4707 (株)キタック の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 271 | 272 | 271 | 272 | 2,400 | 272 |
| 2022-12-29 | 270 | 273 | 270 | 273 | 1,600 | 273 |
| 2022-12-28 | 271 | 271 | 269 | 269 | 4,300 | 269 |
| 2022-12-27 | 274 | 274 | 270 | 270 | 1,300 | 270 |
| 2022-12-26 | 272 | 273 | 270 | 272 | 2,700 | 272 |
| 2022-12-23 | 272 | 272 | 269 | 272 | 3,400 | 272 |
| 2022-12-22 | 274 | 274 | 271 | 273 | 3,400 | 273 |
| 2022-12-21 | 271 | 274 | 268 | 274 | 2,400 | 274 |
| 2022-12-20 | 277 | 277 | 270 | 271 | 24,100 | 271 |
| 2022-12-19 | 281 | 281 | 277 | 277 | 2,500 | 277 |
| 2022-12-16 | 278 | 278 | 277 | 278 | 4,500 | 278 |
| 2022-12-15 | 279 | 280 | 277 | 280 | 6,900 | 280 |
| 2022-12-14 | 277 | 279 | 276 | 279 | 6,400 | 279 |
| 2022-12-13 | 278 | 281 | 276 | 277 | 7,100 | 277 |
| 2022-12-12 | 276 | 284 | 275 | 280 | 9,500 | 280 |
| 2022-12-09 | 279 | 279 | 274 | 276 | 7,000 | 276 |
| 2022-12-08 | 274 | 280 | 274 | 277 | 20,900 | 277 |
| 2022-12-07 | 277 | 278 | 274 | 274 | 16,700 | 274 |
| 2022-12-06 | 290 | 290 | 275 | 278 | 53,400 | 278 |
| 2022-12-05 | 297 | 297 | 281 | 285 | 158,200 | 285 |
| 2022-12-02 | 285 | 325 | 281 | 318 | 376,900 | 318 |
| 2022-12-01 | 279 | 280 | 276 | 280 | 11,000 | 280 |
| 2022-11-30 | 277 | 279 | 276 | 279 | 11,500 | 279 |
| 2022-11-29 | 275 | 278 | 273 | 277 | 5,700 | 277 |
| 2022-11-28 | 274 | 276 | 273 | 275 | 4,800 | 275 |
| 2022-11-25 | 274 | 274 | 273 | 274 | 2,400 | 274 |
| 2022-11-24 | 270 | 274 | 270 | 274 | 6,100 | 274 |
| 2022-11-22 | 271 | 272 | 268 | 270 | 5,100 | 270 |
| 2022-11-21 | 270 | 272 | 270 | 271 | 2,700 | 271 |
| 2022-11-18 | 268 | 270 | 268 | 270 | 5,000 | 270 |
| 2022-11-17 | 267 | 269 | 267 | 269 | 600 | 269 |
| 2022-11-16 | 269 | 270 | 265 | 269 | 5,400 | 269 |
| 2022-11-15 | 267 | 269 | 267 | 269 | 2,200 | 269 |
| 2022-11-14 | 265 | 267 | 265 | 267 | 1,200 | 267 |
| 2022-11-11 | 265 | 265 | 264 | 265 | 1,600 | 265 |
| 2022-11-10 | 266 | 266 | 265 | 265 | 500 | 265 |
| 2022-11-09 | 267 | 267 | 266 | 266 | 2,500 | 266 |
| 2022-11-08 | 267 | 267 | 267 | 267 | 300 | 267 |
| 2022-11-07 | 266 | 266 | 265 | 265 | 3,500 | 265 |
| 2022-11-04 | 265 | 265 | 263 | 265 | 4,800 | 265 |
| 2022-11-02 | 267 | 267 | 264 | 265 | 4,600 | 265 |
| 2022-11-01 | 269 | 269 | 267 | 267 | 7,300 | 267 |
| 2022-10-31 | 270 | 271 | 269 | 269 | 1,500 | 269 |
| 2022-10-28 | 270 | 270 | 269 | 269 | 2,700 | 269 |
| 2022-10-27 | 273 | 273 | 269 | 271 | 6,700 | 271 |
| 2022-10-26 | 273 | 274 | 273 | 273 | 1,900 | 273 |
| 2022-10-25 | 271 | 274 | 271 | 274 | 12,300 | 274 |
| 2022-10-24 | 271 | 271 | 270 | 271 | 3,400 | 271 |
| 2022-10-21 | 272 | 272 | 269 | 270 | 14,700 | 270 |
| 2022-10-20 | 275 | 275 | 272 | 272 | 5,700 | 272 |
| 2022-10-19 | 277 | 277 | 274 | 276 | 30,700 | 276 |
| 2022-10-18 | 283 | 283 | 282 | 283 | 5,100 | 283 |
| 2022-10-17 | 283 | 283 | 281 | 282 | 5,100 | 282 |
| 2022-10-14 | 285 | 285 | 283 | 283 | 4,800 | 283 |
| 2022-10-13 | 287 | 287 | 283 | 283 | 7,900 | 283 |
| 2022-10-12 | 282 | 283 | 282 | 283 | 800 | 283 |
| 2022-10-11 | 284 | 284 | 282 | 283 | 14,800 | 283 |
| 2022-10-07 | 286 | 286 | 284 | 284 | 3,500 | 284 |
| 2022-10-06 | 282 | 285 | 281 | 284 | 9,800 | 284 |
| 2022-10-05 | 278 | 284 | 278 | 281 | 18,000 | 281 |
| 2022-10-04 | 277 | 278 | 276 | 277 | 2,700 | 277 |
| 2022-10-03 | 274 | 275 | 272 | 275 | 14,300 | 275 |
| 2022-09-30 | 274 | 274 | 273 | 273 | 3,400 | 273 |
| 2022-09-29 | 274 | 277 | 272 | 274 | 5,400 | 274 |
| 2022-09-28 | 273 | 273 | 269 | 273 | 7,200 | 273 |
| 2022-09-27 | 274 | 274 | 270 | 271 | 12,700 | 271 |
| 2022-09-26 | 272 | 275 | 272 | 273 | 3,800 | 273 |
| 2022-09-22 | 275 | 276 | 271 | 276 | 5,200 | 276 |
| 2022-09-21 | 280 | 280 | 274 | 275 | 15,400 | 275 |
| 2022-09-20 | 287 | 288 | 280 | 281 | 37,500 | 281 |
| 2022-09-16 | 288 | 300 | 285 | 291 | 55,500 | 291 |
| 2022-09-15 | 283 | 289 | 283 | 289 | 6,700 | 289 |
| 2022-09-14 | 282 | 284 | 282 | 283 | 7,000 | 283 |
| 2022-09-13 | 282 | 283 | 282 | 282 | 4,800 | 282 |
| 2022-09-12 | 283 | 283 | 281 | 282 | 7,700 | 282 |
| 2022-09-09 | 286 | 286 | 279 | 282 | 18,600 | 282 |
| 2022-09-08 | 285 | 286 | 283 | 286 | 4,000 | 286 |
| 2022-09-07 | 283 | 285 | 282 | 284 | 7,500 | 284 |
| 2022-09-06 | 284 | 285 | 282 | 282 | 10,300 | 282 |
| 2022-09-05 | 290 | 290 | 280 | 283 | 35,300 | 283 |
| 2022-09-02 | 298 | 316 | 287 | 291 | 122,300 | 291 |
| 2022-09-01 | 295 | 299 | 295 | 295 | 10,900 | 295 |
| 2022-08-31 | 294 | 297 | 293 | 295 | 14,800 | 295 |
| 2022-08-30 | 299 | 299 | 290 | 295 | 37,400 | 295 |
| 2022-08-29 | 308 | 308 | 289 | 298 | 156,000 | 298 |
| 2022-08-26 | 320 | 331 | 312 | 325 | 182,100 | 325 |
| 2022-08-25 | 303 | 309 | 301 | 309 | 32,300 | 309 |
| 2022-08-24 | 306 | 306 | 299 | 301 | 8,300 | 301 |
| 2022-08-23 | 300 | 305 | 300 | 303 | 8,700 | 303 |
| 2022-08-22 | 305 | 305 | 297 | 299 | 29,700 | 299 |
| 2022-08-19 | 295 | 307 | 295 | 301 | 40,800 | 301 |
| 2022-08-18 | 295 | 297 | 291 | 295 | 10,500 | 295 |
| 2022-08-17 | 296 | 297 | 292 | 295 | 32,100 | 295 |
| 2022-08-16 | 292 | 295 | 288 | 293 | 20,300 | 293 |
| 2022-08-15 | 293 | 293 | 287 | 292 | 9,400 | 292 |
| 2022-08-12 | 290 | 293 | 287 | 293 | 15,800 | 293 |
| 2022-08-10 | 292 | 293 | 287 | 291 | 26,000 | 291 |
| 2022-08-09 | 287 | 293 | 284 | 292 | 30,500 | 292 |
| 2022-08-08 | 281 | 292 | 279 | 290 | 41,700 | 290 |
| 2022-08-05 | 293 | 301 | 283 | 288 | 131,500 | 288 |
| 2022-08-04 | 298 | 345 | 280 | 296 | 922,500 | 296 |
| 2022-08-03 | 276 | 277 | 276 | 277 | 700 | 277 |
| 2022-08-02 | 277 | 277 | 275 | 275 | 3,900 | 275 |
| 2022-08-01 | 275 | 278 | 274 | 276 | 2,700 | 276 |
| 2022-07-29 | 276 | 276 | 272 | 273 | 4,100 | 273 |
| 2022-07-28 | 273 | 278 | 271 | 275 | 6,300 | 275 |
| 2022-07-27 | 274 | 275 | 272 | 272 | 3,800 | 272 |
| 2022-07-26 | 274 | 277 | 272 | 272 | 6,100 | 272 |
| 2022-07-25 | 278 | 278 | 272 | 273 | 7,500 | 273 |
| 2022-07-22 | 279 | 279 | 277 | 278 | 600 | 278 |
| 2022-07-21 | 277 | 279 | 272 | 277 | 7,100 | 277 |
| 2022-07-20 | 277 | 277 | 276 | 276 | 500 | 276 |
| 2022-07-19 | 276 | 278 | 276 | 277 | 2,600 | 277 |
| 2022-07-15 | 275 | 276 | 275 | 276 | 400 | 276 |
| 2022-07-14 | 276 | 276 | 275 | 275 | 500 | 275 |
| 2022-07-13 | 276 | 276 | 274 | 274 | 2,000 | 274 |
| 2022-07-12 | 274 | 277 | 273 | 273 | 1,200 | 273 |
| 2022-07-11 | 277 | 277 | 270 | 273 | 5,800 | 273 |
| 2022-07-08 | 276 | 276 | 274 | 274 | 1,600 | 274 |
| 2022-07-07 | 278 | 278 | 273 | 273 | 1,100 | 273 |
| 2022-07-06 | 278 | 281 | 275 | 276 | 9,400 | 276 |
| 2022-07-05 | 274 | 281 | 272 | 280 | 25,400 | 280 |
| 2022-07-04 | 269 | 274 | 269 | 271 | 3,200 | 271 |
| 2022-07-01 | 272 | 272 | 267 | 269 | 2,400 | 269 |
| 2022-06-30 | 271 | 271 | 269 | 269 | 1,400 | 269 |
| 2022-06-29 | 271 | 271 | 269 | 269 | 1,600 | 269 |
| 2022-06-28 | 271 | 271 | 270 | 271 | 1,200 | 271 |
| 2022-06-27 | 272 | 272 | 268 | 271 | 4,800 | 271 |
| 2022-06-24 | 272 | 274 | 270 | 272 | 2,700 | 272 |
| 2022-06-23 | 271 | 273 | 271 | 272 | 600 | 272 |
| 2022-06-22 | 273 | 273 | 270 | 271 | 4,400 | 271 |
| 2022-06-21 | 282 | 283 | 271 | 275 | 9,200 | 275 |
| 2022-06-20 | 267 | 282 | 267 | 277 | 33,700 | 277 |
| 2022-06-17 | 270 | 270 | 264 | 265 | 7,600 | 265 |
| 2022-06-16 | 271 | 272 | 269 | 270 | 2,400 | 270 |
| 2022-06-15 | 269 | 272 | 268 | 268 | 4,700 | 268 |
| 2022-06-14 | 272 | 272 | 269 | 269 | 5,500 | 269 |
| 2022-06-13 | 272 | 274 | 271 | 271 | 3,300 | 271 |
| 2022-06-10 | 273 | 273 | 272 | 272 | 1,300 | 272 |
| 2022-06-09 | 275 | 275 | 273 | 273 | 3,500 | 273 |
| 2022-06-08 | 275 | 276 | 274 | 274 | 5,700 | 274 |
| 2022-06-07 | 274 | 275 | 273 | 275 | 1,400 | 275 |
| 2022-06-06 | 273 | 274 | 273 | 274 | 3,500 | 274 |
| 2022-06-03 | 275 | 275 | 272 | 273 | 6,500 | 273 |
| 2022-06-02 | 275 | 275 | 273 | 274 | 1,100 | 274 |
| 2022-06-01 | 273 | 275 | 272 | 275 | 10,500 | 275 |
| 2022-05-31 | 275 | 276 | 274 | 274 | 8,400 | 274 |
| 2022-05-30 | 273 | 274 | 263 | 272 | 53,500 | 272 |
| 2022-05-27 | 280 | 298 | 279 | 289 | 71,700 | 289 |
| 2022-05-26 | 284 | 287 | 275 | 278 | 11,200 | 278 |
| 2022-05-25 | 283 | 285 | 282 | 282 | 2,500 | 282 |
| 2022-05-24 | 287 | 289 | 280 | 282 | 12,400 | 282 |
| 2022-05-23 | 280 | 285 | 280 | 283 | 6,600 | 283 |
| 2022-05-20 | 282 | 282 | 272 | 276 | 8,600 | 276 |
| 2022-05-19 | 279 | 282 | 278 | 282 | 1,600 | 282 |
| 2022-05-18 | 278 | 280 | 275 | 279 | 5,300 | 279 |
| 2022-05-17 | 283 | 284 | 280 | 280 | 2,600 | 280 |
| 2022-05-16 | 280 | 283 | 275 | 281 | 5,100 | 281 |
| 2022-05-13 | 282 | 282 | 276 | 276 | 1,100 | 276 |
| 2022-05-12 | 285 | 285 | 280 | 280 | 2,800 | 280 |
| 2022-05-11 | 285 | 289 | 285 | 289 | 1,600 | 289 |
| 2022-05-10 | 289 | 290 | 285 | 285 | 1,300 | 285 |
| 2022-05-09 | 289 | 289 | 285 | 288 | 1,500 | 288 |
| 2022-05-06 | 288 | 289 | 288 | 288 | 600 | 288 |
| 2022-05-02 | 283 | 287 | 283 | 287 | 800 | 287 |
| 2022-04-28 | 286 | 288 | 281 | 282 | 2,000 | 282 |
| 2022-04-27 | 284 | 284 | 284 | 284 | 700 | 284 |
| 2022-04-26 | 286 | 286 | 282 | 286 | 2,800 | 286 |
| 2022-04-25 | 287 | 287 | 284 | 284 | 3,600 | 284 |
| 2022-04-22 | 284 | 286 | 284 | 286 | 800 | 286 |
| 2022-04-21 | 286 | 286 | 283 | 284 | 1,200 | 284 |
| 2022-04-20 | 287 | 287 | 282 | 284 | 1,800 | 284 |
| 2022-04-19 | 283 | 287 | 283 | 287 | 700 | 287 |
| 2022-04-18 | 283 | 283 | 282 | 282 | 500 | 282 |
| 2022-04-15 | 282 | 287 | 282 | 283 | 2,100 | 283 |
| 2022-04-14 | 286 | 286 | 286 | 286 | 100 | 286 |
| 2022-04-13 | 281 | 287 | 281 | 287 | 1,700 | 287 |
| 2022-04-12 | 285 | 285 | 279 | 280 | 2,600 | 280 |
| 2022-04-11 | 289 | 292 | 286 | 286 | 8,200 | 286 |
| 2022-04-08 | - | - | - | 290 | - | 290 |
| 2022-04-07 | 292 | 292 | 290 | 290 | 1,100 | 290 |
| 2022-04-06 | 295 | 295 | 292 | 294 | 800 | 294 |
| 2022-04-05 | 294 | 295 | 291 | 295 | 1,600 | 295 |
| 2022-04-04 | 289 | 294 | 288 | 294 | 5,600 | 294 |
| 2022-04-01 | 284 | 288 | 284 | 288 | 1,500 | 288 |
| 2022-03-31 | 292 | 292 | 282 | 282 | 5,500 | 282 |
| 2022-03-30 | 292 | 292 | 290 | 290 | 900 | 290 |
| 2022-03-29 | 293 | 295 | 286 | 288 | 2,500 | 288 |
| 2022-03-28 | 293 | 293 | 287 | 293 | 1,000 | 293 |
| 2022-03-25 | 287 | 292 | 286 | 292 | 3,500 | 292 |
| 2022-03-24 | 286 | 289 | 286 | 288 | 600 | 288 |
| 2022-03-23 | 282 | 294 | 282 | 290 | 15,100 | 290 |
| 2022-03-22 | 282 | 282 | 279 | 281 | 1,800 | 281 |
| 2022-03-18 | 281 | 281 | 276 | 277 | 1,200 | 277 |
| 2022-03-17 | 285 | 285 | 276 | 276 | 7,100 | 276 |
| 2022-03-16 | 268 | 281 | 263 | 277 | 5,300 | 277 |
| 2022-03-15 | 264 | 270 | 264 | 266 | 2,300 | 266 |
| 2022-03-14 | 263 | 276 | 262 | 268 | 6,600 | 268 |
| 2022-03-11 | 268 | 270 | 267 | 267 | 1,500 | 267 |
| 2022-03-10 | 266 | 271 | 266 | 268 | 3,600 | 268 |
| 2022-03-09 | 271 | 271 | 266 | 266 | 2,000 | 266 |
| 2022-03-08 | 278 | 279 | 266 | 271 | 5,600 | 271 |
| 2022-03-07 | 279 | 280 | 278 | 279 | 3,500 | 279 |
| 2022-03-04 | 284 | 285 | 279 | 281 | 8,100 | 281 |
| 2022-03-03 | 287 | 291 | 282 | 282 | 4,700 | 282 |
| 2022-03-02 | 289 | 289 | 284 | 284 | 3,700 | 284 |
| 2022-03-01 | 289 | 289 | 285 | 289 | 7,300 | 289 |
| 2022-02-28 | 292 | 292 | 277 | 285 | 32,700 | 285 |
| 2022-02-25 | 300 | 308 | 299 | 302 | 37,400 | 302 |
| 2022-02-24 | 296 | 298 | 294 | 294 | 9,600 | 294 |
| 2022-02-22 | 288 | 293 | 284 | 293 | 6,100 | 293 |
| 2022-02-21 | 300 | 300 | 289 | 289 | 29,500 | 289 |
| 2022-02-18 | 299 | 304 | 299 | 301 | 4,100 | 301 |
| 2022-02-17 | 300 | 301 | 298 | 301 | 8,100 | 301 |
| 2022-02-16 | 309 | 309 | 299 | 301 | 19,400 | 301 |
| 2022-02-15 | 311 | 311 | 311 | 311 | 100 | 311 |
| 2022-02-14 | 310 | 314 | 310 | 314 | 1,200 | 314 |
| 2022-02-10 | 311 | 315 | 306 | 315 | 3,100 | 315 |
| 2022-02-09 | 310 | 310 | 307 | 307 | 300 | 307 |
| 2022-02-08 | 306 | 310 | 306 | 310 | 2,800 | 310 |
| 2022-02-07 | 311 | 312 | 307 | 312 | 2,200 | 312 |
| 2022-02-04 | 308 | 317 | 308 | 313 | 10,800 | 313 |
| 2022-02-03 | 306 | 308 | 306 | 308 | 1,100 | 308 |
| 2022-02-02 | 305 | 306 | 302 | 306 | 2,400 | 306 |
| 2022-02-01 | 303 | 305 | 303 | 305 | 1,800 | 305 |
| 2022-01-31 | 303 | 303 | 301 | 303 | 2,400 | 303 |
| 2022-01-28 | 302 | 302 | 300 | 300 | 4,400 | 300 |
| 2022-01-27 | 303 | 303 | 300 | 300 | 6,000 | 300 |
| 2022-01-26 | 300 | 302 | 300 | 302 | 16,200 | 302 |
| 2022-01-25 | 308 | 312 | 305 | 308 | 3,300 | 308 |
| 2022-01-24 | 306 | 306 | 305 | 305 | 1,600 | 305 |
| 2022-01-21 | 300 | 305 | 300 | 305 | 3,600 | 305 |
| 2022-01-20 | 300 | 303 | 300 | 302 | 1,700 | 302 |
| 2022-01-19 | 305 | 305 | 302 | 302 | 800 | 302 |
| 2022-01-18 | 305 | 305 | 302 | 305 | 2,700 | 305 |
| 2022-01-17 | 304 | 308 | 304 | 308 | 200 | 308 |
| 2022-01-14 | 303 | 304 | 303 | 304 | 1,300 | 304 |
| 2022-01-13 | 304 | 306 | 304 | 304 | 4,700 | 304 |
| 2022-01-12 | 307 | 311 | 306 | 306 | 3,100 | 306 |
| 2022-01-11 | 305 | 309 | 304 | 308 | 2,300 | 308 |
| 2022-01-07 | 306 | 309 | 304 | 304 | 12,200 | 304 |
| 2022-01-06 | 316 | 316 | 311 | 311 | 2,100 | 311 |
| 2022-01-05 | 314 | 319 | 312 | 315 | 2,800 | 315 |
| 2022-01-04 | 312 | 315 | 312 | 312 | 2,900 | 312 |
分割・併合履歴 ： なし
