1. HOME >
  2. 株価時系列 >
  3. 4707 >
  4. 2020年

4707 (株)キタック の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30330411330338636,000338
2020-12-29331331328331700331
2020-12-2832533132533112,600331
2020-12-253263263233253,100325
2020-12-243233243223242,100324
2020-12-233223233213231,300323
2020-12-2232933132232212,100322
2020-12-213263293253283,500328
2020-12-18326327326327800327
2020-12-173203243203233,600323
2020-12-163223253193208,100320
2020-12-153233233183202,600320
2020-12-1432332331432211,500322
2020-12-113253253213213,500321
2020-12-103263263203246,900324
2020-12-093223233223232,500323
2020-12-083233243193204,700320
2020-12-0733733732032829,000328
2020-12-0433033632732922,400329
2020-12-033353353253286,100328
2020-12-0233934231933348,400333
2020-12-0132635032334141,300341
2020-11-303223283223275,100327
2020-11-273203233183234,900323
2020-11-263203203193201,800320
2020-11-253243243183182,500318
2020-11-243253253223221,700322
2020-11-203243243173222,800322
2020-11-193193243173196,000319
2020-11-183223243193194,100319
2020-11-1732233031632433,700324
2020-11-163203223183194,200319
2020-11-133223223193191,200319
2020-11-1231732831732112,300321
2020-11-113153173153164,300316
2020-11-103133153123142,700314
2020-11-093143163123152,100315
2020-11-06314314314314900314
2020-11-053133143123142,400314
2020-11-043113153063126,000312
2020-11-023153153043077,600307
2020-10-303143183123124,600312
2020-10-293173193143185,300318
2020-10-283203273183256,300325
2020-10-273193203153182,200318
2020-10-263203213193193,100319
2020-10-233223223153198,200319
2020-10-223243243203206,600320
2020-10-213253253233233,800323
2020-10-2032332832232413,800324
2020-10-1932032831532245,200322
2020-10-163353383353375,900337
2020-10-153373393353358,600335
2020-10-143343393343389,300338
2020-10-133413413363363,300336
2020-10-123373373363374,900337
2020-10-093433433353364,700336
2020-10-083443443403438,800343
2020-10-073423433413424,200342
2020-10-063403433403426,800342
2020-10-053363413343416,800341
2020-10-0233534133233330,700333
2020-09-3033733733233210,700332
2020-09-2933033633033214,000332
2020-09-2832833332432816,500328
2020-09-253253263243246,400324
2020-09-243323323253256,100325
2020-09-233293323283289,800328
2020-09-183303323293319,300331
2020-09-1733033432932910,900329
2020-09-163273303253269,500326
2020-09-153243283243254,800325
2020-09-143243263233268,000326
2020-09-113253253233252,500325
2020-09-103243263233236,200323
2020-09-0932632632232611,100326
2020-09-0832732832432512,500325
2020-09-073303313263299,300329
2020-09-0432333832332917,800329
2020-09-0332733232133130,500331
2020-09-0232632732232746,200327
2020-09-0134434932633061,700330
2020-08-31351351331341152,300341
2020-08-28380399373383152,500383
2020-08-2738038136438049,300380
2020-08-2637738037438017,500380
2020-08-2537537837237614,600376
2020-08-2437238037037933,400379
2020-08-2136037336037017,600370
2020-08-2038438435536630,300366
2020-08-1935038434738442,300384
2020-08-1833834933534928,000349
2020-08-1733334533233519,300335
2020-08-143303333293304,900330
2020-08-1333333533033110,300331
2020-08-123283313243318,100331
2020-08-113313313253268,900326
2020-08-0731933231933222,400332
2020-08-063233233193192,500319
2020-08-053203243203201,600320
2020-08-043183183133183,800318
2020-08-033253253183181,000318
2020-07-313263263163184,800318
2020-07-303233253193259,700325
2020-07-2932632731632319,000323
2020-07-2833033631933133,200331
2020-07-2732532831531934,200319
2020-07-223223253223254,700325
2020-07-213303303243244,500324
2020-07-203183203173204,600320
2020-07-173133203133162,600316
2020-07-163273303153157,900315
2020-07-1532033031932518,900325
2020-07-1431932531731812,600318
2020-07-133223243173219,900321
2020-07-1031431431331317,800313
2020-07-0932634131331448,000314
2020-07-0831933231533042,500330
2020-07-073133133093116,400311
2020-07-0629831429730522,500305
2020-07-032983012962981,500298
2020-07-0231231229229212,200292
2020-07-0130031230031116,400311
2020-06-303013053003005,300300
2020-06-293103102963018,400301
2020-06-263113123113114,400311
2020-06-253153153083116,100311
2020-06-2430331530331520,300315
2020-06-2330030530030315,000303
2020-06-223033032982992,000299
2020-06-192972992952963,400296
2020-06-182962982962974,700297
2020-06-172982992972995,300299
2020-06-1628129928129913,700299
2020-06-152952972832835,100283
2020-06-1228729228529110,400291
2020-06-112993012972975,100297
2020-06-1030730829629820,000298
2020-06-093063083033046,900304
2020-06-083083103023107,100310
2020-06-0529330629330627,300306
2020-06-0429930129229321,500293
2020-06-0330730929329415,600294
2020-06-023093093033044,100304
2020-06-0131631830030218,200302
2020-05-2932532530130621,300306
2020-05-2830532530432139,400321
2020-05-273053052993045,100304
2020-05-263033032993033,700303
2020-05-253043042993013,900301
2020-05-223113112983039,800303
2020-05-2131731730330915,800309
2020-05-2031531630630719,100307
2020-05-1929930629430417,900304
2020-05-182972982952982,300298
2020-05-1528929728929619,200296
2020-05-142932942882895,900289
2020-05-132902922902922,800292
2020-05-122912912882912,500291
2020-05-112842932842897,500289
2020-05-0827128927028814,600288
2020-05-072652722652681,700268
2020-05-0127127126226219,400262
2020-04-302712752672708,700270
2020-04-2825727125427113,300271
2020-04-272502572502577,500257
2020-04-242542542472494,100249
2020-04-232512512502512,100251
2020-04-222562562462466,800246
2020-04-212602612572576,400257
2020-04-202572642522647,800264
2020-04-1724625724425721,000257
2020-04-1624325124224710,700247
2020-04-1524325524325418,800254
2020-04-1423724623424313,200243
2020-04-1324224323223912,400239
2020-04-102392422372384,700238
2020-04-092332382312379,300237
2020-04-082352392332343,800234
2020-04-072382382332335,500233
2020-04-062352352262354,400235
2020-04-032342372272295,700229
2020-04-022342352292353,200235
2020-04-01242242237241700241
2020-03-312402432382393,500239
2020-03-302342382262295,200229
2020-03-272412422392413,100241
2020-03-2624625023423914,900239
2020-03-2524325723824813,700248
2020-03-2422023822023510,000235
2020-03-23---216-216
2020-03-192182202162165,900216
2020-03-182162282152157,300215
2020-03-1720221520021424,900214
2020-03-1621322320821320,500213
2020-03-1320822320121627,700216
2020-03-1225425423123913,900239
2020-03-112512572512542,500254
2020-03-1022725522725525,800255
2020-03-0925926424124418,900244
2020-03-0628429027027013,100270
2020-03-0529629728628613,000286
2020-03-0428529628528821,100288
2020-03-0331931929629718,600297
2020-03-0228432127729697,700296
2020-02-2831631628530844,000308
2020-02-2734634632732712,800327
2020-02-2633835033734614,500346
2020-02-2536336734434651,800346
2020-02-213733733663715,900371
2020-02-2037337536237415,800374
2020-02-193763813723737,800373
2020-02-183773813743764,300376
2020-02-1737438537137911,300379
2020-02-1437838037437411,800374
2020-02-1337037936937916,400379
2020-02-123793793713719,300371
2020-02-1037537737137311,700373
2020-02-073873873763785,400378
2020-02-0638539738138117,900381
2020-02-0537938337138316,200383
2020-02-043783783673716,300371
2020-02-0336237135837010,500370
2020-01-313643763643737,400373
2020-01-3038638636336323,300363
2020-01-293923933873877,900387
2020-01-2838239238239212,300392
2020-01-273973973823828,200382
2020-01-243943993913925,800392
2020-01-233974013923987,100398
2020-01-223954003923993,100399
2020-01-2138339438339420,900394
2020-01-2039339338338523,400385
2020-01-173933973923954,500395
2020-01-163923933913913,200391
2020-01-1539339538639317,700393
2020-01-1440240239139316,100393
2020-01-103964033953989,300398
2020-01-093993993973995,300399
2020-01-0840140539139521,700395
2020-01-074074073953989,900398
2020-01-064044044004024,100402

分割・併合履歴 ： なし