4707 (株)キタック の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 325 | 334 | 325 | 334 | 800 | 334 |
| 2006-12-28 | 317 | 324 | 317 | 324 | 600 | 324 |
| 2006-12-27 | 315 | 315 | 310 | 311 | 5,900 | 311 |
| 2006-12-26 | 302 | 320 | 302 | 308 | 5,300 | 308 |
| 2006-12-25 | 313 | 320 | 313 | 320 | 2,400 | 320 |
| 2006-12-22 | 335 | 340 | 328 | 328 | 800 | 328 |
| 2006-12-21 | 340 | 340 | 340 | 340 | 500 | 340 |
| 2006-12-19 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2006-12-18 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2006-12-15 | 343 | 343 | 341 | 341 | 1,100 | 341 |
| 2006-12-14 | 343 | 343 | 339 | 343 | 1,200 | 343 |
| 2006-12-13 | 320 | 360 | 320 | 349 | 4,400 | 349 |
| 2006-12-12 | 320 | 320 | 320 | 320 | 1,100 | 320 |
| 2006-12-11 | 318 | 319 | 315 | 319 | 500 | 319 |
| 2006-12-08 | 322 | 322 | 322 | 322 | 600 | 322 |
| 2006-12-07 | 332 | 332 | 332 | 332 | 400 | 332 |
| 2006-12-06 | 332 | 332 | 330 | 331 | 500 | 331 |
| 2006-12-05 | 322 | 322 | 319 | 319 | 700 | 319 |
| 2006-12-04 | 322 | 322 | 322 | 322 | 300 | 322 |
| 2006-12-01 | 322 | 322 | 322 | 322 | 800 | 322 |
| 2006-11-30 | 322 | 322 | 322 | 322 | 800 | 322 |
| 2006-11-29 | 325 | 325 | 316 | 316 | 800 | 316 |
| 2006-11-28 | 316 | 331 | 316 | 331 | 400 | 331 |
| 2006-11-27 | 311 | 315 | 311 | 315 | 700 | 315 |
| 2006-11-24 | 312 | 312 | 311 | 311 | 300 | 311 |
| 2006-11-22 | 313 | 313 | 311 | 311 | 1,100 | 311 |
| 2006-11-21 | 318 | 318 | 313 | 313 | 600 | 313 |
| 2006-11-20 | 315 | 315 | 313 | 313 | 1,100 | 313 |
| 2006-11-17 | 315 | 315 | 315 | 315 | 200 | 315 |
| 2006-11-16 | 321 | 321 | 315 | 315 | 1,500 | 315 |
| 2006-11-14 | 320 | 320 | 320 | 320 | 100 | 320 |
| 2006-11-10 | 320 | 320 | 320 | 320 | 100 | 320 |
| 2006-11-09 | 311 | 313 | 311 | 313 | 500 | 313 |
| 2006-11-08 | 330 | 330 | 326 | 326 | 1,800 | 326 |
| 2006-11-07 | 345 | 345 | 340 | 340 | 400 | 340 |
| 2006-11-06 | 340 | 342 | 340 | 342 | 300 | 342 |
| 2006-11-02 | 337 | 340 | 337 | 340 | 300 | 340 |
| 2006-11-01 | 336 | 337 | 332 | 334 | 900 | 334 |
| 2006-10-31 | 336 | 337 | 336 | 337 | 500 | 337 |
| 2006-10-30 | 338 | 345 | 336 | 336 | 400 | 336 |
| 2006-10-27 | 342 | 345 | 338 | 338 | 700 | 338 |
| 2006-10-26 | 342 | 342 | 336 | 342 | 2,100 | 342 |
| 2006-10-25 | 348 | 348 | 342 | 342 | 1,600 | 342 |
| 2006-10-24 | 339 | 343 | 339 | 343 | 200 | 343 |
| 2006-10-23 | 343 | 343 | 336 | 336 | 200 | 336 |
| 2006-10-20 | 345 | 348 | 345 | 348 | 400 | 348 |
| 2006-10-19 | 345 | 345 | 345 | 345 | 100 | 345 |
| 2006-10-18 | 330 | 349 | 330 | 349 | 400 | 349 |
| 2006-10-17 | 343 | 343 | 331 | 331 | 900 | 331 |
| 2006-10-16 | 345 | 349 | 345 | 345 | 1,200 | 345 |
| 2006-10-13 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2006-10-12 | 343 | 343 | 343 | 343 | 100 | 343 |
| 2006-10-06 | 341 | 341 | 340 | 340 | 400 | 340 |
| 2006-10-05 | 340 | 340 | 340 | 340 | 2,600 | 340 |
| 2006-10-04 | 350 | 350 | 340 | 340 | 1,100 | 340 |
| 2006-10-03 | 349 | 350 | 347 | 350 | 1,800 | 350 |
| 2006-10-02 | 345 | 347 | 330 | 347 | 2,800 | 347 |
| 2006-09-29 | 345 | 350 | 345 | 346 | 2,800 | 346 |
| 2006-09-28 | 342 | 345 | 342 | 345 | 600 | 345 |
| 2006-09-27 | 329 | 340 | 328 | 340 | 2,000 | 340 |
| 2006-09-26 | 319 | 320 | 319 | 320 | 400 | 320 |
| 2006-09-25 | 317 | 325 | 317 | 317 | 2,000 | 317 |
| 2006-09-22 | 315 | 315 | 305 | 315 | 2,800 | 315 |
| 2006-09-21 | 333 | 334 | 328 | 330 | 2,600 | 330 |
| 2006-09-20 | 334 | 339 | 333 | 333 | 1,100 | 333 |
| 2006-09-19 | 330 | 330 | 330 | 330 | 100 | 330 |
| 2006-09-15 | 329 | 330 | 329 | 330 | 400 | 330 |
| 2006-09-14 | 334 | 334 | 334 | 334 | 100 | 334 |
| 2006-09-13 | 339 | 339 | 339 | 339 | 900 | 339 |
| 2006-09-12 | 340 | 340 | 340 | 340 | 200 | 340 |
| 2006-09-11 | 341 | 341 | 340 | 340 | 300 | 340 |
| 2006-09-07 | 347 | 347 | 347 | 347 | 300 | 347 |
| 2006-09-06 | 350 | 352 | 350 | 352 | 800 | 352 |
| 2006-09-05 | 350 | 350 | 350 | 350 | 500 | 350 |
| 2006-09-04 | 350 | 350 | 342 | 345 | 500 | 345 |
| 2006-09-01 | 349 | 350 | 349 | 350 | 300 | 350 |
| 2006-08-31 | 349 | 349 | 349 | 349 | 600 | 349 |
| 2006-08-30 | 350 | 350 | 350 | 350 | 500 | 350 |
| 2006-08-29 | 354 | 354 | 354 | 354 | 300 | 354 |
| 2006-08-28 | 350 | 350 | 343 | 344 | 600 | 344 |
| 2006-08-25 | 350 | 350 | 340 | 350 | 2,000 | 350 |
| 2006-08-24 | 365 | 365 | 351 | 351 | 600 | 351 |
| 2006-08-23 | 359 | 365 | 355 | 365 | 2,100 | 365 |
| 2006-08-22 | 355 | 359 | 355 | 359 | 500 | 359 |
| 2006-08-21 | 350 | 355 | 350 | 355 | 300 | 355 |
| 2006-08-18 | 349 | 349 | 348 | 349 | 500 | 349 |
| 2006-08-17 | 340 | 340 | 339 | 340 | 3,200 | 340 |
| 2006-08-16 | 339 | 339 | 335 | 339 | 300 | 339 |
| 2006-08-15 | 327 | 339 | 327 | 339 | 1,200 | 339 |
| 2006-08-14 | 326 | 326 | 326 | 326 | 100 | 326 |
| 2006-08-11 | 325 | 326 | 325 | 326 | 200 | 326 |
| 2006-08-10 | 315 | 335 | 315 | 335 | 3,400 | 335 |
| 2006-08-09 | 333 | 333 | 333 | 333 | 600 | 333 |
| 2006-08-08 | 335 | 335 | 333 | 333 | 1,000 | 333 |
| 2006-08-07 | 340 | 340 | 336 | 338 | 1,200 | 338 |
| 2006-08-04 | 340 | 340 | 335 | 340 | 1,200 | 340 |
| 2006-08-03 | 338 | 338 | 335 | 335 | 1,000 | 335 |
| 2006-08-02 | 338 | 338 | 338 | 338 | 200 | 338 |
| 2006-08-01 | 340 | 340 | 338 | 338 | 800 | 338 |
| 2006-07-31 | 350 | 350 | 340 | 340 | 600 | 340 |
| 2006-07-28 | 361 | 361 | 350 | 350 | 2,500 | 350 |
| 2006-07-27 | 357 | 357 | 357 | 357 | 600 | 357 |
| 2006-07-26 | 355 | 355 | 350 | 350 | 1,000 | 350 |
| 2006-07-25 | 360 | 360 | 350 | 355 | 1,700 | 355 |
| 2006-07-24 | 350 | 370 | 350 | 360 | 7,500 | 360 |
| 2006-07-21 | 330 | 330 | 330 | 330 | 300 | 330 |
| 2006-07-20 | 360 | 360 | 331 | 331 | 2,100 | 331 |
| 2006-07-19 | 330 | 331 | 330 | 330 | 5,800 | 330 |
| 2006-07-18 | 336 | 350 | 336 | 336 | 4,400 | 336 |
| 2006-07-14 | 364 | 364 | 364 | 364 | 100 | 364 |
| 2006-07-13 | 370 | 370 | 349 | 356 | 3,000 | 356 |
| 2006-07-12 | 370 | 370 | 370 | 370 | 800 | 370 |
| 2006-07-11 | 378 | 378 | 370 | 370 | 1,300 | 370 |
| 2006-07-10 | 370 | 370 | 370 | 370 | 800 | 370 |
| 2006-07-07 | 372 | 373 | 370 | 370 | 1,000 | 370 |
| 2006-07-06 | 367 | 373 | 367 | 372 | 1,700 | 372 |
| 2006-07-05 | 373 | 373 | 367 | 367 | 2,200 | 367 |
| 2006-07-04 | 364 | 373 | 364 | 373 | 1,000 | 373 |
| 2006-07-03 | 365 | 370 | 349 | 364 | 3,000 | 364 |
| 2006-06-30 | 357 | 363 | 357 | 363 | 500 | 363 |
| 2006-06-29 | 359 | 359 | 357 | 357 | 1,100 | 357 |
| 2006-06-28 | 350 | 355 | 350 | 355 | 400 | 355 |
| 2006-06-27 | 351 | 351 | 348 | 350 | 2,100 | 350 |
| 2006-06-26 | 351 | 352 | 351 | 351 | 400 | 351 |
| 2006-06-23 | 345 | 351 | 345 | 351 | 500 | 351 |
| 2006-06-22 | 341 | 346 | 335 | 341 | 3,200 | 341 |
| 2006-06-21 | 345 | 348 | 345 | 346 | 400 | 346 |
| 2006-06-20 | 346 | 348 | 340 | 345 | 3,100 | 345 |
| 2006-06-19 | 350 | 350 | 335 | 350 | 1,500 | 350 |
| 2006-06-16 | 350 | 350 | 345 | 345 | 1,900 | 345 |
| 2006-06-15 | 336 | 362 | 336 | 345 | 3,800 | 345 |
| 2006-06-14 | 337 | 337 | 330 | 336 | 3,000 | 336 |
| 2006-06-13 | 348 | 352 | 341 | 342 | 1,900 | 342 |
| 2006-06-12 | 348 | 349 | 340 | 340 | 1,000 | 340 |
| 2006-06-09 | 339 | 348 | 332 | 348 | 2,300 | 348 |
| 2006-06-08 | 351 | 355 | 331 | 349 | 10,100 | 349 |
| 2006-06-07 | 384 | 384 | 360 | 361 | 15,900 | 361 |
| 2006-06-06 | 415 | 415 | 371 | 379 | 47,200 | 379 |
| 2006-06-05 | 410 | 410 | 410 | 410 | 12,300 | 410 |
| 2006-06-02 | 331 | 343 | 330 | 330 | 3,300 | 330 |
| 2006-06-01 | 353 | 353 | 348 | 348 | 2,200 | 348 |
| 2006-05-31 | 363 | 363 | 354 | 354 | 600 | 354 |
| 2006-05-30 | 370 | 370 | 351 | 364 | 1,400 | 364 |
| 2006-05-29 | 372 | 372 | 350 | 370 | 1,000 | 370 |
| 2006-05-26 | 372 | 372 | 372 | 372 | 400 | 372 |
| 2006-05-25 | 375 | 375 | 370 | 371 | 1,200 | 371 |
| 2006-05-24 | 370 | 370 | 360 | 370 | 1,400 | 370 |
| 2006-05-23 | 358 | 365 | 358 | 365 | 700 | 365 |
| 2006-05-22 | 356 | 356 | 356 | 356 | 400 | 356 |
| 2006-05-19 | 380 | 380 | 355 | 361 | 400 | 361 |
| 2006-05-17 | 370 | 375 | 369 | 375 | 1,500 | 375 |
| 2006-05-16 | 374 | 378 | 360 | 375 | 10,600 | 375 |
| 2006-05-15 | 378 | 380 | 372 | 372 | 2,800 | 372 |
| 2006-05-12 | 374 | 380 | 371 | 371 | 1,500 | 371 |
| 2006-05-11 | 370 | 375 | 370 | 375 | 2,300 | 375 |
| 2006-05-10 | 366 | 366 | 366 | 366 | 300 | 366 |
| 2006-05-09 | 380 | 380 | 370 | 370 | 400 | 370 |
| 2006-05-08 | 377 | 380 | 377 | 380 | 1,000 | 380 |
| 2006-05-02 | 376 | 377 | 376 | 377 | 500 | 377 |
| 2006-05-01 | 381 | 381 | 380 | 381 | 1,200 | 381 |
| 2006-04-28 | 384 | 384 | 375 | 376 | 3,500 | 376 |
| 2006-04-27 | 372 | 380 | 372 | 380 | 1,200 | 380 |
| 2006-04-26 | 368 | 369 | 367 | 367 | 1,900 | 367 |
| 2006-04-25 | 358 | 360 | 350 | 360 | 5,200 | 360 |
| 2006-04-24 | 360 | 360 | 350 | 358 | 5,000 | 358 |
| 2006-04-21 | 388 | 390 | 375 | 375 | 2,400 | 375 |
| 2006-04-20 | 390 | 393 | 386 | 393 | 3,400 | 393 |
| 2006-04-19 | 399 | 399 | 389 | 395 | 7,800 | 395 |
| 2006-04-18 | 402 | 405 | 392 | 393 | 9,200 | 393 |
| 2006-04-17 | 408 | 409 | 402 | 402 | 2,400 | 402 |
| 2006-04-14 | 409 | 409 | 406 | 408 | 1,600 | 408 |
| 2006-04-13 | 407 | 410 | 406 | 409 | 5,000 | 409 |
| 2006-04-12 | 410 | 410 | 407 | 409 | 8,400 | 409 |
| 2006-04-11 | 412 | 415 | 411 | 415 | 1,300 | 415 |
| 2006-04-10 | 409 | 411 | 408 | 411 | 2,400 | 411 |
| 2006-04-07 | 409 | 410 | 407 | 409 | 2,300 | 409 |
| 2006-04-06 | 410 | 410 | 406 | 406 | 2,300 | 406 |
| 2006-04-05 | 411 | 411 | 408 | 410 | 2,700 | 410 |
| 2006-04-04 | 409 | 411 | 407 | 408 | 3,000 | 408 |
| 2006-04-03 | 409 | 409 | 405 | 406 | 2,200 | 406 |
| 2006-03-31 | 405 | 411 | 403 | 409 | 6,100 | 409 |
| 2006-03-30 | 402 | 405 | 402 | 403 | 4,400 | 403 |
| 2006-03-29 | 408 | 408 | 400 | 402 | 10,600 | 402 |
| 2006-03-28 | 413 | 413 | 405 | 409 | 5,000 | 409 |
| 2006-03-27 | 411 | 430 | 411 | 414 | 6,100 | 414 |
| 2006-03-24 | 412 | 415 | 411 | 415 | 3,300 | 415 |
| 2006-03-23 | 413 | 413 | 408 | 412 | 1,800 | 412 |
| 2006-03-22 | 410 | 414 | 410 | 412 | 2,500 | 412 |
| 2006-03-20 | 413 | 414 | 407 | 414 | 4,700 | 414 |
| 2006-03-17 | 412 | 412 | 408 | 410 | 4,000 | 410 |
| 2006-03-16 | 411 | 414 | 407 | 410 | 6,000 | 410 |
| 2006-03-15 | 407 | 413 | 407 | 408 | 3,100 | 408 |
| 2006-03-14 | 412 | 413 | 408 | 412 | 4,600 | 412 |
| 2006-03-13 | 411 | 415 | 406 | 407 | 8,000 | 407 |
| 2006-03-10 | 403 | 412 | 402 | 406 | 8,700 | 406 |
| 2006-03-09 | 405 | 414 | 405 | 405 | 8,300 | 405 |
| 2006-03-08 | 410 | 415 | 402 | 406 | 3,400 | 406 |
| 2006-03-07 | 420 | 423 | 419 | 419 | 4,400 | 419 |
| 2006-03-06 | 421 | 424 | 420 | 424 | 6,700 | 424 |
| 2006-03-03 | 422 | 425 | 420 | 425 | 10,200 | 425 |
| 2006-03-02 | 422 | 430 | 412 | 422 | 17,800 | 422 |
| 2006-03-01 | 426 | 426 | 412 | 422 | 7,200 | 422 |
| 2006-02-28 | 420 | 428 | 414 | 428 | 7,300 | 428 |
| 2006-02-27 | 430 | 431 | 414 | 420 | 11,700 | 420 |
| 2006-02-24 | 430 | 439 | 425 | 425 | 7,900 | 425 |
| 2006-02-23 | 420 | 425 | 415 | 425 | 3,900 | 425 |
| 2006-02-22 | 411 | 422 | 410 | 413 | 11,800 | 413 |
| 2006-02-21 | 400 | 420 | 400 | 410 | 15,600 | 410 |
| 2006-02-20 | 435 | 435 | 400 | 410 | 12,900 | 410 |
| 2006-02-17 | 450 | 495 | 425 | 445 | 72,000 | 445 |
| 2006-02-16 | 440 | 445 | 432 | 439 | 26,900 | 439 |
| 2006-02-15 | 440 | 458 | 440 | 447 | 21,900 | 447 |
| 2006-02-14 | 453 | 535 | 440 | 453 | 92,600 | 453 |
| 2006-02-13 | 484 | 484 | 461 | 461 | 28,700 | 461 |
| 2006-02-10 | 512 | 528 | 460 | 484 | 146,400 | 484 |
| 2006-02-09 | 468 | 552 | 465 | 552 | 176,600 | 552 |
| 2006-02-08 | 474 | 474 | 462 | 472 | 5,500 | 472 |
| 2006-02-07 | 466 | 466 | 460 | 466 | 8,000 | 466 |
| 2006-02-06 | 466 | 474 | 464 | 466 | 14,800 | 466 |
| 2006-02-03 | 489 | 490 | 470 | 481 | 17,300 | 481 |
| 2006-02-02 | 491 | 491 | 486 | 488 | 18,500 | 488 |
| 2006-02-01 | 493 | 496 | 489 | 496 | 16,000 | 496 |
| 2006-01-31 | 490 | 505 | 488 | 489 | 21,900 | 489 |
| 2006-01-30 | 485 | 508 | 485 | 493 | 56,800 | 493 |
| 2006-01-27 | 480 | 485 | 470 | 484 | 53,900 | 484 |
| 2006-01-26 | 498 | 509 | 481 | 490 | 35,800 | 490 |
| 2006-01-25 | 532 | 532 | 484 | 500 | 83,000 | 500 |
| 2006-01-24 | 500 | 531 | 464 | 512 | 279,400 | 512 |
| 2006-01-23 | 540 | 540 | 540 | 540 | 5,600 | 540 |
| 2006-01-20 | 640 | 640 | 640 | 640 | 21,300 | 640 |
| 2006-01-19 | 740 | 740 | 740 | 740 | 117,200 | 740 |
| 2006-01-18 | 640 | 640 | 640 | 640 | 140,500 | 640 |
| 2006-01-17 | 460 | 540 | 460 | 540 | 230,200 | 540 |
| 2006-01-16 | 460 | 464 | 456 | 460 | 8,600 | 460 |
| 2006-01-13 | 466 | 466 | 458 | 465 | 13,900 | 465 |
| 2006-01-12 | 468 | 472 | 465 | 466 | 7,300 | 466 |
| 2006-01-11 | 476 | 476 | 467 | 469 | 6,400 | 469 |
| 2006-01-10 | 476 | 477 | 473 | 473 | 3,900 | 473 |
| 2006-01-06 | 478 | 479 | 463 | 473 | 12,600 | 473 |
| 2006-01-05 | 470 | 470 | 456 | 459 | 9,300 | 459 |
| 2006-01-04 | 474 | 474 | 452 | 470 | 6,400 | 470 |
分割・併合履歴 ： なし
