6409 (株)キトーの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,105	2,133	2,087	2,091	77,800	1,045.50
2013-12-27	2,039	2,139	1,995	2,089	110,700	1,044.50
2013-12-26	1,910	2,046	1,910	2,015	140,100	1,007.50
2013-12-25	1,904	1,908	1,876	1,891	90,300	945.50
2013-12-24	1,895	1,944	1,878	1,890	118,500	945
2013-12-20	1,874	1,910	1,844	1,895	175,100	947.50
2013-12-19	1,798	1,868	1,798	1,863	117,600	931.50
2013-12-18	1,810	1,814	1,780	1,791	40,300	895.50
2013-12-17	1,792	1,810	1,784	1,799	38,800	899.50
2013-12-16	1,846	1,846	1,794	1,804	50,700	902
2013-12-13	1,841	1,870	1,810	1,834	68,000	917
2013-12-12	1,837	1,865	1,808	1,849	48,600	924.50
2013-12-11	1,856	1,872	1,849	1,867	55,100	933.50
2013-12-10	1,855	1,864	1,820	1,857	69,200	928.50
2013-12-09	1,865	1,866	1,827	1,850	103,900	925
2013-12-06	1,796	1,878	1,796	1,846	128,000	923
2013-12-05	1,780	1,820	1,780	1,796	66,700	898
2013-12-04	1,767	1,805	1,751	1,787	66,300	893.50
2013-12-03	1,808	1,811	1,782	1,792	45,000	896
2013-12-02	1,821	1,830	1,782	1,790	79,000	895
2013-11-29	1,769	1,828	1,750	1,818	94,400	909
2013-11-28	1,700	1,747	1,700	1,734	99,500	867
2013-11-27	1,676	1,678	1,663	1,672	22,700	836
2013-11-26	1,682	1,697	1,670	1,680	78,900	840
2013-11-25	1,649	1,683	1,634	1,640	74,100	820
2013-11-22	1,648	1,648	1,618	1,631	62,400	815.50
2013-11-21	1,648	1,649	1,605	1,632	49,900	816
2013-11-20	1,630	1,647	1,625	1,640	39,300	820
2013-11-19	1,640	1,650	1,607	1,622	63,000	811
2013-11-18	1,639	1,680	1,629	1,646	87,700	823
2013-11-15	1,610	1,619	1,598	1,600	62,100	800
2013-11-14	1,577	1,615	1,577	1,604	63,800	802
2013-11-13	1,588	1,620	1,540	1,555	69,800	777.50
2013-11-12	1,580	1,593	1,565	1,588	47,000	794
2013-11-11	1,580	1,586	1,546	1,559	22,100	779.50
2013-11-08	1,524	1,580	1,490	1,570	26,500	785
2013-11-07	1,575	1,577	1,484	1,555	26,900	777.50
2013-11-06	1,523	1,578	1,523	1,573	18,700	786.50
2013-11-05	1,545	1,551	1,522	1,536	25,500	768
2013-11-01	1,565	1,570	1,521	1,535	42,300	767.50
2013-10-31	1,575	1,575	1,537	1,542	30,100	771
2013-10-30	1,545	1,575	1,530	1,570	60,700	785
2013-10-29	1,536	1,554	1,525	1,530	23,500	765
2013-10-28	1,551	1,565	1,530	1,556	16,900	778
2013-10-25	1,564	1,565	1,535	1,537	20,300	768.50
2013-10-24	1,518	1,556	1,518	1,551	15,700	775.50
2013-10-23	1,558	1,577	1,537	1,537	19,800	768.50
2013-10-22	1,559	1,575	1,550	1,557	15,300	778.50
2013-10-21	1,550	1,588	1,537	1,558	20,700	779
2013-10-18	1,536	1,550	1,526	1,531	19,300	765.50
2013-10-17	1,526	1,561	1,510	1,526	30,800	763
2013-10-16	1,508	1,519	1,497	1,501	11,200	750.50
2013-10-15	1,526	1,526	1,496	1,500	16,800	750
2013-10-11	1,500	1,540	1,498	1,526	38,800	763
2013-10-10	1,488	1,497	1,481	1,495	14,700	747.50
2013-10-09	1,488	1,499	1,462	1,497	18,600	748.50
2013-10-08	1,458	1,500	1,457	1,498	20,600	749
2013-10-07	1,470	1,484	1,457	1,457	22,800	728.50
2013-10-04	1,487	1,496	1,453	1,470	12,300	735
2013-10-03	1,468	1,489	1,454	1,481	26,300	740.50
2013-10-02	1,513	1,513	1,474	1,491	31,400	745.50
2013-10-01	1,533	1,546	1,518	1,527	16,000	763.50
2013-09-30	1,518	1,529	1,510	1,516	14,700	758
2013-09-27	1,555	1,576	1,537	1,560	23,800	780
2013-09-26	1,505	1,539	1,488	1,534	14,800	767
2013-09-25	1,560	1,560	1,401	1,519	28,900	759.50
2013-09-24	1,560	1,590	1,533	1,563	18,100	781.50
2013-09-20	1,515	1,567	1,502	1,567	30,600	783.50
2013-09-19	1,461	1,500	1,456	1,498	20,600	749
2013-09-18	1,448	1,462	1,391	1,434	23,200	717
2013-09-17	1,450	1,453	1,436	1,442	17,400	721
2013-09-13	1,422	1,453	1,422	1,446	37,100	723
2013-09-12	1,460	1,460	1,441	1,449	19,500	724.50
2013-09-11	1,464	1,464	1,418	1,448	36,000	724
2013-09-10	1,467	1,481	1,440	1,462	17,400	731
2013-09-09	1,430	1,473	1,429	1,467	42,000	733.50
2013-09-06	1,406	1,435	1,393	1,424	35,000	712
2013-09-05	1,411	1,412	1,384	1,400	23,900	700
2013-09-04	1,382	1,396	1,372	1,383	31,800	691.50
2013-09-03	1,398	1,414	1,390	1,408	33,800	704
2013-09-02	1,383	1,405	1,372	1,385	18,300	692.50
2013-08-30	1,400	1,406	1,371	1,374	35,400	687
2013-08-29	1,414	1,414	1,390	1,406	31,200	703
2013-08-28	1,400	1,416	1,392	1,413	50,100	706.50
2013-08-27	1,417	1,430	1,390	1,406	26,000	703
2013-08-26	1,437	1,437	1,403	1,416	10,400	708
2013-08-23	1,422	1,445	1,411	1,436	21,900	718
2013-08-22	1,412	1,421	1,386	1,421	16,100	710.50
2013-08-21	1,411	1,427	1,394	1,411	31,300	705.50
2013-08-20	1,447	1,464	1,420	1,422	22,600	711
2013-08-19	1,475	1,476	1,458	1,470	20,500	735
2013-08-16	1,461	1,500	1,460	1,479	22,400	739.50
2013-08-15	1,446	1,498	1,446	1,475	20,600	737.50
2013-08-14	1,410	1,450	1,410	1,445	26,900	722.50
2013-08-13	1,412	1,413	1,399	1,411	14,000	705.50
2013-08-12	1,416	1,434	1,400	1,406	21,500	703
2013-08-09	1,450	1,470	1,422	1,443	16,300	721.50
2013-08-08	1,457	1,499	1,435	1,436	32,100	718
2013-08-07	1,487	1,505	1,460	1,471	22,500	735.50
2013-08-06	1,527	1,527	1,490	1,521	24,400	760.50
2013-08-05	1,542	1,550	1,492	1,512	25,800	756
2013-08-02	1,507	1,542	1,490	1,542	17,500	771
2013-08-01	1,456	1,494	1,453	1,492	21,700	746
2013-07-31	1,510	1,527	1,467	1,470	20,800	735
2013-07-30	1,468	1,543	1,468	1,502	16,800	751
2013-07-29	1,470	1,562	1,456	1,500	30,600	750
2013-07-26	1,573	1,578	1,528	1,532	18,100	766
2013-07-25	1,608	1,608	1,571	1,573	19,000	786.50
2013-07-24	1,569	1,601	1,555	1,601	16,000	800.50
2013-07-23	1,573	1,575	1,556	1,569	14,400	784.50
2013-07-22	1,566	1,579	1,534	1,566	22,300	783
2013-07-19	1,628	1,629	1,550	1,580	23,600	790
2013-07-18	1,592	1,628	1,582	1,628	24,200	814
2013-07-17	1,606	1,608	1,580	1,592	17,500	796
2013-07-16	1,629	1,630	1,594	1,612	22,000	806
2013-07-12	1,618	1,631	1,591	1,602	40,400	801
2013-07-11	1,610	1,620	1,590	1,618	20,700	809
2013-07-10	1,664	1,664	1,580	1,627	23,100	813.50
2013-07-09	1,612	1,653	1,600	1,635	52,800	817.50
2013-07-08	1,650	1,674	1,577	1,580	60,600	790
2013-07-05	1,627	1,660	1,627	1,649	33,600	824.50
2013-07-04	1,614	1,640	1,592	1,611	29,100	805.50
2013-07-03	1,637	1,658	1,557	1,637	39,000	818.50
2013-07-02	1,630	1,695	1,625	1,677	101,000	838.50
2013-07-01	1,477	1,604	1,463	1,603	90,000	801.50
2013-06-28	1,448	1,475	1,433	1,473	52,100	736.50
2013-06-27	1,390	1,424	1,382	1,424	31,900	712
2013-06-26	1,418	1,437	1,381	1,394	47,500	697
2013-06-25	1,420	1,449	1,410	1,422	71,500	711
2013-06-24	1,455	1,500	1,451	1,480	51,700	740
2013-06-21	1,371	1,420	1,361	1,411	49,600	705.50
2013-06-20	1,430	1,450	1,391	1,409	38,400	704.50
2013-06-19	1,436	1,441	1,390	1,439	39,100	719.50
2013-06-18	1,367	1,436	1,357	1,406	55,300	703
2013-06-17	1,350	1,395	1,321	1,376	67,000	688
2013-06-14	1,330	1,391	1,330	1,346	84,500	673
2013-06-13	1,368	1,406	1,323	1,342	36,500	671
2013-06-12	1,381	1,398	1,340	1,396	30,600	698
2013-06-11	1,372	1,434	1,361	1,401	38,800	700.50
2013-06-10	1,415	1,415	1,354	1,400	55,600	700
2013-06-07	1,258	1,315	1,240	1,276	79,200	638
2013-06-06	1,396	1,413	1,320	1,348	84,300	674
2013-06-05	1,485	1,530	1,456	1,456	37,800	728
2013-06-04	1,461	1,480	1,420	1,464	67,100	732
2013-06-03	1,525	1,540	1,472	1,485	71,600	742.50
2013-05-31	1,650	1,720	1,550	1,577	135,200	788.50
2013-05-30	1,600	1,630	1,549	1,594	64,100	797
2013-05-29	1,579	1,650	1,569	1,623	77,800	811.50
2013-05-28	1,440	1,548	1,440	1,541	61,400	770.50
2013-05-27	1,451	1,495	1,400	1,470	50,600	735
2013-05-24	1,456	1,550	1,450	1,500	77,800	750
2013-05-23	1,563	1,575	1,450	1,477	81,700	738.50
2013-05-22	1,603	1,621	1,562	1,573	49,100	786.50
2013-05-21	1,643	1,661	1,629	1,637	73,800	818.50
2013-05-20	1,628	1,698	1,615	1,641	112,800	820.50
2013-05-17	1,535	1,937	1,501	1,678	233,500	839
2013-05-16	1,525	1,540	1,437	1,537	144,000	768.50
2013-05-15	1,564	1,597	1,471	1,544	264,400	772
2013-05-14	1,464	1,494	1,400	1,494	335,800	747
2013-05-13	1,220	1,224	1,186	1,194	73,000	597
2013-05-10	1,171	1,188	1,160	1,171	94,800	585.50
2013-05-09	1,130	1,147	1,121	1,141	47,400	570.50
2013-05-08	1,160	1,160	1,125	1,130	61,400	565
2013-05-07	1,159	1,180	1,152	1,176	158,000	588
2013-05-02	1,048	1,068	1,048	1,066	20,900	533
2013-05-01	1,046	1,051	1,033	1,046	24,200	523
2013-04-30	1,052	1,060	1,035	1,035	21,100	517.50
2013-04-26	1,098	1,098	1,042	1,068	21,500	534
2013-04-25	1,093	1,098	1,075	1,092	23,100	546
2013-04-24	1,099	1,099	1,066	1,093	19,100	546.50
2013-04-23	1,090	1,091	1,051	1,089	14,900	544.50
2013-04-22	1,091	1,099	1,085	1,092	23,500	546
2013-04-19	1,023	1,085	1,011	1,065	49,000	532.50
2013-04-18	1,011	1,029	1,008	1,025	22,100	512.50
2013-04-17	1,011	1,021	1,011	1,012	15,800	506
2013-04-16	1,000	1,021	995	1,005	16,400	502.50
2013-04-15	1,025	1,025	1,008	1,016	8,300	508
2013-04-12	1,028	1,028	1,013	1,026	23,200	513
2013-04-11	1,028	1,030	983	1,030	23,900	515
2013-04-10	1,020	1,022	945	1,019	30,100	509.50
2013-04-09	1,030	1,030	998	1,016	19,400	508
2013-04-08	992	1,039	992	1,030	30,800	515
2013-04-05	1,035	1,035	998	1,011	35,300	505.50
2013-04-04	965	1,001	958	991	11,400	495.50
2013-04-03	963	986	951	980	26,500	490
2013-04-02	973	985	910	978	34,600	489
2013-04-01	1,015	1,026	988	988	19,000	494
2013-03-29	1,000	1,034	1,000	1,034	36,100	517
2013-03-28	1,023	1,028	975	1,028	19,600	514
2013-03-27	997	1,029	980	1,029	11,400	514.50
2013-03-26	99,900	100,300	99,500	99,700	218	498.50
2013-03-25	102,800	102,900	100,000	100,000	218	500
2013-03-22	102,500	102,600	100,000	100,200	262	501
2013-03-21	99,800	102,800	99,600	101,200	429	506
2013-03-19	99,000	99,900	98,600	99,200	321	496
2013-03-18	98,800	99,700	96,100	99,100	282	495.50
2013-03-15	96,100	98,900	96,100	98,200	322	491
2013-03-14	95,500	96,200	94,400	95,100	277	475.50
2013-03-13	95,000	95,700	94,400	95,400	143	477
2013-03-12	95,000	96,600	95,000	95,100	240	475.50
2013-03-11	93,800	97,000	93,600	95,400	308	477
2013-03-08	96,800	97,000	93,500	95,300	1,083	476.50
2013-03-07	93,000	95,500	93,000	94,900	711	474.50
2013-03-06	88,900	92,400	88,900	92,400	868	462
2013-03-05	88,100	89,000	88,100	88,700	497	443.50
2013-03-04	84,500	88,000	84,500	87,000	900	435
2013-03-01	83,000	84,200	83,000	83,500	271	417.50
2013-02-28	80,700	82,600	80,700	82,600	343	413
2013-02-27	80,100	81,400	80,000	80,200	244	401
2013-02-26	79,500	80,800	79,400	80,000	144	400
2013-02-25	81,900	81,900	80,100	80,500	126	402.50
2013-02-22	79,400	80,000	79,000	79,500	167	397.50
2013-02-21	79,400	81,000	79,400	80,100	150	400.50
2013-02-20	79,800	80,900	79,400	80,400	94	402
2013-02-19	79,900	81,900	79,100	79,800	307	399
2013-02-18	78,300	80,000	78,300	79,600	182	398
2013-02-15	80,300	81,000	77,200	78,300	477	391.50
2013-02-14	80,600	81,500	80,000	80,200	294	401
2013-02-13	81,300	82,600	80,600	82,000	482	410
2013-02-12	83,300	85,000	83,300	84,500	570	422.50
2013-02-08	81,700	83,800	81,500	82,300	459	411.50
2013-02-07	81,700	81,900	80,700	81,600	210	408
2013-02-06	82,000	82,200	80,900	81,600	201	408
2013-02-05	82,500	82,500	80,500	81,500	196	407.50
2013-02-04	82,500	83,000	81,900	82,200	244	411
2013-02-01	81,200	82,300	80,800	80,800	237	404
2013-01-31	80,100	81,700	78,900	81,200	412	406
2013-01-30	79,000	80,800	78,300	78,300	375	391.50
2013-01-29	78,900	80,700	78,200	78,200	546	391
2013-01-28	78,700	78,800	77,600	77,600	137	388
2013-01-25	78,300	78,500	75,700	78,500	191	392.50
2013-01-24	76,400	77,600	76,100	76,800	109	384
2013-01-23	78,600	78,600	76,600	76,900	174	384.50
2013-01-22	79,000	79,100	78,600	78,800	184	394
2013-01-21	78,900	79,300	78,400	79,000	175	395
2013-01-18	79,000	79,000	78,300	78,700	194	393.50
2013-01-17	78,500	78,900	78,100	78,300	150	391.50
2013-01-16	78,200	79,300	78,200	78,600	229	393
2013-01-15	79,000	79,000	78,200	78,500	339	392.50
2013-01-11	79,000	79,500	78,100	79,500	197	397.50
2013-01-10	77,500	79,000	77,500	79,000	592	395
2013-01-09	76,900	78,000	76,600	77,000	207	385
2013-01-08	78,300	78,300	77,000	77,700	96	388.50
2013-01-07	77,900	78,400	77,800	78,300	242	391.50
2013-01-04	76,600	78,000	76,500	77,700	290	388.50

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

6409 (株)キトー の時系列データ [2013年度]

6409 (株)キトーの時系列データ [2013年度]