 | 359 | 378 | 2,300 | 378 |
| 2005-05-02 | 371 | 400 | 371 | 400 | 1,100 | 400 |
| 2005-04-28 | 360 | 360 | 360 | 360 | 600 | 360 |
| 2005-04-27 | 360 | 360 | 360 | 360 | 700 | 360 |
| 2005-04-26 | 377 | 377 | 360 | 360 | 300 | 360 |
| 2005-04-25 | 380 | 380 | 380 | 380 | 200 | 380 |
| 2005-04-22 | 360 | 378 | 360 | 378 | 900 | 378 |
| 2005-04-20 | 360 | 360 | 360 | 360 | 200 | 360 |
| 2005-04-19 | 360 | 360 | 360 | 360 | 300 | 360 |
| 2005-04-14 | 371 | 371 | 371 | 371 | 100 | 371 |
| 2005-04-13 | 361 | 361 | 361 | 361 | 100 | 361 |
| 2005-04-11 | 371 | 371 | 371 | 371 | 100 | 371 |
| 2005-04-07 | 377 | 377 | 371 | 371 | 1,100 | 371 |
| 2005-04-06 | 378 | 378 | 378 | 378 | 300 | 378 |
| 2005-04-05 | 378 | 378 | 377 | 377 | 300 | 377 |
| 2005-04-04 | 378 | 378 | 378 | 378 | 200 | 378 |
| 2005-04-01 | 356 | 379 | 356 | 379 | 1,200 | 379 |
| 2005-03-31 | 379 | 379 | 348 | 355 | 3,500 | 355 |
| 2005-03-30 | 379 | 379 | 379 | 379 | 1,300 | 379 |
| 2005-03-29 | 379 | 389 | 379 | 389 | 300 | 389 |
| 2005-03-28 | 379 | 379 | 379 | 379 | 300 | 379 |
| 2005-03-25 | 379 | 379 | 379 | 379 | 200 | 379 |
| 2005-03-18 | 380 | 380 | 380 | 380 | 100 | 380 |
| 2005-03-14 | 366 | 370 | 366 | 370 | 1,100 | 370 |
| 2005-03-10 | 380 | 380 | 380 | 380 | 500 | 380 |
| 2005-03-07 | 380 | 380 | 360 | 367 | 1,300 | 367 |
| 2005-03-04 | 380 | 380 | 380 | 380 | 200 | 380 |
| 2005-03-03 | 380 | 380 | 380 | 380 | 600 | 380 |
| 2005-03-02 | 380 | 380 | 380 | 380 | 500 | 380 |
| 2005-03-01 | 380 | 380 | 380 | 380 | 500 | 380 |
| 2005-02-28 | 381 | 381 | 379 | 379 | 1,700 | 379 |
| 2005-02-25 | 394 | 394 | 394 | 394 | 300 | 394 |
| 2005-02-24 | 380 | 380 | 380 | 380 | 1,900 | 380 |
| 2005-02-09 | 380 | 380 | 380 | 380 | 100 | 380 |
| 2005-02-04 | 400 | 400 | 400 | 400 | 500 | 400 |
| 2005-02-03 | 380 | 380 | 380 | 380 | 900 | 380 |
| 2005-02-02 | 399 | 399 | 380 | 380 | 600 | 380 |
| 2005-02-01 | 399 | 399 | 399 | 399 | 400 | 399 |
| 2005-01-31 | 399 | 399 | 399 | 399 | 1,600 | 399 |
| 2005-01-28 | 390 | 399 | 390 | 399 | 1,200 | 399 |
| 2005-01-27 | 390 | 390 | 390 | 390 | 1,200 | 390 |
| 2005-01-26 | 390 | 390 | 390 | 390 | 1,300 | 390 |
| 2005-01-25 | 385 | 390 | 385 | 390 | 1,200 | 390 |
| 2005-01-21 | 382 | 382 | 382 | 382 | 200 | 382 |
| 2005-01-19 | 382 | 382 | 382 | 382 | 100 | 382 |
| 2005-01-18 | 356 | 356 | 356 | 356 | 100 | 356 |
| 2005-01-17 | 363 | 363 | 363 | 363 | 200 | 363 |
| 2005-01-14 | 365 | 365 | 365 | 365 | 600 | 365 |
| 2005-01-12 | 375 | 375 | 375 | 375 | 200 | 375 |
| 2005-01-07 | 380 | 380 | 380 | 380 | 400 | 380 |
| 2005-01-06 | 380 | 380 | 365 | 371 | 700 | 371 |
| 2005-01-05 | 390 | 399 | 390 | 399 | 600 | 399 |
| 2005-01-04 | 388 | 388 | 388 | 388 | 200 | 388 |
分割・併合履歴 ： なし
