6409 (株)キトー の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 266,000 | 272,000 | 264,000 | 265,000 | 113 | 1,325 |
| 2007-12-27 | 280,000 | 287,000 | 279,000 | 282,000 | 202 | 1,410 |
| 2007-12-26 | 255,000 | 278,000 | 255,000 | 276,000 | 305 | 1,380 |
| 2007-12-25 | 269,000 | 269,000 | 256,000 | 259,000 | 351 | 1,295 |
| 2007-12-21 | 263,000 | 264,000 | 255,000 | 261,000 | 396 | 1,305 |
| 2007-12-20 | 272,000 | 272,000 | 257,000 | 258,000 | 300 | 1,290 |
| 2007-12-19 | 280,000 | 280,000 | 271,000 | 272,000 | 354 | 1,360 |
| 2007-12-18 | 277,000 | 280,000 | 276,000 | 280,000 | 104 | 1,400 |
| 2007-12-17 | 290,000 | 290,000 | 280,000 | 281,000 | 150 | 1,405 |
| 2007-12-14 | 299,000 | 299,000 | 292,000 | 294,000 | 159 | 1,470 |
| 2007-12-13 | 292,000 | 295,000 | 289,000 | 290,000 | 185 | 1,450 |
| 2007-12-12 | 295,000 | 295,000 | 292,000 | 293,000 | 159 | 1,465 |
| 2007-12-11 | 297,000 | 297,000 | 292,000 | 295,000 | 153 | 1,475 |
| 2007-12-10 | 294,000 | 297,000 | 291,000 | 296,000 | 141 | 1,480 |
| 2007-12-07 | 303,000 | 303,000 | 291,000 | 297,000 | 224 | 1,485 |
| 2007-12-06 | 304,000 | 306,000 | 298,000 | 300,000 | 147 | 1,500 |
| 2007-12-05 | 307,000 | 316,000 | 303,000 | 305,000 | 239 | 1,525 |
| 2007-12-04 | 310,000 | 310,000 | 298,000 | 299,000 | 136 | 1,495 |
| 2007-12-03 | 306,000 | 307,000 | 300,000 | 306,000 | 158 | 1,530 |
| 2007-11-30 | 297,000 | 315,000 | 297,000 | 306,000 | 268 | 1,530 |
| 2007-11-29 | 296,000 | 299,000 | 291,000 | 296,000 | 153 | 1,480 |
| 2007-11-28 | 295,000 | 295,000 | 290,000 | 292,000 | 247 | 1,460 |
| 2007-11-27 | 285,000 | 293,000 | 282,000 | 292,000 | 309 | 1,460 |
| 2007-11-26 | 297,000 | 300,000 | 285,000 | 285,000 | 229 | 1,425 |
| 2007-11-22 | 305,000 | 311,000 | 301,000 | 302,000 | 269 | 1,510 |
| 2007-11-21 | 314,000 | 319,000 | 302,000 | 304,000 | 326 | 1,520 |
| 2007-11-20 | 320,000 | 324,000 | 312,000 | 322,000 | 460 | 1,610 |
| 2007-11-19 | 322,000 | 328,000 | 320,000 | 323,000 | 414 | 1,615 |
| 2007-11-16 | 322,000 | 329,000 | 320,000 | 322,000 | 278 | 1,610 |
| 2007-11-15 | 323,000 | 332,000 | 323,000 | 332,000 | 181 | 1,660 |
| 2007-11-14 | 323,000 | 335,000 | 320,000 | 333,000 | 199 | 1,665 |
| 2007-11-13 | 318,000 | 330,000 | 318,000 | 323,000 | 226 | 1,615 |
| 2007-11-12 | 316,000 | 320,000 | 313,000 | 317,000 | 253 | 1,585 |
| 2007-11-09 | 326,000 | 326,000 | 320,000 | 321,000 | 218 | 1,605 |
| 2007-11-08 | 313,000 | 331,000 | 312,000 | 326,000 | 321 | 1,630 |
| 2007-11-07 | 322,000 | 327,000 | 318,000 | 318,000 | 134 | 1,590 |
| 2007-11-06 | 324,000 | 334,000 | 323,000 | 323,000 | 160 | 1,615 |
| 2007-11-05 | 342,000 | 342,000 | 325,000 | 325,000 | 205 | 1,625 |
| 2007-11-02 | 348,000 | 350,000 | 341,000 | 342,000 | 221 | 1,710 |
| 2007-11-01 | 353,000 | 355,000 | 348,000 | 351,000 | 262 | 1,755 |
| 2007-10-31 | 357,000 | 359,000 | 350,000 | 352,000 | 173 | 1,760 |
| 2007-10-30 | 360,000 | 360,000 | 348,000 | 352,000 | 287 | 1,760 |
| 2007-10-29 | 356,000 | 365,000 | 355,000 | 360,000 | 444 | 1,800 |
| 2007-10-26 | 361,000 | 363,000 | 351,000 | 355,000 | 535 | 1,775 |
| 2007-10-25 | 377,000 | 378,000 | 361,000 | 366,000 | 524 | 1,830 |
| 2007-10-24 | 362,000 | 379,000 | 359,000 | 375,000 | 732 | 1,875 |
| 2007-10-23 | 351,000 | 364,000 | 351,000 | 357,000 | 257 | 1,785 |
| 2007-10-22 | 340,000 | 351,000 | 340,000 | 351,000 | 356 | 1,755 |
| 2007-10-19 | 365,000 | 365,000 | 355,000 | 355,000 | 446 | 1,775 |
| 2007-10-18 | 366,000 | 375,000 | 362,000 | 371,000 | 516 | 1,855 |
| 2007-10-17 | 362,000 | 369,000 | 350,000 | 361,000 | 1,011 | 1,805 |
| 2007-10-16 | 371,000 | 388,000 | 365,000 | 377,000 | 3,279 | 1,885 |
| 2007-10-15 | 375,000 | 378,000 | 363,000 | 373,000 | 1,457 | 1,865 |
| 2007-10-12 | 333,000 | 369,000 | 330,000 | 368,000 | 4,290 | 1,840 |
| 2007-10-11 | 327,000 | 331,000 | 318,000 | 330,000 | 642 | 1,650 |
| 2007-10-10 | 312,000 | 330,000 | 311,000 | 328,000 | 703 | 1,640 |
| 2007-10-09 | 322,000 | 335,000 | 300,000 | 309,000 | 1,206 | 1,545 |
| 2007-10-05 | 323,000 | 325,000 | 315,000 | 315,000 | 225 | 1,575 |
| 2007-10-04 | 315,000 | 323,000 | 310,000 | 322,000 | 403 | 1,610 |
| 2007-10-03 | 316,000 | 316,000 | 309,000 | 315,000 | 489 | 1,575 |
| 2007-10-02 | 321,000 | 329,000 | 310,000 | 316,000 | 1,099 | 1,580 |
| 2007-10-01 | 310,000 | 332,000 | 310,000 | 320,000 | 988 | 1,600 |
| 2007-09-28 | 304,000 | 316,000 | 302,000 | 309,000 | 631 | 1,545 |
| 2007-09-27 | 300,000 | 312,000 | 293,000 | 307,000 | 2,461 | 1,535 |
| 2007-09-26 | 298,000 | 299,000 | 296,000 | 297,000 | 326 | 1,485 |
| 2007-09-25 | 302,000 | 302,000 | 294,000 | 297,000 | 279 | 1,485 |
| 2007-09-21 | 303,000 | 303,000 | 295,000 | 303,000 | 498 | 1,515 |
| 2007-09-20 | 290,000 | 303,000 | 289,000 | 302,000 | 716 | 1,510 |
| 2007-09-19 | 290,000 | 292,000 | 290,000 | 291,000 | 275 | 1,455 |
| 2007-09-18 | 285,000 | 290,000 | 284,000 | 290,000 | 142 | 1,450 |
| 2007-09-14 | 284,000 | 295,000 | 282,000 | 290,000 | 281 | 1,450 |
| 2007-09-13 | 278,000 | 284,000 | 278,000 | 282,000 | 142 | 1,410 |
| 2007-09-12 | 287,000 | 290,000 | 281,000 | 281,000 | 175 | 1,405 |
| 2007-09-11 | 278,000 | 285,000 | 278,000 | 285,000 | 196 | 1,425 |
| 2007-09-10 | 273,000 | 284,000 | 273,000 | 282,000 | 300 | 1,410 |
| 2007-09-07 | 286,000 | 286,000 | 280,000 | 285,000 | 139 | 1,425 |
| 2007-09-06 | 281,000 | 286,000 | 278,000 | 286,000 | 147 | 1,430 |
| 2007-09-05 | 290,000 | 295,000 | 281,000 | 292,000 | 302 | 1,460 |
| 2007-09-04 | 293,000 | 297,000 | 290,000 | 290,000 | 149 | 1,450 |
| 2007-09-03 | 298,000 | 299,000 | 292,000 | 295,000 | 188 | 1,475 |
| 2007-08-31 | 296,000 | 306,000 | 295,000 | 295,000 | 633 | 1,475 |
| 2007-08-30 | 297,000 | 297,000 | 285,000 | 293,000 | 501 | 1,465 |
| 2007-08-29 | 283,000 | 303,000 | 280,000 | 291,000 | 1,011 | 1,455 |
| 2007-08-28 | 269,000 | 297,000 | 268,000 | 295,000 | 1,237 | 1,475 |
| 2007-08-27 | 271,000 | 273,000 | 266,000 | 269,000 | 166 | 1,345 |
| 2007-08-24 | 273,000 | 273,000 | 267,000 | 268,000 | 250 | 1,340 |
| 2007-08-23 | 268,000 | 275,000 | 262,000 | 269,000 | 328 | 1,345 |
| 2007-08-22 | 270,000 | 275,000 | 260,000 | 264,000 | 266 | 1,320 |
| 2007-08-21 | 260,000 | 279,000 | 256,000 | 270,000 | 460 | 1,350 |
| 2007-08-20 | 260,000 | 270,000 | 254,000 | 260,000 | 985 | 1,300 |
| 2007-08-17 | 281,000 | 283,000 | 252,000 | 252,000 | 869 | 1,260 |
| 2007-08-16 | 288,000 | 290,000 | 275,000 | 286,000 | 387 | 1,430 |
| 2007-08-15 | 293,000 | 295,000 | 283,000 | 292,000 | 310 | 1,460 |
| 2007-08-14 | 282,000 | 295,000 | 273,000 | 294,000 | 1,291 | 1,470 |
| 2007-08-13 | 308,000 | 310,000 | 282,000 | 288,000 | 1,135 | 1,440 |
| 2007-08-10 | 275,000 | 318,000 | 273,000 | 303,000 | 5,109 | 1,515 |
| 2007-08-09 | 326,000 | 329,000 | 295,000 | 299,000 | 19,400 | 1,495 |
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
