4707 (株)キタック の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 259 | 259 | 259 | 259 | 1,300 | 259 |
| 2015-12-29 | 250 | 254 | 247 | 254 | 3,300 | 254 |
| 2015-12-28 | 248 | 252 | 245 | 246 | 8,600 | 246 |
| 2015-12-25 | 263 | 265 | 242 | 242 | 10,500 | 242 |
| 2015-12-24 | 270 | 270 | 260 | 260 | 7,200 | 260 |
| 2015-12-22 | 276 | 276 | 262 | 265 | 3,600 | 265 |
| 2015-12-21 | 273 | 279 | 269 | 269 | 5,000 | 269 |
| 2015-12-18 | 277 | 280 | 276 | 276 | 600 | 276 |
| 2015-12-17 | 279 | 279 | 279 | 279 | 900 | 279 |
| 2015-12-16 | 280 | 280 | 272 | 274 | 3,400 | 274 |
| 2015-12-15 | 284 | 284 | 276 | 276 | 1,500 | 276 |
| 2015-12-14 | 285 | 285 | 276 | 276 | 13,700 | 276 |
| 2015-12-11 | 280 | 298 | 278 | 285 | 15,800 | 285 |
| 2015-12-10 | 285 | 285 | 269 | 275 | 9,400 | 275 |
| 2015-12-09 | 279 | 282 | 274 | 280 | 4,000 | 280 |
| 2015-12-08 | 271 | 281 | 268 | 279 | 4,200 | 279 |
| 2015-12-07 | 284 | 287 | 269 | 272 | 22,100 | 272 |
| 2015-12-04 | 272 | 274 | 263 | 268 | 2,100 | 268 |
| 2015-12-03 | 272 | 273 | 267 | 267 | 3,400 | 267 |
| 2015-12-02 | 276 | 276 | 272 | 272 | 1,700 | 272 |
| 2015-12-01 | 277 | 277 | 273 | 274 | 3,200 | 274 |
| 2015-11-30 | 276 | 278 | 273 | 273 | 4,600 | 273 |
| 2015-11-27 | 273 | 273 | 270 | 270 | 700 | 270 |
| 2015-11-26 | 271 | 273 | 270 | 270 | 3,600 | 270 |
| 2015-11-25 | 266 | 269 | 264 | 268 | 11,800 | 268 |
| 2015-11-24 | 265 | 268 | 265 | 266 | 3,300 | 266 |
| 2015-11-20 | 260 | 269 | 260 | 262 | 4,200 | 262 |
| 2015-11-19 | 268 | 269 | 260 | 268 | 2,600 | 268 |
| 2015-11-18 | 256 | 268 | 256 | 264 | 8,300 | 264 |
| 2015-11-17 | 256 | 257 | 256 | 256 | 3,900 | 256 |
| 2015-11-16 | 257 | 258 | 254 | 256 | 4,700 | 256 |
| 2015-11-13 | 260 | 260 | 256 | 260 | 10,600 | 260 |
| 2015-11-12 | 265 | 265 | 264 | 264 | 1,500 | 264 |
| 2015-11-11 | 265 | 265 | 265 | 265 | 1,600 | 265 |
| 2015-11-10 | 265 | 265 | 264 | 265 | 1,100 | 265 |
| 2015-11-09 | 265 | 265 | 263 | 263 | 1,500 | 263 |
| 2015-11-06 | 265 | 265 | 262 | 264 | 2,100 | 264 |
| 2015-11-05 | 266 | 266 | 264 | 264 | 3,000 | 264 |
| 2015-11-04 | 265 | 265 | 264 | 264 | 1,900 | 264 |
| 2015-11-02 | 266 | 266 | 261 | 262 | 3,700 | 262 |
| 2015-10-30 | 266 | 266 | 261 | 266 | 3,600 | 266 |
| 2015-10-29 | 268 | 268 | 263 | 264 | 3,300 | 264 |
| 2015-10-28 | 264 | 269 | 264 | 265 | 8,300 | 265 |
| 2015-10-27 | 281 | 281 | 266 | 268 | 29,500 | 268 |
| 2015-10-26 | 283 | 283 | 280 | 281 | 2,900 | 281 |
| 2015-10-23 | 282 | 288 | 279 | 282 | 3,900 | 282 |
| 2015-10-22 | 278 | 286 | 277 | 282 | 4,800 | 282 |
| 2015-10-21 | 280 | 286 | 279 | 280 | 8,400 | 280 |
| 2015-10-20 | 276 | 310 | 276 | 282 | 54,900 | 282 |
| 2015-10-19 | 277 | 283 | 273 | 281 | 16,500 | 281 |
| 2015-10-16 | 291 | 292 | 285 | 286 | 19,000 | 286 |
| 2015-10-15 | 294 | 304 | 294 | 302 | 15,000 | 302 |
| 2015-10-14 | 294 | 294 | 290 | 294 | 6,700 | 294 |
| 2015-10-13 | 294 | 294 | 289 | 294 | 4,400 | 294 |
| 2015-10-09 | 290 | 294 | 286 | 294 | 4,300 | 294 |
| 2015-10-08 | 285 | 290 | 285 | 289 | 4,300 | 289 |
| 2015-10-07 | 285 | 287 | 280 | 286 | 2,600 | 286 |
| 2015-10-06 | 278 | 282 | 275 | 279 | 7,800 | 279 |
| 2015-10-05 | 276 | 276 | 273 | 274 | 900 | 274 |
| 2015-10-02 | 275 | 275 | 269 | 271 | 3,600 | 271 |
| 2015-10-01 | 274 | 274 | 270 | 270 | 3,900 | 270 |
| 2015-09-30 | 277 | 277 | 265 | 267 | 2,300 | 267 |
| 2015-09-29 | 269 | 269 | 261 | 262 | 4,700 | 262 |
| 2015-09-28 | 277 | 278 | 267 | 267 | 3,200 | 267 |
| 2015-09-25 | 270 | 271 | 268 | 268 | 1,600 | 268 |
| 2015-09-24 | 267 | 270 | 264 | 265 | 1,900 | 265 |
| 2015-09-18 | 270 | 270 | 260 | 263 | 10,100 | 263 |
| 2015-09-17 | 271 | 271 | 261 | 267 | 7,400 | 267 |
| 2015-09-16 | 275 | 279 | 269 | 271 | 5,000 | 271 |
| 2015-09-15 | 273 | 289 | 273 | 275 | 4,400 | 275 |
| 2015-09-14 | 280 | 289 | 270 | 275 | 11,400 | 275 |
| 2015-09-11 | 287 | 291 | 277 | 279 | 24,000 | 279 |
| 2015-09-10 | 260 | 340 | 257 | 277 | 118,900 | 277 |
| 2015-09-09 | 258 | 265 | 258 | 260 | 12,200 | 260 |
| 2015-09-08 | 260 | 262 | 258 | 258 | 1,200 | 258 |
| 2015-09-07 | 266 | 266 | 259 | 259 | 6,500 | 259 |
| 2015-09-04 | 288 | 288 | 267 | 269 | 3,300 | 269 |
| 2015-09-03 | 277 | 278 | 270 | 272 | 5,900 | 272 |
| 2015-09-02 | 279 | 284 | 268 | 278 | 10,600 | 278 |
| 2015-09-01 | 305 | 305 | 284 | 290 | 10,600 | 290 |
| 2015-08-31 | 302 | 306 | 300 | 302 | 9,000 | 302 |
| 2015-08-28 | 324 | 326 | 303 | 320 | 12,800 | 320 |
| 2015-08-27 | 314 | 317 | 304 | 316 | 1,200 | 316 |
| 2015-08-26 | 290 | 296 | 290 | 293 | 3,900 | 293 |
| 2015-08-25 | 261 | 310 | 252 | 293 | 12,400 | 293 |
| 2015-08-24 | 320 | 328 | 317 | 317 | 7,800 | 317 |
| 2015-08-21 | 328 | 328 | 322 | 322 | 1,600 | 322 |
| 2015-08-20 | 328 | 330 | 328 | 329 | 1,400 | 329 |
| 2015-08-19 | 327 | 333 | 324 | 333 | 3,300 | 333 |
| 2015-08-18 | 324 | 329 | 324 | 329 | 1,400 | 329 |
| 2015-08-17 | 326 | 329 | 325 | 328 | 4,800 | 328 |
| 2015-08-14 | 325 | 335 | 325 | 326 | 5,000 | 326 |
| 2015-08-13 | 324 | 324 | 322 | 324 | 1,500 | 324 |
| 2015-08-12 | 328 | 328 | 323 | 323 | 2,200 | 323 |
| 2015-08-11 | 329 | 333 | 328 | 332 | 2,700 | 332 |
| 2015-08-10 | 329 | 329 | 328 | 329 | 1,600 | 329 |
| 2015-08-07 | 336 | 336 | 326 | 329 | 3,300 | 329 |
| 2015-08-06 | 337 | 337 | 337 | 337 | 500 | 337 |
| 2015-08-05 | 337 | 337 | 335 | 336 | 2,400 | 336 |
| 2015-08-04 | 338 | 338 | 335 | 335 | 1,200 | 335 |
| 2015-08-03 | 338 | 338 | 329 | 338 | 1,200 | 338 |
| 2015-07-31 | 338 | 338 | 329 | 337 | 3,500 | 337 |
| 2015-07-30 | 337 | 337 | 326 | 329 | 1,200 | 329 |
| 2015-07-29 | 337 | 337 | 337 | 337 | 400 | 337 |
| 2015-07-28 | 337 | 337 | 336 | 337 | 800 | 337 |
| 2015-07-27 | 337 | 338 | 337 | 338 | 200 | 338 |
| 2015-07-24 | 332 | 338 | 330 | 337 | 2,500 | 337 |
| 2015-07-23 | 338 | 338 | 337 | 337 | 1,500 | 337 |
| 2015-07-22 | 338 | 338 | 332 | 336 | 2,100 | 336 |
| 2015-07-21 | 330 | 338 | 330 | 338 | 2,600 | 338 |
| 2015-07-17 | 336 | 336 | 328 | 330 | 1,700 | 330 |
| 2015-07-16 | 337 | 337 | 328 | 335 | 1,400 | 335 |
| 2015-07-15 | 327 | 360 | 322 | 330 | 29,900 | 330 |
| 2015-07-14 | 324 | 324 | 320 | 324 | 2,000 | 324 |
| 2015-07-13 | 325 | 325 | 325 | 325 | 300 | 325 |
| 2015-07-10 | 314 | 327 | 314 | 319 | 700 | 319 |
| 2015-07-09 | 311 | 316 | 310 | 310 | 6,000 | 310 |
| 2015-07-08 | 323 | 323 | 311 | 311 | 3,100 | 311 |
| 2015-07-07 | 330 | 330 | 321 | 325 | 1,400 | 325 |
| 2015-07-06 | 329 | 330 | 325 | 325 | 1,000 | 325 |
| 2015-07-03 | 330 | 331 | 329 | 329 | 1,700 | 329 |
| 2015-07-02 | 329 | 330 | 327 | 327 | 800 | 327 |
| 2015-07-01 | 329 | 329 | 323 | 328 | 1,400 | 328 |
| 2015-06-30 | 321 | 324 | 321 | 322 | 2,200 | 322 |
| 2015-06-29 | 320 | 321 | 303 | 321 | 7,900 | 321 |
| 2015-06-26 | 322 | 322 | 320 | 321 | 2,400 | 321 |
| 2015-06-25 | 325 | 325 | 321 | 321 | 1,600 | 321 |
| 2015-06-24 | 322 | 322 | 321 | 322 | 2,400 | 322 |
| 2015-06-23 | 322 | 324 | 321 | 321 | 2,400 | 321 |
| 2015-06-22 | 324 | 325 | 321 | 321 | 2,100 | 321 |
| 2015-06-19 | 326 | 328 | 321 | 327 | 2,900 | 327 |
| 2015-06-18 | 321 | 330 | 319 | 327 | 5,700 | 327 |
| 2015-06-17 | 326 | 326 | 321 | 323 | 1,800 | 323 |
| 2015-06-16 | 323 | 328 | 321 | 324 | 2,000 | 324 |
| 2015-06-15 | 326 | 326 | 323 | 324 | 700 | 324 |
| 2015-06-12 | 326 | 329 | 325 | 325 | 1,900 | 325 |
| 2015-06-11 | 327 | 327 | 325 | 325 | 200 | 325 |
| 2015-06-10 | 324 | 324 | 324 | 324 | 400 | 324 |
| 2015-06-09 | 328 | 328 | 325 | 326 | 1,300 | 326 |
| 2015-06-08 | 326 | 327 | 326 | 327 | 500 | 327 |
| 2015-06-05 | 323 | 326 | 323 | 325 | 3,000 | 325 |
| 2015-06-04 | 332 | 332 | 326 | 326 | 3,900 | 326 |
| 2015-06-03 | 331 | 331 | 326 | 326 | 2,100 | 326 |
| 2015-06-02 | 325 | 330 | 325 | 328 | 1,600 | 328 |
| 2015-06-01 | 320 | 329 | 320 | 324 | 14,100 | 324 |
| 2015-05-29 | 338 | 340 | 335 | 335 | 4,900 | 335 |
| 2015-05-28 | 340 | 340 | 334 | 334 | 3,200 | 334 |
| 2015-05-27 | 340 | 341 | 331 | 341 | 5,800 | 341 |
| 2015-05-26 | 339 | 343 | 332 | 341 | 6,600 | 341 |
| 2015-05-25 | 341 | 343 | 332 | 335 | 6,600 | 335 |
| 2015-05-22 | 332 | 341 | 332 | 341 | 4,900 | 341 |
| 2015-05-21 | 326 | 333 | 325 | 332 | 3,100 | 332 |
| 2015-05-20 | 330 | 337 | 324 | 329 | 8,900 | 329 |
| 2015-05-19 | 330 | 333 | 325 | 332 | 7,000 | 332 |
| 2015-05-18 | 343 | 343 | 326 | 326 | 12,600 | 326 |
| 2015-05-15 | 323 | 364 | 320 | 343 | 91,500 | 343 |
| 2015-05-14 | 322 | 325 | 321 | 324 | 1,600 | 324 |
| 2015-05-13 | 323 | 326 | 323 | 325 | 1,600 | 325 |
| 2015-05-12 | 323 | 325 | 322 | 325 | 1,000 | 325 |
| 2015-05-11 | 327 | 327 | 321 | 322 | 800 | 322 |
| 2015-05-08 | 324 | 324 | 320 | 322 | 1,400 | 322 |
| 2015-05-07 | 320 | 325 | 320 | 323 | 2,500 | 323 |
| 2015-05-01 | 324 | 324 | 320 | 321 | 3,800 | 321 |
| 2015-04-30 | 325 | 325 | 322 | 322 | 1,900 | 322 |
| 2015-04-28 | 327 | 327 | 325 | 326 | 1,400 | 326 |
| 2015-04-27 | 326 | 331 | 321 | 322 | 3,000 | 322 |
| 2015-04-24 | 326 | 326 | 320 | 320 | 800 | 320 |
| 2015-04-23 | 319 | 322 | 318 | 322 | 2,800 | 322 |
| 2015-04-22 | 320 | 322 | 318 | 318 | 5,000 | 318 |
| 2015-04-21 | 320 | 321 | 320 | 320 | 1,500 | 320 |
| 2015-04-20 | 324 | 324 | 320 | 320 | 4,800 | 320 |
| 2015-04-17 | 325 | 328 | 324 | 324 | 2,300 | 324 |
| 2015-04-16 | 326 | 326 | 323 | 324 | 800 | 324 |
| 2015-04-15 | 324 | 326 | 322 | 323 | 3,700 | 323 |
| 2015-04-14 | 325 | 329 | 324 | 325 | 4,200 | 325 |
| 2015-04-13 | 326 | 335 | 324 | 325 | 11,900 | 325 |
| 2015-04-10 | 337 | 337 | 325 | 326 | 5,200 | 326 |
| 2015-04-09 | 329 | 336 | 325 | 336 | 11,400 | 336 |
| 2015-04-08 | 326 | 329 | 323 | 329 | 1,600 | 329 |
| 2015-04-07 | 322 | 330 | 318 | 326 | 3,800 | 326 |
| 2015-04-06 | 317 | 318 | 317 | 318 | 1,600 | 318 |
| 2015-04-03 | 322 | 324 | 317 | 317 | 2,000 | 317 |
| 2015-04-02 | 319 | 322 | 318 | 322 | 2,700 | 322 |
| 2015-04-01 | 325 | 326 | 323 | 323 | 2,500 | 323 |
| 2015-03-31 | 326 | 326 | 319 | 323 | 6,200 | 323 |
| 2015-03-30 | 323 | 324 | 316 | 322 | 6,100 | 322 |
| 2015-03-27 | 330 | 330 | 323 | 326 | 3,200 | 326 |
| 2015-03-26 | 332 | 332 | 321 | 330 | 16,600 | 330 |
| 2015-03-25 | 332 | 332 | 329 | 330 | 1,100 | 330 |
| 2015-03-24 | 330 | 332 | 327 | 332 | 6,000 | 332 |
| 2015-03-23 | 330 | 332 | 328 | 330 | 3,900 | 330 |
| 2015-03-20 | 328 | 335 | 328 | 332 | 6,800 | 332 |
| 2015-03-19 | 327 | 332 | 325 | 326 | 6,700 | 326 |
| 2015-03-18 | 331 | 332 | 327 | 329 | 8,900 | 329 |
| 2015-03-17 | 333 | 335 | 330 | 333 | 8,100 | 333 |
| 2015-03-16 | 344 | 345 | 330 | 330 | 51,900 | 330 |
| 2015-03-13 | 335 | 354 | 335 | 342 | 37,800 | 342 |
| 2015-03-12 | 339 | 344 | 333 | 334 | 15,800 | 334 |
| 2015-03-11 | 336 | 342 | 335 | 339 | 14,200 | 339 |
| 2015-03-10 | 336 | 340 | 331 | 340 | 25,500 | 340 |
| 2015-03-09 | 348 | 349 | 331 | 336 | 143,300 | 336 |
| 2015-03-06 | 329 | 406 | 329 | 380 | 891,200 | 380 |
| 2015-03-05 | 333 | 333 | 324 | 326 | 2,300 | 326 |
| 2015-03-04 | 338 | 338 | 322 | 328 | 7,900 | 328 |
| 2015-03-03 | 336 | 353 | 330 | 331 | 31,200 | 331 |
| 2015-03-02 | 335 | 337 | 333 | 337 | 7,600 | 337 |
| 2015-02-27 | 332 | 332 | 325 | 329 | 2,400 | 329 |
| 2015-02-26 | 325 | 328 | 325 | 326 | 3,700 | 326 |
| 2015-02-25 | 333 | 333 | 325 | 326 | 2,200 | 326 |
| 2015-02-24 | 331 | 335 | 325 | 333 | 5,000 | 333 |
| 2015-02-23 | 331 | 333 | 327 | 330 | 25,300 | 330 |
| 2015-02-20 | 342 | 353 | 338 | 347 | 17,300 | 347 |
| 2015-02-19 | 342 | 342 | 328 | 341 | 6,900 | 341 |
| 2015-02-18 | 339 | 341 | 335 | 338 | 3,900 | 338 |
| 2015-02-17 | 338 | 339 | 333 | 333 | 2,000 | 333 |
| 2015-02-16 | 339 | 339 | 337 | 338 | 2,100 | 338 |
| 2015-02-13 | 335 | 338 | 329 | 336 | 2,400 | 336 |
| 2015-02-12 | 329 | 331 | 329 | 331 | 1,500 | 331 |
| 2015-02-10 | 327 | 332 | 327 | 329 | 1,900 | 329 |
| 2015-02-09 | 334 | 336 | 334 | 335 | 1,700 | 335 |
| 2015-02-06 | 340 | 340 | 336 | 336 | 900 | 336 |
| 2015-02-05 | 342 | 342 | 337 | 337 | 2,900 | 337 |
| 2015-02-04 | 342 | 344 | 336 | 336 | 1,500 | 336 |
| 2015-02-03 | 339 | 340 | 339 | 340 | 2,500 | 340 |
| 2015-02-02 | 340 | 340 | 335 | 335 | 1,700 | 335 |
| 2015-01-30 | 337 | 337 | 337 | 337 | 400 | 337 |
| 2015-01-29 | 340 | 340 | 330 | 330 | 2,600 | 330 |
| 2015-01-28 | 338 | 338 | 330 | 331 | 1,700 | 331 |
| 2015-01-27 | 334 | 337 | 328 | 329 | 7,900 | 329 |
| 2015-01-26 | 332 | 332 | 322 | 322 | 5,300 | 322 |
| 2015-01-23 | 332 | 332 | 320 | 321 | 1,900 | 321 |
| 2015-01-22 | 320 | 324 | 311 | 324 | 1,500 | 324 |
| 2015-01-21 | 320 | 331 | 320 | 323 | 1,000 | 323 |
| 2015-01-20 | 324 | 327 | 324 | 327 | 400 | 327 |
| 2015-01-19 | 315 | 324 | 311 | 311 | 2,300 | 311 |
| 2015-01-16 | 332 | 338 | 306 | 310 | 9,900 | 310 |
| 2015-01-15 | 339 | 339 | 333 | 333 | 400 | 333 |
| 2015-01-14 | 343 | 343 | 333 | 338 | 3,100 | 338 |
| 2015-01-13 | 332 | 340 | 332 | 335 | 5,200 | 335 |
| 2015-01-09 | 339 | 340 | 335 | 340 | 1,200 | 340 |
| 2015-01-08 | 343 | 343 | 332 | 334 | 3,300 | 334 |
| 2015-01-07 | 344 | 345 | 331 | 335 | 6,300 | 335 |
| 2015-01-06 | 339 | 344 | 329 | 344 | 8,600 | 344 |
| 2015-01-05 | 336 | 337 | 333 | 337 | 1,900 | 337 |
分割・併合履歴 ： なし
