5039 (株)キットアライブ 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 | 1,130 | 1,130 | 1,100 | 1,100 | 800 | 1,100 |
| 2022-12-29 | 1,060 | 1,130 | 1,060 | 1,130 | 200 | 1,130 |
| 2022-12-28 | - | - | - | 1,120 | - | 1,120 |
| 2022-12-27 | 1,130 | 1,130 | 1,080 | 1,120 | 3,200 | 1,120 |
| 2022-12-26 | 1,120 | 1,129 | 1,120 | 1,129 | 200 | 1,129 |
| 2022-12-23 | 1,102 | 1,135 | 1,102 | 1,130 | 4,100 | 1,130 |
| 2022-12-22 | 1,160 | 1,185 | 1,155 | 1,185 | 2,600 | 1,185 |
| 2022-12-21 | 1,151 | 1,153 | 1,150 | 1,153 | 600 | 1,153 |
| 2022-12-20 | 1,210 | 1,210 | 1,180 | 1,180 | 2,400 | 1,180 |
| 2022-12-19 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2022-12-16 | 1,159 | 1,160 | 1,159 | 1,159 | 700 | 1,159 |
| 2022-12-15 | 1,200 | 1,200 | 1,163 | 1,163 | 400 | 1,163 |
| 2022-12-14 | 1,199 | 1,210 | 1,155 | 1,158 | 1,900 | 1,158 |
| 2022-12-13 | 1,177 | 1,177 | 1,177 | 1,177 | 100 | 1,177 |
| 2022-12-12 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 2022-12-09 | - | - | - | 1,175 | - | 1,175 |
| 2022-12-08 | 1,160 | 1,175 | 1,160 | 1,175 | 300 | 1,175 |
| 2022-12-07 | 1,160 | 1,160 | 1,160 | 1,160 | 300 | 1,160 |
| 2022-12-06 | 1,150 | 1,150 | 1,130 | 1,130 | 1,800 | 1,130 |
| 2022-12-05 | 1,155 | 1,155 | 1,155 | 1,155 | 600 | 1,155 |
| 2022-12-02 | 1,150 | 1,180 | 1,150 | 1,155 | 1,700 | 1,155 |
| 2022-12-01 | 1,198 | 1,198 | 1,171 | 1,171 | 1,800 | 1,171 |
| 2022-11-30 | 1,200 | 1,200 | 1,186 | 1,199 | 1,000 | 1,199 |
| 2022-11-29 | 1,182 | 1,182 | 1,182 | 1,182 | 100 | 1,182 |
| 2022-11-28 | 1,230 | 1,230 | 1,155 | 1,230 | 3,600 | 1,230 |
| 2022-11-25 | 1,220 | 1,230 | 1,220 | 1,230 | 300 | 1,230 |
| 2022-11-24 | 1,250 | 1,250 | 1,177 | 1,250 | 900 | 1,250 |
| 2022-11-22 | 1,200 | 1,250 | 1,155 | 1,250 | 1,200 | 1,250 |
| 2022-11-21 | 1,249 | 1,249 | 1,200 | 1,200 | 500 | 1,200 |
| 2022-11-18 | - | - | - | 1,170 | - | 1,170 |
| 2022-11-17 | 1,218 | 1,218 | 1,170 | 1,170 | 800 | 1,170 |
| 2022-11-16 | 1,251 | 1,255 | 1,250 | 1,250 | 1,300 | 1,250 |
| 2022-11-15 | 1,278 | 1,300 | 1,248 | 1,248 | 700 | 1,248 |
| 2022-11-14 | 1,150 | 1,158 | 1,102 | 1,158 | 600 | 1,158 |
| 2022-11-11 | 1,155 | 1,155 | 1,155 | 1,155 | 700 | 1,155 |
| 2022-11-10 | - | - | - | 1,168 | - | 1,168 |
| 2022-11-09 | 1,169 | 1,180 | 1,169 | 1,170 | 700 | 1,170 |
| 2022-11-08 | 1,183 | 1,196 | 1,183 | 1,196 | 300 | 1,196 |
| 2022-11-07 | - | - | - | 1,168 | - | 1,168 |
| 2022-11-04 | 1,227 | 1,227 | 1,167 | 1,168 | 500 | 1,168 |
| 2022-11-02 | 1,229 | 1,229 | 1,200 | 1,200 | 1,400 | 1,200 |
| 2022-11-01 | 1,230 | 1,230 | 1,202 | 1,202 | 900 | 1,202 |
| 2022-10-31 | 1,240 | 1,240 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2022-10-28 | 1,230 | 1,250 | 1,210 | 1,210 | 600 | 1,210 |
| 2022-10-27 | 1,188 | 1,253 | 1,180 | 1,250 | 1,300 | 1,250 |
| 2022-10-26 | 1,299 | 1,299 | 1,200 | 1,200 | 3,000 | 1,200 |
| 2022-10-25 | 1,287 | 1,340 | 1,210 | 1,259 | 2,500 | 1,259 |
| 2022-10-24 | 1,348 | 1,348 | 1,347 | 1,347 | 300 | 1,347 |
| 2022-10-21 | 1,360 | 1,360 | 1,330 | 1,348 | 700 | 1,348 |
| 2022-10-20 | 1,360 | 1,380 | 1,360 | 1,364 | 1,000 | 1,364 |
| 2022-10-19 | 1,361 | 1,391 | 1,301 | 1,360 | 1,000 | 1,360 |
| 2022-10-18 | 1,305 | 1,380 | 1,288 | 1,330 | 3,100 | 1,330 |
| 2022-10-17 | 1,370 | 1,408 | 1,288 | 1,305 | 1,700 | 1,305 |
| 2022-10-14 | 1,420 | 1,420 | 1,393 | 1,400 | 2,900 | 1,400 |
| 2022-10-13 | 1,457 | 1,469 | 1,368 | 1,416 | 5,000 | 1,416 |
| 2022-10-12 | 1,385 | 1,427 | 1,325 | 1,427 | 9,600 | 1,427 |
| 2022-10-11 | 1,270 | 1,400 | 1,222 | 1,368 | 12,700 | 1,368 |
| 2022-10-07 | 1,205 | 1,339 | 1,200 | 1,278 | 11,600 | 1,278 |
| 2022-10-06 | 1,275 | 1,276 | 1,161 | 1,202 | 16,000 | 1,202 |
| 2022-10-05 | 1,094 | 1,318 | 1,094 | 1,280 | 28,800 | 1,280 |
| 2022-10-04 | 1,048 | 1,120 | 1,000 | 1,119 | 11,600 | 1,119 |
| 2022-10-03 | 991 | 1,023 | 960 | 1,010 | 7,500 | 1,010 |
| 2022-09-30 | 1,055 | 1,074 | 980 | 980 | 35,600 | 980 |
| 2022-09-29 | 1,278 | 1,280 | 1,131 | 1,137 | 47,200 | 1,137 |
| 2022-09-28 | 1,666 | 2,000 | 1,266 | 1,266 | 375,200 | 1,266 |
| 2022-09-27 | - | - | - | - | - | - |
| 2022-09-26 | - | - | - | - | - | - |
| 2022-09-22 | - | - | - | - | - | - |
| 2022-09-21 | - | - | - | - | - | - |
| 2022-09-20 | - | - | - | - | - | - |
| 2022-09-16 | - | - | - | - | - | - |
| 2022-09-15 | - | - | - | - | - | - |
| 2022-09-14 | - | - | - | - | - | - |
| 2022-09-13 | - | - | - | - | - | - |
| 2022-09-12 | - | - | - | - | - | - |
| 2022-09-09 | - | - | - | - | - | - |
| 2022-09-08 | - | - | - | - | - | - |
| 2022-09-07 | - | - | - | - | - | - |
| 2022-09-06 | - | - | - | - | - | - |
| 2022-09-05 | - | - | - | - | - | - |
| 2022-09-02 | - | - | - | - | - | - |
| 2022-09-01 | - | - | - | - | - | - |
| 2022-08-31 | - | - | - | - | - | - |
| 2022-08-30 | - | - | - | - | - | - |
| 2022-08-29 | - | - | - | - | - | - |
| 2022-08-26 | - | - | - | - | - | - |
| 2022-08-25 | - | - | - | - | - | - |
| 2022-08-24 | - | - | - | - | - | - |
分割・併合履歴 ： なし
