1. HOME >
  2. 株価時系列 >
  3. 4707 >
  4. 2016年

4707 (株)キタック の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3030430429429511,000295
2016-12-2930231029530111,600301
2016-12-283013022973026,800302
2016-12-2729330929330522,900305
2016-12-262942942872919,400291
2016-12-222912952832868,700286
2016-12-2129429628628823,000288
2016-12-202993002942967,300296
2016-12-1930530929329924,400299
2016-12-163053052963013,500301
2016-12-1531331329829812,500298
2016-12-1430230729930517,400305
2016-12-1330130729530421,700304
2016-12-1229630329229929,500299
2016-12-0930430830130134,200301
2016-12-0831031630930936,900309
2016-12-0732032030631477,700314
2016-12-06337337320322258,700322
2016-12-05325365299365702,600365
2016-12-0228429027628520,000285
2016-12-0129029128428423,600284
2016-11-3029329428729039,400290
2016-11-2928629727629673,500296
2016-11-2828628728128649,100286
2016-11-2530430528628980,400289
2016-11-24314341300313133,500313
2016-11-22333334310320129,700320
2016-11-21378397336341760,100341
2016-11-18255330254330851,000330
2016-11-172472502402505,800250
2016-11-162402432402431,200243
2016-11-15237237235236700236
2016-11-142342392322362,400236
2016-11-112442442332342,400234
2016-11-102352402352402,400240
2016-11-092462462332335,900233
2016-11-082342482322476,500247
2016-11-072402402382382,000238
2016-11-042522522392408,700240
2016-11-022552552432476,400247
2016-11-012562562502553,900255
2016-10-312532562462567,100256
2016-10-282452462442452,000245
2016-10-272432482422487,800248
2016-10-262442472402469,400246
2016-10-252482492432443,700244
2016-10-242472502432469,900246
2016-10-212542552462468,600246
2016-10-2025426225425511,500255
2016-10-1926328025625733,700257
2016-10-1724629024226695,800266
2016-10-132442442422422,700242
2016-10-122452452422432,500243
2016-10-112442452442446,700244
2016-10-072482482452461,100246
2016-10-062472482432443,900244
2016-10-052492492422458,900245
2016-10-042492492442454,300245
2016-10-032442442412412,500241
2016-09-302412442382397,200239
2016-09-292412422372372,800237
2016-09-282422422342394,100239
2016-09-272372372362363,200236
2016-09-26238238234234500234
2016-09-23234234233233600233
2016-09-21231234231234300234
2016-09-202342352292351,900235
2016-09-1622724422022625,100226
2016-09-152342352302301,100230
2016-09-14235235231232500232
2016-09-13236236232235400235
2016-09-12236236236236200236
2016-09-092362392362371,300237
2016-09-082332372332371,000237
2016-09-062352352302301,700230
2016-09-052282302282285,600228
2016-09-022392392312332,300233
2016-09-012322362322357,000235
2016-08-312402402342391,900239
2016-08-302392392312342,300234
2016-08-292292392242387,600238
2016-08-262452472442461,500246
2016-08-25245246245246600246
2016-08-242382452362452,300245
2016-08-232412482402481,700248
2016-08-222382382362361,000236
2016-08-192382382382381,200238
2016-08-18238238238238900238
2016-08-16244245244245200245
2016-08-152452452392451,300245
2016-08-122452452452451,600245
2016-08-10245245245245500245
2016-08-092432452362451,500245
2016-08-08243243243243100243
2016-08-05241243241243200243
2016-08-042442442392441,100244
2016-08-032442442402401,300240
2016-08-022482482362383,600238
2016-08-01248248248248600248
2016-07-29245245245245900245
2016-07-282452492362402,900240
2016-07-272382452382454,800245
2016-07-26239239239239100239
2016-07-252302392302392,000239
2016-07-22222230222230800230
2016-07-21230230230230800230
2016-07-19231231231231700231
2016-07-15231231231231700231
2016-07-14230230230230500230
2016-07-132292302212301,600230
2016-07-122242332202213,200221
2016-07-112132252102202,800220
2016-07-082212212132141,800214
2016-07-07211215211215200215
2016-07-062182182172171,300217
2016-07-052182182142142,100214
2016-07-042132172092123,900212
2016-07-012132132072093,000209
2016-06-302162162042086,200208
2016-06-292122122042053,100205
2016-06-282102122002043,100204
2016-06-272142142052062,500206
2016-06-242262262052054,900205
2016-06-232252252132193,800219
2016-06-22226227226226900226
2016-06-212302392272284,100228
2016-06-20228230228230300230
2016-06-17227228227228300228
2016-06-162312312272271,100227
2016-06-15232232232232900232
2016-06-142372372302304,400230
2016-06-132422422402402,200240
2016-06-102442442422421,200242
2016-06-09245245243243600243
2016-06-082442442442441,200244
2016-06-07242243242243400243
2016-06-062452452362435,900243
2016-06-032522522442441,000244
2016-06-02250250250250700250
2016-06-012502502442461,600246
2016-05-312502502432431,300243
2016-05-302482482432435,200243
2016-05-272472492432492,800249
2016-05-262422422422422,300242
2016-05-252432442402422,000242
2016-05-2424924923324227,600242
2016-05-23245245245245200245
2016-05-20246246245245300245
2016-05-19248251248248600248
2016-05-182502502472482,700248
2016-05-17251251250250200250
2016-05-132542542492492,900249
2016-05-1225526125225314,200253
2016-05-11254255254255300255
2016-05-102602602542541,600254
2016-05-09260260253253900253
2016-05-062512512492511,600251
2016-05-022512512452452,300245
2016-04-282532532482482,100248
2016-04-27248250248249900249
2016-04-26251251250250200250
2016-04-252522522482516,100251
2016-04-222582582482483,300248
2016-04-21257257255255200255
2016-04-20256256256256300256
2016-04-192602602522527,600252
2016-04-1826126324826013,600260
2016-04-1525425624524713,200247
2016-04-142462462452462,200246
2016-04-132452492452492,800249
2016-04-122412422412421,100242
2016-04-11240242240242900242
2016-04-082422462402415,400241
2016-04-06251251242242900242
2016-04-052512512412412,400241
2016-04-042502502442482,900248
2016-04-012572572472474,500247
2016-03-312492562492504,000250
2016-03-3024628024424931,100249
2016-03-29243244241241400241
2016-03-282492542402407,000240
2016-03-25247253247252600252
2016-03-24246246246246200246
2016-03-232492492402451,200245
2016-03-2223726023524810,200248
2016-03-1823229323023966,000239
2016-03-172372392302322,900232
2016-03-162362362362361,000236
2016-03-152472472422432,000243
2016-03-14246246246246200246
2016-03-10246246246246800246
2016-03-09236243236243700243
2016-03-08249249242243300243
2016-03-07251251244244300244
2016-03-042532532452451,800245
2016-03-03253253245245800245
2016-03-022512512432501,100250
2016-03-012492502402501,900250
2016-02-292302442302445,500244
2016-02-26233233227227700227
2016-02-25226232226232400232
2016-02-24223223223223200223
2016-02-23222222222222200222
2016-02-222292292192235,900223
2016-02-192322322252251,300225
2016-02-18228232227230900230
2016-02-17221228221228600228
2016-02-162212332212243,100224
2016-02-15225228222228900228
2016-02-122302332242255,000225
2016-02-102392392362361,500236
2016-02-09244244240240700240
2016-02-082462462442441,300244
2016-02-052502502432431,700243
2016-02-042552552462461,000246
2016-02-032542552472471,100247
2016-02-022562562372466,700246
2016-02-01260260254254800254
2016-01-292502532452533,500253
2016-01-282492492382452,500245
2016-01-272482482402451,900245
2016-01-262482482382392,300239
2016-01-252482482362432,200243
2016-01-222342402312403,500240
2016-01-212402402342345,400234
2016-01-202412412402401,300240
2016-01-19240246240246700246
2016-01-182412422402422,100242
2016-01-142442522442481,700248
2016-01-13244250244247400247
2016-01-122472472442441,600244
2016-01-082512512452451,200245
2016-01-072562562452452,400245
2016-01-062552552482481,200248
2016-01-052472502472503,100250
2016-01-042512552392518,700251

分割・併合履歴 ： なし