4707 (株)キタック の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 296 | 296 | 295 | 295 | 800 | 295 |
| 2007-12-27 | 296 | 296 | 296 | 296 | 600 | 296 |
| 2007-12-26 | 304 | 305 | 295 | 295 | 2,200 | 295 |
| 2007-12-25 | 309 | 309 | 300 | 300 | 500 | 300 |
| 2007-12-20 | 309 | 309 | 309 | 309 | 100 | 309 |
| 2007-12-19 | 314 | 314 | 307 | 313 | 1,600 | 313 |
| 2007-12-18 | 315 | 315 | 315 | 315 | 900 | 315 |
| 2007-12-17 | 306 | 315 | 306 | 315 | 1,000 | 315 |
| 2007-12-14 | 305 | 305 | 304 | 305 | 2,700 | 305 |
| 2007-12-13 | 305 | 307 | 305 | 305 | 2,000 | 305 |
| 2007-12-12 | 300 | 300 | 300 | 300 | 1,100 | 300 |
| 2007-12-11 | 300 | 301 | 300 | 300 | 4,000 | 300 |
| 2007-12-10 | 305 | 313 | 301 | 301 | 300 | 301 |
| 2007-12-07 | 305 | 305 | 290 | 290 | 900 | 290 |
| 2007-12-06 | 305 | 315 | 305 | 315 | 400 | 315 |
| 2007-12-05 | 313 | 315 | 305 | 305 | 400 | 305 |
| 2007-12-04 | 313 | 313 | 305 | 305 | 400 | 305 |
| 2007-12-03 | 314 | 314 | 314 | 314 | 300 | 314 |
| 2007-11-30 | 316 | 316 | 314 | 314 | 400 | 314 |
| 2007-11-29 | 308 | 316 | 308 | 316 | 300 | 316 |
| 2007-11-28 | 308 | 308 | 298 | 298 | 400 | 298 |
| 2007-11-27 | 298 | 308 | 298 | 308 | 300 | 308 |
| 2007-11-26 | 298 | 298 | 298 | 298 | 300 | 298 |
| 2007-11-22 | 296 | 299 | 296 | 298 | 500 | 298 |
| 2007-11-21 | 296 | 296 | 296 | 296 | 100 | 296 |
| 2007-11-16 | 287 | 287 | 287 | 287 | 100 | 287 |
| 2007-11-15 | 295 | 295 | 295 | 295 | 100 | 295 |
| 2007-11-12 | 296 | 296 | 296 | 296 | 100 | 296 |
| 2007-11-09 | 301 | 301 | 295 | 296 | 700 | 296 |
| 2007-11-08 | 304 | 304 | 304 | 304 | 100 | 304 |
| 2007-11-06 | 316 | 316 | 314 | 314 | 400 | 314 |
| 2007-11-05 | 316 | 316 | 316 | 316 | 1,100 | 316 |
| 2007-11-02 | 315 | 315 | 315 | 315 | 400 | 315 |
| 2007-11-01 | 317 | 318 | 315 | 315 | 600 | 315 |
| 2007-10-31 | 315 | 317 | 315 | 317 | 500 | 317 |
| 2007-10-30 | 314 | 315 | 314 | 315 | 300 | 315 |
| 2007-10-29 | 310 | 314 | 310 | 314 | 400 | 314 |
| 2007-10-26 | 309 | 310 | 309 | 310 | 1,300 | 310 |
| 2007-10-25 | 305 | 309 | 305 | 309 | 300 | 309 |
| 2007-10-24 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2007-10-23 | 300 | 300 | 300 | 300 | 200 | 300 |
| 2007-10-22 | 301 | 309 | 300 | 309 | 2,300 | 309 |
| 2007-10-19 | 298 | 302 | 298 | 302 | 1,600 | 302 |
| 2007-10-18 | 300 | 301 | 300 | 301 | 400 | 301 |
| 2007-10-17 | 304 | 304 | 304 | 304 | 100 | 304 |
| 2007-10-16 | 304 | 304 | 300 | 300 | 3,700 | 300 |
| 2007-10-15 | 315 | 319 | 313 | 316 | 1,400 | 316 |
| 2007-10-12 | 310 | 315 | 310 | 315 | 4,500 | 315 |
| 2007-10-10 | 324 | 324 | 324 | 324 | 100 | 324 |
| 2007-10-09 | 314 | 314 | 314 | 314 | 500 | 314 |
| 2007-10-05 | 312 | 312 | 312 | 312 | 200 | 312 |
| 2007-10-04 | 313 | 313 | 305 | 307 | 1,400 | 307 |
| 2007-10-03 | 314 | 322 | 303 | 313 | 1,900 | 313 |
| 2007-10-02 | 320 | 320 | 300 | 314 | 1,500 | 314 |
| 2007-10-01 | 324 | 324 | 320 | 320 | 700 | 320 |
| 2007-09-28 | 320 | 320 | 320 | 320 | 500 | 320 |
| 2007-09-27 | 310 | 320 | 310 | 320 | 1,300 | 320 |
| 2007-09-26 | 320 | 320 | 295 | 300 | 1,400 | 300 |
| 2007-09-25 | 312 | 312 | 312 | 312 | 200 | 312 |
| 2007-09-21 | 297 | 297 | 297 | 297 | 100 | 297 |
| 2007-09-20 | 300 | 300 | 300 | 300 | 500 | 300 |
| 2007-09-19 | 304 | 304 | 301 | 302 | 1,600 | 302 |
| 2007-09-18 | 302 | 302 | 302 | 302 | 600 | 302 |
| 2007-09-14 | 307 | 307 | 307 | 307 | 200 | 307 |
| 2007-09-13 | 307 | 307 | 307 | 307 | 100 | 307 |
| 2007-09-12 | 309 | 309 | 309 | 309 | 300 | 309 |
| 2007-09-07 | 310 | 310 | 310 | 310 | 300 | 310 |
| 2007-09-06 | 312 | 312 | 312 | 312 | 400 | 312 |
| 2007-09-05 | 322 | 322 | 322 | 322 | 300 | 322 |
| 2007-09-04 | 323 | 323 | 323 | 323 | 300 | 323 |
| 2007-09-03 | 323 | 323 | 323 | 323 | 300 | 323 |
| 2007-08-31 | 323 | 323 | 323 | 323 | 200 | 323 |
| 2007-08-30 | 323 | 323 | 323 | 323 | 300 | 323 |
| 2007-08-29 | 322 | 322 | 310 | 310 | 700 | 310 |
| 2007-08-28 | 318 | 325 | 318 | 325 | 300 | 325 |
| 2007-08-27 | 316 | 316 | 316 | 316 | 300 | 316 |
| 2007-08-24 | 310 | 312 | 310 | 312 | 800 | 312 |
| 2007-08-23 | 310 | 310 | 304 | 310 | 3,900 | 310 |
| 2007-08-22 | 308 | 308 | 308 | 308 | 100 | 308 |
| 2007-08-21 | 312 | 321 | 310 | 310 | 2,500 | 310 |
| 2007-08-20 | 303 | 308 | 303 | 308 | 900 | 308 |
| 2007-08-17 | 306 | 307 | 306 | 307 | 6,900 | 307 |
| 2007-08-16 | 305 | 315 | 305 | 309 | 1,000 | 309 |
| 2007-08-15 | 305 | 305 | 305 | 305 | 100 | 305 |
| 2007-08-14 | 305 | 310 | 305 | 310 | 1,000 | 310 |
| 2007-08-13 | 305 | 305 | 305 | 305 | 2,900 | 305 |
| 2007-08-10 | 309 | 310 | 305 | 305 | 3,800 | 305 |
| 2007-08-09 | 309 | 311 | 305 | 305 | 1,800 | 305 |
| 2007-08-08 | 312 | 313 | 304 | 305 | 8,200 | 305 |
| 2007-08-07 | 308 | 309 | 308 | 308 | 1,300 | 308 |
| 2007-08-06 | 308 | 313 | 306 | 313 | 4,700 | 313 |
| 2007-08-03 | 313 | 313 | 306 | 308 | 3,400 | 308 |
| 2007-08-02 | 309 | 312 | 308 | 312 | 2,400 | 312 |
| 2007-08-01 | 313 | 315 | 308 | 308 | 7,900 | 308 |
| 2007-07-31 | 321 | 321 | 305 | 306 | 33,200 | 306 |
| 2007-07-30 | 318 | 321 | 310 | 321 | 12,300 | 321 |
| 2007-07-27 | 309 | 354 | 308 | 313 | 102,500 | 313 |
| 2007-07-26 | 331 | 331 | 306 | 308 | 22,100 | 308 |
| 2007-07-25 | 340 | 340 | 331 | 331 | 11,300 | 331 |
| 2007-07-24 | 359 | 359 | 331 | 348 | 36,200 | 348 |
| 2007-07-23 | 347 | 361 | 345 | 360 | 26,200 | 360 |
| 2007-07-20 | 342 | 400 | 334 | 350 | 168,900 | 350 |
| 2007-07-19 | 368 | 368 | 336 | 342 | 31,500 | 342 |
| 2007-07-18 | 420 | 451 | 350 | 373 | 235,100 | 373 |
| 2007-07-17 | 400 | 410 | 390 | 410 | 155,600 | 410 |
| 2007-07-13 | 330 | 330 | 330 | 330 | 800 | 330 |
| 2007-07-11 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2007-07-10 | 331 | 333 | 331 | 333 | 2,500 | 333 |
| 2007-07-09 | 328 | 328 | 328 | 328 | 100 | 328 |
| 2007-07-05 | 327 | 329 | 327 | 327 | 700 | 327 |
| 2007-07-04 | 327 | 327 | 327 | 327 | 300 | 327 |
| 2007-07-03 | 327 | 330 | 327 | 327 | 800 | 327 |
| 2007-07-02 | 330 | 330 | 327 | 327 | 400 | 327 |
| 2007-06-29 | 330 | 330 | 330 | 330 | 500 | 330 |
| 2007-06-28 | 319 | 335 | 319 | 321 | 3,500 | 321 |
| 2007-06-27 | 330 | 330 | 316 | 318 | 3,600 | 318 |
| 2007-06-26 | 330 | 338 | 330 | 330 | 2,200 | 330 |
| 2007-06-25 | 325 | 325 | 325 | 325 | 500 | 325 |
| 2007-06-22 | 325 | 325 | 325 | 325 | 100 | 325 |
| 2007-06-21 | 330 | 330 | 330 | 330 | 400 | 330 |
| 2007-06-20 | 330 | 330 | 330 | 330 | 200 | 330 |
| 2007-06-19 | 325 | 330 | 325 | 330 | 500 | 330 |
| 2007-06-18 | 325 | 325 | 325 | 325 | 400 | 325 |
| 2007-06-15 | 320 | 320 | 320 | 320 | 100 | 320 |
| 2007-06-14 | 325 | 325 | 325 | 325 | 100 | 325 |
| 2007-06-11 | 319 | 319 | 318 | 318 | 200 | 318 |
| 2007-06-06 | 317 | 317 | 317 | 317 | 400 | 317 |
| 2007-06-05 | 329 | 329 | 329 | 329 | 300 | 329 |
| 2007-06-04 | 328 | 329 | 328 | 329 | 300 | 329 |
| 2007-06-01 | 323 | 328 | 323 | 328 | 400 | 328 |
| 2007-05-31 | 321 | 323 | 321 | 323 | 500 | 323 |
| 2007-05-30 | 321 | 321 | 321 | 321 | 300 | 321 |
| 2007-05-29 | 314 | 314 | 314 | 314 | 300 | 314 |
| 2007-05-28 | 300 | 316 | 300 | 316 | 400 | 316 |
| 2007-05-25 | 300 | 300 | 300 | 300 | 400 | 300 |
| 2007-05-24 | 285 | 287 | 285 | 287 | 400 | 287 |
| 2007-05-23 | 293 | 293 | 293 | 293 | 100 | 293 |
| 2007-05-22 | 291 | 296 | 291 | 291 | 700 | 291 |
| 2007-05-21 | 301 | 301 | 301 | 301 | 100 | 301 |
| 2007-05-16 | 314 | 314 | 314 | 314 | 300 | 314 |
| 2007-05-15 | 314 | 314 | 314 | 314 | 200 | 314 |
| 2007-05-10 | 318 | 318 | 312 | 312 | 300 | 312 |
| 2007-05-09 | 319 | 319 | 304 | 304 | 200 | 304 |
| 2007-05-08 | 320 | 320 | 312 | 318 | 1,200 | 318 |
| 2007-05-07 | 329 | 329 | 320 | 320 | 700 | 320 |
| 2007-05-02 | 320 | 329 | 320 | 329 | 700 | 329 |
| 2007-05-01 | 321 | 321 | 314 | 314 | 800 | 314 |
| 2007-04-27 | 313 | 321 | 313 | 321 | 600 | 321 |
| 2007-04-26 | 320 | 320 | 312 | 312 | 1,700 | 312 |
| 2007-04-25 | 320 | 320 | 320 | 320 | 400 | 320 |
| 2007-04-23 | 320 | 320 | 320 | 320 | 500 | 320 |
| 2007-04-20 | 326 | 330 | 315 | 315 | 3,400 | 315 |
| 2007-04-19 | 321 | 321 | 321 | 321 | 300 | 321 |
| 2007-04-17 | 316 | 324 | 316 | 324 | 600 | 324 |
| 2007-04-16 | 319 | 319 | 311 | 311 | 1,200 | 311 |
| 2007-04-13 | 317 | 317 | 316 | 316 | 200 | 316 |
| 2007-04-11 | 314 | 319 | 314 | 319 | 300 | 319 |
| 2007-04-10 | 319 | 319 | 311 | 311 | 1,400 | 311 |
| 2007-04-09 | 318 | 319 | 318 | 319 | 1,300 | 319 |
| 2007-04-06 | 328 | 328 | 328 | 328 | 200 | 328 |
| 2007-04-05 | 333 | 333 | 333 | 333 | 300 | 333 |
| 2007-04-04 | 327 | 333 | 327 | 333 | 300 | 333 |
| 2007-04-03 | 333 | 333 | 327 | 327 | 400 | 327 |
| 2007-04-02 | 338 | 338 | 333 | 333 | 400 | 333 |
| 2007-03-30 | 333 | 338 | 333 | 338 | 700 | 338 |
| 2007-03-29 | 333 | 333 | 333 | 333 | 300 | 333 |
| 2007-03-28 | 325 | 333 | 325 | 333 | 300 | 333 |
| 2007-03-27 | 339 | 339 | 325 | 325 | 600 | 325 |
| 2007-03-26 | 338 | 339 | 320 | 339 | 3,800 | 339 |
| 2007-03-23 | 336 | 336 | 318 | 318 | 1,000 | 318 |
| 2007-03-22 | 323 | 338 | 310 | 338 | 4,900 | 338 |
| 2007-03-15 | 334 | 334 | 323 | 323 | 300 | 323 |
| 2007-03-14 | 324 | 324 | 324 | 324 | 100 | 324 |
| 2007-03-13 | 325 | 325 | 325 | 325 | 100 | 325 |
| 2007-03-12 | 331 | 331 | 331 | 331 | 600 | 331 |
| 2007-03-09 | 320 | 325 | 320 | 321 | 2,100 | 321 |
| 2007-03-08 | 321 | 323 | 317 | 317 | 400 | 317 |
| 2007-03-07 | 325 | 325 | 319 | 319 | 400 | 319 |
| 2007-03-06 | 325 | 329 | 317 | 317 | 800 | 317 |
| 2007-03-05 | 325 | 325 | 325 | 325 | 5,300 | 325 |
| 2007-03-02 | 328 | 328 | 320 | 325 | 2,400 | 325 |
| 2007-03-01 | 335 | 335 | 327 | 327 | 3,000 | 327 |
| 2007-02-28 | 333 | 333 | 318 | 325 | 8,500 | 325 |
| 2007-02-27 | 334 | 334 | 333 | 333 | 1,200 | 333 |
| 2007-02-26 | 329 | 330 | 329 | 330 | 2,100 | 330 |
| 2007-02-23 | 328 | 328 | 326 | 326 | 2,400 | 326 |
| 2007-02-22 | 322 | 323 | 321 | 321 | 1,100 | 321 |
| 2007-02-21 | 322 | 323 | 322 | 322 | 500 | 322 |
| 2007-02-20 | 323 | 323 | 323 | 323 | 1,200 | 323 |
| 2007-02-19 | 326 | 327 | 320 | 323 | 4,900 | 323 |
| 2007-02-16 | 330 | 331 | 328 | 328 | 300 | 328 |
| 2007-02-14 | 332 | 334 | 330 | 334 | 400 | 334 |
| 2007-02-13 | 338 | 338 | 330 | 330 | 1,400 | 330 |
| 2007-02-09 | 332 | 336 | 327 | 336 | 2,000 | 336 |
| 2007-02-08 | 345 | 345 | 332 | 337 | 5,700 | 337 |
| 2007-02-07 | 334 | 357 | 333 | 346 | 10,500 | 346 |
| 2007-02-06 | 340 | 340 | 333 | 334 | 3,400 | 334 |
| 2007-02-05 | 335 | 343 | 335 | 340 | 2,700 | 340 |
| 2007-02-02 | 344 | 344 | 338 | 338 | 1,600 | 338 |
| 2007-02-01 | 352 | 352 | 343 | 344 | 8,100 | 344 |
| 2007-01-31 | 353 | 364 | 349 | 349 | 9,900 | 349 |
| 2007-01-30 | 361 | 363 | 348 | 348 | 15,800 | 348 |
| 2007-01-29 | 400 | 410 | 346 | 361 | 106,200 | 361 |
| 2007-01-26 | 339 | 411 | 337 | 405 | 74,700 | 405 |
| 2007-01-25 | 334 | 335 | 331 | 331 | 2,000 | 331 |
| 2007-01-24 | 331 | 331 | 329 | 329 | 1,000 | 329 |
| 2007-01-23 | 328 | 335 | 328 | 335 | 1,200 | 335 |
| 2007-01-22 | 327 | 335 | 327 | 328 | 600 | 328 |
| 2007-01-19 | 327 | 327 | 327 | 327 | 400 | 327 |
| 2007-01-18 | 330 | 330 | 330 | 330 | 1,100 | 330 |
| 2007-01-17 | 329 | 337 | 323 | 323 | 700 | 323 |
| 2007-01-15 | 329 | 330 | 329 | 329 | 1,300 | 329 |
| 2007-01-12 | 328 | 330 | 328 | 330 | 300 | 330 |
| 2007-01-10 | 339 | 339 | 339 | 339 | 300 | 339 |
| 2007-01-09 | 331 | 340 | 331 | 340 | 800 | 340 |
| 2007-01-05 | 331 | 332 | 330 | 330 | 1,100 | 330 |
| 2007-01-04 | 334 | 340 | 331 | 331 | 1,100 | 331 |
分割・併合履歴 ： なし
