4707 (株)キタック の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 234 | 234 | 234 | 234 | 700 | 234 |
| 2008-12-29 | 238 | 238 | 238 | 238 | 400 | 238 |
| 2008-12-26 | 239 | 239 | 239 | 239 | 400 | 239 |
| 2008-12-25 | 239 | 239 | 239 | 239 | 400 | 239 |
| 2008-12-16 | 239 | 239 | 239 | 239 | 1,300 | 239 |
| 2008-12-15 | 239 | 239 | 239 | 239 | 1,300 | 239 |
| 2008-12-12 | 239 | 239 | 239 | 239 | 1,300 | 239 |
| 2008-12-11 | 240 | 240 | 240 | 240 | 1,300 | 240 |
| 2008-12-10 | 235 | 240 | 235 | 240 | 1,300 | 240 |
| 2008-12-09 | 200 | 200 | 200 | 200 | 1,200 | 200 |
| 2008-12-04 | 245 | 245 | 245 | 245 | 400 | 245 |
| 2008-12-03 | 245 | 245 | 245 | 245 | 400 | 245 |
| 2008-12-02 | 244 | 245 | 244 | 245 | 400 | 245 |
| 2008-12-01 | 244 | 244 | 244 | 244 | 800 | 244 |
| 2008-11-28 | 243 | 248 | 243 | 248 | 800 | 248 |
| 2008-11-27 | 245 | 245 | 245 | 245 | 400 | 245 |
| 2008-11-26 | 221 | 246 | 221 | 246 | 1,000 | 246 |
| 2008-11-25 | 203 | 220 | 203 | 220 | 800 | 220 |
| 2008-11-21 | 200 | 200 | 200 | 200 | 300 | 200 |
| 2008-11-20 | 230 | 230 | 230 | 230 | 1,100 | 230 |
| 2008-11-10 | 247 | 247 | 247 | 247 | 100 | 247 |
| 2008-11-07 | 227 | 249 | 227 | 249 | 800 | 249 |
| 2008-11-06 | 226 | 226 | 226 | 226 | 100 | 226 |
| 2008-11-05 | 226 | 226 | 226 | 226 | 400 | 226 |
| 2008-11-04 | 231 | 231 | 216 | 226 | 700 | 226 |
| 2008-10-31 | 231 | 231 | 231 | 231 | 200 | 231 |
| 2008-10-30 | 220 | 220 | 215 | 215 | 1,100 | 215 |
| 2008-10-29 | 231 | 231 | 215 | 215 | 700 | 215 |
| 2008-10-28 | 231 | 231 | 231 | 231 | 500 | 231 |
| 2008-10-27 | 244 | 244 | 231 | 231 | 600 | 231 |
| 2008-10-24 | 243 | 243 | 243 | 243 | 400 | 243 |
| 2008-10-22 | 220 | 220 | 220 | 220 | 700 | 220 |
| 2008-10-21 | 215 | 220 | 215 | 220 | 1,200 | 220 |
| 2008-10-20 | 213 | 213 | 213 | 213 | 100 | 213 |
| 2008-10-17 | 227 | 227 | 205 | 210 | 3,100 | 210 |
| 2008-10-16 | 212 | 220 | 208 | 213 | 500 | 213 |
| 2008-10-15 | 226 | 226 | 205 | 224 | 2,700 | 224 |
| 2008-10-14 | 225 | 230 | 225 | 230 | 1,000 | 230 |
| 2008-10-10 | 250 | 250 | 250 | 250 | 2,300 | 250 |
| 2008-10-09 | 186 | 220 | 181 | 220 | 5,100 | 220 |
| 2008-10-07 | 269 | 269 | 261 | 261 | 300 | 261 |
| 2008-10-06 | 288 | 288 | 288 | 288 | 400 | 288 |
| 2008-10-03 | 288 | 288 | 288 | 288 | 300 | 288 |
| 2008-10-02 | 288 | 288 | 288 | 288 | 300 | 288 |
| 2008-10-01 | 280 | 280 | 267 | 267 | 700 | 267 |
| 2008-09-30 | 279 | 279 | 269 | 269 | 900 | 269 |
| 2008-09-29 | 279 | 279 | 279 | 279 | 300 | 279 |
| 2008-09-26 | 280 | 280 | 280 | 280 | 400 | 280 |
| 2008-09-25 | 269 | 269 | 254 | 254 | 500 | 254 |
| 2008-09-24 | 269 | 269 | 269 | 269 | 100 | 269 |
| 2008-09-19 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2008-09-12 | 270 | 270 | 267 | 267 | 2,300 | 267 |
| 2008-09-11 | 271 | 271 | 268 | 268 | 1,200 | 268 |
| 2008-09-08 | 278 | 288 | 278 | 288 | 500 | 288 |
| 2008-09-04 | 289 | 299 | 289 | 299 | 300 | 299 |
| 2008-09-03 | 288 | 288 | 288 | 288 | 400 | 288 |
| 2008-09-02 | 288 | 288 | 288 | 288 | 300 | 288 |
| 2008-09-01 | 279 | 280 | 273 | 280 | 1,300 | 280 |
| 2008-08-29 | 283 | 283 | 283 | 283 | 700 | 283 |
| 2008-08-28 | 289 | 289 | 289 | 289 | 300 | 289 |
| 2008-08-27 | 291 | 291 | 270 | 278 | 1,000 | 278 |
| 2008-08-26 | 291 | 291 | 291 | 291 | 400 | 291 |
| 2008-08-25 | 280 | 285 | 280 | 285 | 300 | 285 |
| 2008-08-21 | 281 | 281 | 280 | 280 | 600 | 280 |
| 2008-08-20 | 282 | 282 | 280 | 280 | 1,300 | 280 |
| 2008-08-18 | 285 | 285 | 278 | 278 | 1,400 | 278 |
| 2008-08-11 | 295 | 295 | 295 | 295 | 300 | 295 |
| 2008-08-08 | 290 | 290 | 287 | 287 | 200 | 287 |
| 2008-08-06 | 307 | 307 | 307 | 307 | 300 | 307 |
| 2008-08-05 | 294 | 294 | 294 | 294 | 1,100 | 294 |
| 2008-08-04 | 305 | 305 | 285 | 286 | 600 | 286 |
| 2008-08-01 | 300 | 304 | 300 | 301 | 2,100 | 301 |
| 2008-07-31 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2008-07-30 | 299 | 299 | 299 | 299 | 400 | 299 |
| 2008-07-29 | 299 | 299 | 299 | 299 | 300 | 299 |
| 2008-07-28 | 300 | 300 | 299 | 299 | 400 | 299 |
| 2008-07-25 | 299 | 301 | 299 | 301 | 1,300 | 301 |
| 2008-07-23 | 287 | 287 | 287 | 287 | 300 | 287 |
| 2008-07-22 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-07-18 | 290 | 290 | 290 | 290 | 1,100 | 290 |
| 2008-07-17 | 290 | 290 | 289 | 289 | 1,200 | 289 |
| 2008-07-16 | 290 | 290 | 289 | 289 | 1,200 | 289 |
| 2008-07-15 | 290 | 290 | 289 | 290 | 1,000 | 290 |
| 2008-07-14 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2008-07-10 | 297 | 297 | 297 | 297 | 100 | 297 |
| 2008-07-09 | 296 | 296 | 296 | 296 | 100 | 296 |
| 2008-07-04 | 297 | 298 | 297 | 298 | 300 | 298 |
| 2008-07-03 | 299 | 299 | 284 | 284 | 700 | 284 |
| 2008-07-02 | 297 | 299 | 297 | 299 | 400 | 299 |
| 2008-07-01 | 298 | 298 | 298 | 298 | 800 | 298 |
| 2008-06-30 | 281 | 298 | 281 | 298 | 1,000 | 298 |
| 2008-06-27 | 299 | 299 | 279 | 279 | 1,300 | 279 |
| 2008-06-26 | 299 | 299 | 299 | 299 | 300 | 299 |
| 2008-06-25 | 299 | 299 | 299 | 299 | 300 | 299 |
| 2008-06-24 | 294 | 294 | 294 | 294 | 900 | 294 |
| 2008-06-23 | 299 | 299 | 299 | 299 | 100 | 299 |
| 2008-06-20 | 299 | 299 | 299 | 299 | 100 | 299 |
| 2008-06-19 | 294 | 294 | 294 | 294 | 100 | 294 |
| 2008-06-17 | 292 | 292 | 292 | 292 | 100 | 292 |
| 2008-06-16 | 300 | 320 | 300 | 300 | 5,700 | 300 |
| 2008-06-12 | 290 | 290 | 290 | 290 | 800 | 290 |
| 2008-06-11 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2008-06-10 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2008-06-09 | 300 | 308 | 300 | 300 | 2,800 | 300 |
| 2008-06-06 | 319 | 319 | 300 | 305 | 4,000 | 305 |
| 2008-06-05 | 350 | 350 | 302 | 312 | 15,700 | 312 |
| 2008-06-04 | 300 | 300 | 300 | 300 | 300 | 300 |
| 2008-06-03 | 300 | 300 | 300 | 300 | 300 | 300 |
| 2008-06-02 | 305 | 305 | 305 | 305 | 300 | 305 |
| 2008-05-30 | 304 | 305 | 304 | 305 | 300 | 305 |
| 2008-05-29 | 304 | 304 | 304 | 304 | 300 | 304 |
| 2008-05-28 | 302 | 302 | 302 | 302 | 300 | 302 |
| 2008-05-27 | 300 | 300 | 300 | 300 | 300 | 300 |
| 2008-05-26 | 300 | 300 | 300 | 300 | 300 | 300 |
| 2008-05-23 | 300 | 300 | 300 | 300 | 300 | 300 |
| 2008-05-21 | 292 | 301 | 292 | 301 | 200 | 301 |
| 2008-05-14 | 303 | 303 | 303 | 303 | 100 | 303 |
| 2008-05-13 | 288 | 288 | 288 | 288 | 100 | 288 |
| 2008-05-08 | 311 | 311 | 311 | 311 | 300 | 311 |
| 2008-05-07 | 305 | 311 | 305 | 311 | 300 | 311 |
| 2008-05-02 | 286 | 300 | 286 | 300 | 700 | 300 |
| 2008-05-01 | 302 | 302 | 286 | 286 | 2,100 | 286 |
| 2008-04-30 | 303 | 303 | 303 | 303 | 500 | 303 |
| 2008-04-28 | 303 | 303 | 303 | 303 | 300 | 303 |
| 2008-04-25 | 291 | 303 | 291 | 303 | 300 | 303 |
| 2008-04-21 | 290 | 290 | 290 | 290 | 100 | 290 |
| 2008-04-18 | 282 | 299 | 282 | 299 | 400 | 299 |
| 2008-04-16 | 287 | 292 | 287 | 292 | 600 | 292 |
| 2008-04-15 | 287 | 292 | 287 | 292 | 300 | 292 |
| 2008-04-14 | 289 | 289 | 250 | 280 | 1,300 | 280 |
| 2008-04-11 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2008-04-09 | 292 | 292 | 292 | 292 | 100 | 292 |
| 2008-04-08 | 293 | 293 | 292 | 292 | 300 | 292 |
| 2008-04-07 | 292 | 296 | 292 | 296 | 300 | 296 |
| 2008-04-04 | 306 | 306 | 306 | 306 | 300 | 306 |
| 2008-04-03 | 305 | 305 | 288 | 288 | 600 | 288 |
| 2008-04-02 | 308 | 308 | 308 | 308 | 300 | 308 |
| 2008-04-01 | 308 | 308 | 308 | 308 | 300 | 308 |
| 2008-03-31 | 309 | 309 | 309 | 309 | 600 | 309 |
| 2008-03-28 | 299 | 299 | 299 | 299 | 300 | 299 |
| 2008-03-27 | 299 | 299 | 299 | 299 | 300 | 299 |
| 2008-03-26 | 299 | 299 | 299 | 299 | 400 | 299 |
| 2008-03-25 | 299 | 299 | 299 | 299 | 300 | 299 |
| 2008-03-13 | 286 | 286 | 286 | 286 | 100 | 286 |
| 2008-03-12 | 286 | 286 | 286 | 286 | 1,300 | 286 |
| 2008-03-11 | 286 | 286 | 286 | 286 | 500 | 286 |
| 2008-03-10 | 291 | 291 | 285 | 285 | 700 | 285 |
| 2008-03-06 | 305 | 305 | 305 | 305 | 300 | 305 |
| 2008-03-05 | 305 | 305 | 305 | 305 | 400 | 305 |
| 2008-03-04 | 303 | 303 | 303 | 303 | 300 | 303 |
| 2008-03-03 | 293 | 314 | 293 | 303 | 2,300 | 303 |
| 2008-02-29 | 291 | 291 | 290 | 290 | 700 | 290 |
| 2008-02-28 | 282 | 291 | 282 | 291 | 800 | 291 |
| 2008-02-27 | 290 | 290 | 281 | 281 | 400 | 281 |
| 2008-02-26 | 290 | 290 | 290 | 290 | 300 | 290 |
| 2008-02-25 | 290 | 290 | 290 | 290 | 300 | 290 |
| 2008-02-19 | 291 | 291 | 291 | 291 | 400 | 291 |
| 2008-02-18 | 265 | 265 | 265 | 265 | 100 | 265 |
| 2008-02-15 | 261 | 269 | 261 | 265 | 1,200 | 265 |
| 2008-02-14 | 280 | 280 | 280 | 280 | 300 | 280 |
| 2008-02-13 | 276 | 280 | 276 | 280 | 900 | 280 |
| 2008-02-12 | 278 | 278 | 271 | 271 | 200 | 271 |
| 2008-02-08 | 280 | 280 | 280 | 280 | 100 | 280 |
| 2008-02-07 | 300 | 300 | 271 | 280 | 4,800 | 280 |
| 2008-02-06 | 289 | 310 | 289 | 310 | 600 | 310 |
| 2008-02-05 | 308 | 308 | 283 | 283 | 2,000 | 283 |
| 2008-02-04 | 290 | 302 | 290 | 292 | 1,200 | 292 |
| 2008-02-01 | 288 | 300 | 286 | 286 | 2,400 | 286 |
| 2008-01-31 | 303 | 306 | 300 | 306 | 3,000 | 306 |
| 2008-01-30 | 293 | 303 | 293 | 303 | 1,400 | 303 |
| 2008-01-29 | 304 | 304 | 286 | 286 | 3,500 | 286 |
| 2008-01-28 | 310 | 310 | 303 | 303 | 1,500 | 303 |
| 2008-01-25 | 279 | 310 | 279 | 310 | 1,600 | 310 |
| 2008-01-24 | 282 | 282 | 278 | 278 | 200 | 278 |
| 2008-01-23 | 280 | 282 | 280 | 282 | 600 | 282 |
| 2008-01-21 | 281 | 281 | 281 | 281 | 100 | 281 |
| 2008-01-18 | 287 | 287 | 280 | 280 | 1,100 | 280 |
| 2008-01-17 | 287 | 287 | 287 | 287 | 100 | 287 |
| 2008-01-16 | 283 | 283 | 283 | 283 | 100 | 283 |
| 2008-01-15 | 282 | 282 | 282 | 282 | 100 | 282 |
| 2008-01-11 | 268 | 278 | 268 | 273 | 1,200 | 273 |
| 2008-01-10 | 315 | 315 | 315 | 315 | 100 | 315 |
| 2008-01-09 | 320 | 320 | 320 | 320 | 300 | 320 |
| 2008-01-08 | 320 | 320 | 320 | 320 | 300 | 320 |
| 2008-01-07 | 306 | 317 | 306 | 310 | 1,400 | 310 |
| 2008-01-04 | 295 | 306 | 295 | 306 | 500 | 306 |
分割・併合履歴 ： なし
