4707 (株)キタック の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 167 | 170 | 167 | 170 | 900 | 170 |
| 2009-12-29 | 167 | 167 | 167 | 167 | 400 | 167 |
| 2009-12-28 | 156 | 157 | 156 | 157 | 1,200 | 157 |
| 2009-12-25 | 157 | 157 | 157 | 157 | 1,500 | 157 |
| 2009-12-24 | 160 | 160 | 160 | 160 | 100 | 160 |
| 2009-12-22 | 168 | 169 | 159 | 160 | 2,100 | 160 |
| 2009-12-21 | 163 | 168 | 163 | 168 | 1,400 | 168 |
| 2009-12-18 | 163 | 163 | 163 | 163 | 1,300 | 163 |
| 2009-12-17 | 163 | 163 | 158 | 158 | 1,500 | 158 |
| 2009-12-16 | 159 | 163 | 159 | 163 | 1,600 | 163 |
| 2009-12-14 | 158 | 158 | 157 | 157 | 800 | 157 |
| 2009-12-11 | 153 | 153 | 153 | 153 | 100 | 153 |
| 2009-12-10 | 155 | 155 | 155 | 155 | 100 | 155 |
| 2009-12-08 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2009-12-07 | 153 | 153 | 151 | 151 | 400 | 151 |
| 2009-12-04 | 162 | 163 | 162 | 162 | 900 | 162 |
| 2009-12-03 | 162 | 162 | 162 | 162 | 600 | 162 |
| 2009-12-02 | 161 | 162 | 161 | 162 | 600 | 162 |
| 2009-12-01 | 159 | 161 | 151 | 161 | 1,700 | 161 |
| 2009-11-30 | 159 | 159 | 159 | 159 | 900 | 159 |
| 2009-11-27 | 159 | 159 | 159 | 159 | 500 | 159 |
| 2009-11-26 | 159 | 159 | 151 | 151 | 1,000 | 151 |
| 2009-11-25 | 151 | 156 | 151 | 156 | 400 | 156 |
| 2009-11-24 | 151 | 151 | 151 | 151 | 400 | 151 |
| 2009-11-19 | 157 | 157 | 157 | 157 | 200 | 157 |
| 2009-11-18 | 151 | 151 | 151 | 151 | 200 | 151 |
| 2009-11-17 | 151 | 151 | 151 | 151 | 300 | 151 |
| 2009-11-12 | 156 | 160 | 156 | 160 | 900 | 160 |
| 2009-11-11 | 152 | 152 | 152 | 152 | 3,800 | 152 |
| 2009-11-10 | 162 | 162 | 151 | 152 | 2,300 | 152 |
| 2009-11-09 | 170 | 170 | 170 | 170 | 200 | 170 |
| 2009-11-06 | 176 | 176 | 176 | 176 | 500 | 176 |
| 2009-11-05 | 174 | 176 | 174 | 176 | 500 | 176 |
| 2009-11-04 | 174 | 174 | 174 | 174 | 600 | 174 |
| 2009-11-02 | 174 | 174 | 170 | 170 | 900 | 170 |
| 2009-10-30 | 174 | 174 | 174 | 174 | 600 | 174 |
| 2009-10-29 | 174 | 174 | 174 | 174 | 400 | 174 |
| 2009-10-28 | 174 | 174 | 174 | 174 | 400 | 174 |
| 2009-10-27 | 174 | 174 | 171 | 171 | 600 | 171 |
| 2009-10-26 | 174 | 174 | 171 | 174 | 1,600 | 174 |
| 2009-10-23 | 176 | 176 | 175 | 175 | 1,100 | 175 |
| 2009-10-22 | 177 | 177 | 175 | 176 | 2,000 | 176 |
| 2009-10-21 | 174 | 175 | 174 | 175 | 400 | 175 |
| 2009-10-20 | 176 | 176 | 176 | 176 | 1,300 | 176 |
| 2009-10-19 | 172 | 176 | 172 | 175 | 3,200 | 175 |
| 2009-10-16 | 172 | 172 | 170 | 170 | 2,100 | 170 |
| 2009-10-15 | 174 | 175 | 169 | 173 | 6,400 | 173 |
| 2009-10-14 | 180 | 185 | 180 | 184 | 7,600 | 184 |
| 2009-10-13 | 190 | 191 | 190 | 191 | 300 | 191 |
| 2009-10-09 | 193 | 193 | 193 | 193 | 700 | 193 |
| 2009-10-08 | 193 | 193 | 193 | 193 | 700 | 193 |
| 2009-10-07 | 193 | 193 | 193 | 193 | 2,700 | 193 |
| 2009-10-06 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2009-10-05 | 192 | 193 | 190 | 193 | 900 | 193 |
| 2009-10-02 | 191 | 192 | 186 | 192 | 2,800 | 192 |
| 2009-10-01 | 185 | 191 | 185 | 191 | 800 | 191 |
| 2009-09-30 | 185 | 188 | 185 | 185 | 1,300 | 185 |
| 2009-09-29 | 191 | 191 | 178 | 185 | 3,600 | 185 |
| 2009-09-28 | 191 | 191 | 187 | 191 | 800 | 191 |
| 2009-09-25 | 192 | 192 | 192 | 192 | 300 | 192 |
| 2009-09-24 | 199 | 199 | 182 | 182 | 2,800 | 182 |
| 2009-09-18 | 183 | 186 | 183 | 186 | 700 | 186 |
| 2009-09-17 | 185 | 185 | 185 | 185 | 500 | 185 |
| 2009-09-16 | 184 | 184 | 183 | 183 | 400 | 183 |
| 2009-09-14 | 183 | 183 | 183 | 183 | 100 | 183 |
| 2009-09-10 | 181 | 181 | 181 | 181 | 300 | 181 |
| 2009-09-09 | 180 | 181 | 180 | 181 | 800 | 181 |
| 2009-09-08 | 183 | 183 | 182 | 182 | 500 | 182 |
| 2009-09-07 | 180 | 188 | 180 | 184 | 2,500 | 184 |
| 2009-09-04 | 186 | 186 | 182 | 182 | 2,300 | 182 |
| 2009-09-03 | 189 | 189 | 186 | 186 | 1,500 | 186 |
| 2009-09-02 | 185 | 189 | 185 | 189 | 1,100 | 189 |
| 2009-09-01 | 185 | 186 | 184 | 185 | 2,000 | 185 |
| 2009-08-31 | 189 | 189 | 180 | 180 | 6,200 | 180 |
| 2009-08-28 | 195 | 200 | 192 | 199 | 7,200 | 199 |
| 2009-08-27 | 190 | 192 | 187 | 192 | 5,400 | 192 |
| 2009-08-26 | 190 | 190 | 188 | 190 | 3,300 | 190 |
| 2009-08-25 | 190 | 190 | 190 | 190 | 400 | 190 |
| 2009-08-24 | 190 | 190 | 190 | 190 | 600 | 190 |
| 2009-08-21 | 193 | 193 | 185 | 185 | 3,000 | 185 |
| 2009-08-20 | 186 | 188 | 180 | 188 | 2,500 | 188 |
| 2009-08-19 | 198 | 198 | 185 | 188 | 3,400 | 188 |
| 2009-08-18 | 191 | 198 | 191 | 198 | 6,500 | 198 |
| 2009-08-17 | 189 | 189 | 188 | 188 | 2,300 | 188 |
| 2009-08-13 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2009-08-12 | 185 | 191 | 185 | 190 | 5,900 | 190 |
| 2009-08-11 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2009-08-06 | 190 | 190 | 183 | 183 | 600 | 183 |
| 2009-08-05 | 189 | 190 | 189 | 190 | 500 | 190 |
| 2009-08-04 | 189 | 189 | 189 | 189 | 500 | 189 |
| 2009-08-03 | 189 | 189 | 189 | 189 | 600 | 189 |
| 2009-07-31 | 190 | 190 | 181 | 181 | 600 | 181 |
| 2009-07-30 | 190 | 190 | 190 | 190 | 400 | 190 |
| 2009-07-29 | 190 | 190 | 190 | 190 | 400 | 190 |
| 2009-07-28 | 189 | 190 | 189 | 190 | 400 | 190 |
| 2009-07-27 | 184 | 189 | 184 | 189 | 1,000 | 189 |
| 2009-07-24 | 179 | 184 | 179 | 184 | 400 | 184 |
| 2009-07-23 | 180 | 180 | 179 | 179 | 500 | 179 |
| 2009-07-22 | 180 | 180 | 180 | 180 | 300 | 180 |
| 2009-07-21 | 183 | 183 | 183 | 183 | 100 | 183 |
| 2009-07-17 | 187 | 187 | 187 | 187 | 100 | 187 |
| 2009-07-16 | 188 | 188 | 188 | 188 | 1,200 | 188 |
| 2009-07-15 | 182 | 190 | 172 | 190 | 2,800 | 190 |
| 2009-07-14 | 192 | 192 | 178 | 182 | 3,000 | 182 |
| 2009-07-13 | 192 | 192 | 192 | 192 | 1,200 | 192 |
| 2009-07-10 | 192 | 193 | 192 | 193 | 1,100 | 193 |
| 2009-07-06 | 193 | 193 | 193 | 193 | 500 | 193 |
| 2009-07-03 | 190 | 193 | 190 | 193 | 500 | 193 |
| 2009-07-02 | 193 | 193 | 183 | 183 | 1,500 | 183 |
| 2009-07-01 | 192 | 193 | 192 | 193 | 1,000 | 193 |
| 2009-06-30 | 190 | 191 | 190 | 191 | 800 | 191 |
| 2009-06-29 | 182 | 192 | 182 | 192 | 2,300 | 192 |
| 2009-06-26 | 194 | 195 | 194 | 195 | 400 | 195 |
| 2009-06-25 | 195 | 195 | 193 | 194 | 1,000 | 194 |
| 2009-06-24 | 190 | 190 | 190 | 190 | 100 | 190 |
| 2009-06-23 | 190 | 190 | 190 | 190 | 9,200 | 190 |
| 2009-06-22 | 178 | 180 | 177 | 178 | 6,700 | 178 |
| 2009-06-19 | 184 | 184 | 175 | 175 | 3,300 | 175 |
| 2009-06-18 | 180 | 182 | 180 | 182 | 600 | 182 |
| 2009-06-17 | 178 | 180 | 178 | 180 | 1,200 | 180 |
| 2009-06-15 | 193 | 193 | 193 | 193 | 1,200 | 193 |
| 2009-06-10 | 193 | 193 | 193 | 193 | 100 | 193 |
| 2009-06-09 | 193 | 193 | 193 | 193 | 300 | 193 |
| 2009-06-08 | 201 | 201 | 201 | 201 | 100 | 201 |
| 2009-06-05 | 192 | 199 | 192 | 199 | 300 | 199 |
| 2009-06-04 | 203 | 203 | 193 | 202 | 1,800 | 202 |
| 2009-06-03 | 214 | 214 | 193 | 193 | 1,000 | 193 |
| 2009-06-02 | 210 | 213 | 210 | 213 | 1,400 | 213 |
| 2009-06-01 | 204 | 210 | 204 | 210 | 500 | 210 |
| 2009-05-29 | 203 | 203 | 203 | 203 | 900 | 203 |
| 2009-05-28 | 203 | 203 | 203 | 203 | 600 | 203 |
| 2009-05-27 | 203 | 203 | 203 | 203 | 400 | 203 |
| 2009-05-26 | 203 | 203 | 203 | 203 | 400 | 203 |
| 2009-05-25 | 203 | 203 | 203 | 203 | 400 | 203 |
| 2009-05-13 | 186 | 186 | 186 | 186 | 100 | 186 |
| 2009-05-11 | 187 | 187 | 187 | 187 | 500 | 187 |
| 2009-05-08 | 179 | 179 | 176 | 176 | 1,000 | 176 |
| 2009-05-07 | 180 | 189 | 179 | 179 | 3,200 | 179 |
| 2009-05-01 | 179 | 179 | 179 | 179 | 1,200 | 179 |
| 2009-04-30 | 190 | 190 | 174 | 179 | 1,800 | 179 |
| 2009-04-28 | 188 | 190 | 188 | 190 | 400 | 190 |
| 2009-04-27 | 184 | 184 | 184 | 184 | 500 | 184 |
| 2009-04-24 | 184 | 184 | 184 | 184 | 300 | 184 |
| 2009-04-23 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2009-04-22 | 173 | 173 | 172 | 173 | 400 | 173 |
| 2009-04-21 | 177 | 179 | 177 | 177 | 700 | 177 |
| 2009-04-20 | 175 | 175 | 173 | 173 | 500 | 173 |
| 2009-04-17 | 173 | 173 | 173 | 173 | 200 | 173 |
| 2009-04-16 | 180 | 181 | 180 | 180 | 600 | 180 |
| 2009-04-15 | 176 | 176 | 176 | 176 | 200 | 176 |
| 2009-04-14 | 186 | 186 | 186 | 186 | 500 | 186 |
| 2009-04-13 | 180 | 185 | 180 | 185 | 600 | 185 |
| 2009-04-09 | 181 | 181 | 175 | 175 | 1,500 | 175 |
| 2009-04-08 | 171 | 171 | 171 | 171 | 100 | 171 |
| 2009-04-07 | 171 | 176 | 171 | 176 | 1,800 | 176 |
| 2009-04-06 | 186 | 186 | 183 | 183 | 900 | 183 |
| 2009-04-03 | 190 | 190 | 190 | 190 | 500 | 190 |
| 2009-04-02 | 178 | 190 | 169 | 190 | 7,500 | 190 |
| 2009-04-01 | 201 | 210 | 169 | 186 | 8,400 | 186 |
| 2009-03-31 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2009-03-30 | 180 | 203 | 180 | 201 | 4,400 | 201 |
| 2009-03-27 | 210 | 210 | 195 | 200 | 4,200 | 200 |
| 2009-03-26 | 210 | 210 | 210 | 210 | 400 | 210 |
| 2009-03-25 | 210 | 210 | 210 | 210 | 400 | 210 |
| 2009-03-23 | 195 | 196 | 195 | 195 | 3,600 | 195 |
| 2009-03-19 | 197 | 197 | 197 | 197 | 500 | 197 |
| 2009-03-17 | 200 | 200 | 197 | 197 | 200 | 197 |
| 2009-03-12 | 206 | 206 | 205 | 205 | 1,000 | 205 |
| 2009-03-11 | 205 | 205 | 203 | 203 | 1,000 | 203 |
| 2009-03-09 | 200 | 200 | 200 | 200 | 100 | 200 |
| 2009-03-06 | 224 | 224 | 224 | 224 | 100 | 224 |
| 2009-03-05 | 211 | 211 | 205 | 205 | 1,100 | 205 |
| 2009-03-04 | 225 | 225 | 206 | 206 | 1,400 | 206 |
| 2009-03-03 | 225 | 225 | 225 | 225 | 700 | 225 |
| 2009-03-02 | 223 | 223 | 218 | 218 | 900 | 218 |
| 2009-02-27 | 215 | 218 | 215 | 218 | 800 | 218 |
| 2009-02-26 | 215 | 215 | 215 | 215 | 400 | 215 |
| 2009-02-25 | 215 | 215 | 215 | 215 | 400 | 215 |
| 2009-02-20 | 195 | 195 | 195 | 195 | 300 | 195 |
| 2009-02-13 | 214 | 219 | 214 | 219 | 400 | 219 |
| 2009-02-10 | 213 | 213 | 190 | 190 | 600 | 190 |
| 2009-02-09 | 211 | 211 | 211 | 211 | 100 | 211 |
| 2009-02-06 | 210 | 210 | 210 | 210 | 600 | 210 |
| 2009-02-05 | 233 | 233 | 198 | 209 | 800 | 209 |
| 2009-02-04 | 234 | 234 | 234 | 234 | 400 | 234 |
| 2009-02-03 | 234 | 234 | 234 | 234 | 400 | 234 |
| 2009-02-02 | 234 | 234 | 234 | 234 | 400 | 234 |
| 2009-01-30 | 235 | 235 | 235 | 235 | 300 | 235 |
| 2009-01-29 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2009-01-28 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2009-01-27 | 220 | 235 | 220 | 235 | 2,900 | 235 |
| 2009-01-26 | 214 | 214 | 214 | 214 | 3,100 | 214 |
| 2009-01-23 | 214 | 214 | 214 | 214 | 3,100 | 214 |
| 2009-01-22 | 214 | 214 | 214 | 214 | 400 | 214 |
| 2009-01-21 | 216 | 216 | 216 | 216 | 300 | 216 |
| 2009-01-16 | 201 | 201 | 200 | 200 | 1,000 | 200 |
| 2009-01-15 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2009-01-13 | 205 | 206 | 205 | 206 | 400 | 206 |
| 2009-01-09 | 211 | 225 | 210 | 225 | 1,600 | 225 |
| 2009-01-08 | 240 | 240 | 240 | 240 | 400 | 240 |
| 2009-01-07 | 240 | 240 | 240 | 240 | 400 | 240 |
| 2009-01-06 | 240 | 240 | 240 | 240 | 400 | 240 |
| 2009-01-05 | 234 | 240 | 234 | 240 | 700 | 240 |
分割・併合履歴 ： なし
