6409 (株)キトー の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-031,7451,7451,7011,7017,8001,701
2021-08-021,7111,7471,7061,74323,8001,743
2021-07-301,6561,6931,6451,69234,0001,692
2021-07-291,6701,6701,6501,6648,6001,664
2021-07-281,6771,6841,6611,6627,1001,662
2021-07-271,6921,6951,6751,69112,5001,691
2021-07-261,6891,6891,6691,68910,5001,689
2021-07-211,6521,6571,6421,65218,4001,652
2021-07-201,6381,6631,6141,61438,9001,614
2021-07-191,6481,6491,6231,63621,7001,636
2021-07-161,6761,6871,6641,6649,8001,664
2021-07-151,6971,6971,6751,67520,4001,675
2021-07-141,6891,7231,6861,70618,4001,706
2021-07-131,6921,7041,6791,70219,7001,702
2021-07-121,6771,7001,6671,68230,9001,682
2021-07-091,6111,6631,6091,65544,3001,655
2021-07-081,6421,6641,6311,63137,9001,631
2021-07-071,6491,6771,6381,64345,9001,643
2021-07-061,6851,6961,6741,67915,7001,679
2021-07-051,6661,6921,6661,68615,5001,686
2021-07-021,6541,6911,6541,68828,3001,688
2021-07-011,6661,6701,6461,65420,5001,654
2021-06-301,6981,7011,6661,67215,8001,672
2021-06-291,7221,7221,6761,69030,4001,690
2021-06-281,7471,7611,7151,73238,8001,732
2021-06-251,7251,7461,7251,73926,5001,739
2021-06-241,6781,7141,6761,71331,8001,713
2021-06-231,7011,7071,6761,68620,4001,686
2021-06-221,6281,7121,6271,70155,5001,701
2021-06-211,6201,6201,5751,57843,9001,578
2021-06-181,6891,6891,6361,63727,4001,637
2021-06-171,6881,6981,6721,67317,3001,673
2021-06-161,6941,7001,6841,70028,2001,700
2021-06-151,7241,7241,6901,69522,5001,695
2021-06-141,7021,7321,6901,72324,1001,723
2021-06-111,7021,7021,6631,67648,2001,676
2021-06-101,7391,7391,6901,70529,7001,705
2021-06-091,7591,7591,7131,72424,4001,724
2021-06-081,8051,8051,7541,75924,7001,759
2021-06-071,8201,8561,8041,81136,9001,811
2021-06-041,7811,8171,7771,80432,8001,804
2021-06-031,7681,7941,7521,79141,9001,791
2021-06-021,7351,7631,7301,75040,3001,750
2021-06-011,6951,7331,6841,72346,2001,723
2021-05-311,7601,7601,6821,69542,9001,695
2021-05-281,7801,7811,7511,75934,3001,759
2021-05-271,7731,8071,7661,76648,6001,766
2021-05-261,7451,7861,7451,77341,4001,773
2021-05-251,7451,7801,7441,76642,1001,766
2021-05-241,7431,7781,7431,75823,2001,758
2021-05-211,7281,7831,7261,76025,2001,760
2021-05-201,7211,7481,7101,73926,0001,739
2021-05-191,7761,7811,7281,73834,9001,738
2021-05-181,7871,8041,7731,80042,4001,800
2021-05-171,8001,8231,7671,78771,4001,787
2021-05-141,7881,8111,7611,76466,2001,764
2021-05-131,8501,8501,7701,77163,2001,771
2021-05-121,8731,8741,8071,81887,2001,818
2021-05-111,8241,9471,8171,869202,9001,869
2021-05-101,7991,8301,7881,82464,6001,824
2021-05-071,8001,8141,7881,79335,5001,793
2021-05-061,8001,8181,7591,79349,2001,793
2021-04-301,7861,7941,7791,78441,7001,784
2021-04-281,7631,8051,7501,79654,5001,796
2021-04-271,7991,8111,7611,76131,5001,761
2021-04-261,8101,8131,7831,79932,4001,799
2021-04-231,8001,8121,7821,78219,3001,782
2021-04-221,8281,8281,7881,80247,7001,802
2021-04-211,7671,8241,7671,81749,1001,817
2021-04-201,8191,8321,7771,79598,4001,795
2021-04-191,8591,8821,8291,83478,2001,834
2021-04-161,8201,8551,8201,85574,1001,855
2021-04-151,8201,8231,8051,82247,9001,822
2021-04-141,8301,8401,7991,82234,3001,822
2021-04-131,8271,8561,8141,82472,1001,824
2021-04-121,8101,8371,8031,82353,0001,823
2021-04-091,8121,8271,7851,80440,8001,804
2021-04-081,8411,8411,8021,81635,9001,816
2021-04-071,7891,8441,7891,84177,9001,841
2021-04-061,7401,8011,7371,78960,9001,789
2021-04-051,7361,7701,6991,74867,3001,748
2021-04-021,7801,7861,7271,73671,6001,736
2021-04-011,8241,8361,7711,78059,0001,780
2021-03-311,8121,8601,8021,82580,7001,825
2021-03-301,8371,8371,7671,82173,1001,821
2021-03-291,9011,9231,8241,855121,1001,855
2021-03-261,8141,8771,8141,87385,8001,873
2021-03-251,7291,8131,7291,80498,6001,804
2021-03-241,7131,7561,6851,71893,8001,718
2021-03-231,7401,7571,7091,71345,9001,713
2021-03-221,7031,7411,7021,73642,3001,736
2021-03-191,6741,7371,6681,73767,3001,737
2021-03-181,6701,6971,6571,69748,5001,697
2021-03-171,6611,6641,6391,65133,5001,651
2021-03-161,6621,6961,6501,68460,8001,684
2021-03-151,6301,6681,5981,662101,7001,662
2021-03-121,5981,6291,5901,61185,2001,611
2021-03-111,6081,6201,5951,60859,1001,608
2021-03-101,6681,6691,5951,61389,0001,613
2021-03-091,5671,6381,5571,628118,7001,628
2021-03-081,5321,5511,5261,55185,3001,551
2021-03-051,4801,5051,4571,50577,9001,505
2021-03-041,4801,4811,4451,46536,4001,465
2021-03-031,4501,5001,4471,49360,6001,493
2021-03-021,4781,4941,4371,44469,5001,444
2021-03-011,4411,4671,4341,461110,8001,461
2021-02-261,4431,4601,4291,438128,2001,438
2021-02-251,4501,4691,4301,45785,9001,457
2021-02-241,4701,4891,4581,46971,4001,469
2021-02-221,4881,4951,4651,47245,0001,472
2021-02-191,4781,4811,4561,47561,9001,475
2021-02-181,4841,4841,4561,47878,2001,478
2021-02-171,4601,4831,4561,47828,4001,478
2021-02-161,5051,5051,4611,47984,7001,479
2021-02-151,5401,5401,5011,50832,4001,508
2021-02-121,5651,5691,5231,52419,8001,524
2021-02-101,5091,5641,5091,56257,2001,562
2021-02-091,4871,5151,4871,50946,5001,509
2021-02-081,4981,5161,4951,50044,7001,500
2021-02-051,5361,5361,4981,49844,6001,498
2021-02-041,5381,5381,5061,51819,6001,518
2021-02-031,5231,5411,5231,53833,8001,538
2021-02-021,5201,5211,5061,52029,1001,520
2021-02-011,5231,5371,5101,52331,7001,523
2021-01-291,5291,5531,5171,51840,7001,518
2021-01-281,5321,5571,5161,528169,0001,528
2021-01-271,5551,5901,5501,56379,2001,563
2021-01-261,5711,5811,5431,55569,0001,555
2021-01-251,5541,5991,5501,58150,2001,581
2021-01-221,5521,5681,5341,53546,3001,535
2021-01-211,5701,6041,5701,57654,2001,576
2021-01-201,5701,6001,5691,58855,5001,588
2021-01-191,5711,5881,5571,57836,3001,578
2021-01-181,5931,5991,5741,58233,5001,582
2021-01-151,6101,6211,5811,59754,6001,597
2021-01-141,5991,6251,5831,61658,7001,616
2021-01-131,5681,6101,5601,60960,5001,609
2021-01-121,5611,5631,5211,55761,3001,557
2021-01-081,5801,5961,5521,59349,5001,593
2021-01-071,5341,6021,5341,58267,7001,582
2021-01-061,4901,5091,4761,50533,4001,505
2021-01-051,4971,5161,4801,49131,4001,491
2021-01-041,5541,5541,4891,51916,5001,519

分割・併合履歴 : [2014-09-26]1株→2株 [2013-03-27]1株→100株 [1992-03-26]1株→1.2株