6409 (株)キトーの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,244	1,268	1,232	1,265	58,400	1,265
2016-12-29	1,260	1,264	1,240	1,255	73,900	1,255
2016-12-28	1,258	1,276	1,250	1,270	60,800	1,270
2016-12-27	1,267	1,276	1,253	1,259	70,900	1,259
2016-12-26	1,292	1,292	1,260	1,263	84,300	1,263
2016-12-22	1,300	1,309	1,250	1,289	142,100	1,289
2016-12-21	1,275	1,318	1,261	1,298	156,200	1,298
2016-12-20	1,246	1,287	1,235	1,273	227,100	1,273
2016-12-19	1,201	1,247	1,192	1,247	226,400	1,247
2016-12-16	1,135	1,203	1,122	1,201	236,200	1,201
2016-12-15	1,143	1,167	1,110	1,128	245,700	1,128
2016-12-14	1,153	1,157	1,143	1,156	71,600	1,156
2016-12-13	1,171	1,171	1,146	1,156	63,500	1,156
2016-12-12	1,199	1,199	1,155	1,173	92,000	1,173
2016-12-09	1,185	1,204	1,178	1,194	152,500	1,194
2016-12-08	1,190	1,194	1,167	1,187	114,700	1,187
2016-12-07	1,157	1,191	1,153	1,173	133,900	1,173
2016-12-06	1,157	1,171	1,147	1,151	124,900	1,151
2016-12-05	1,125	1,145	1,110	1,140	88,300	1,140
2016-12-02	1,126	1,159	1,121	1,144	163,000	1,144
2016-12-01	1,130	1,142	1,108	1,133	188,700	1,133
2016-11-30	1,104	1,129	1,093	1,118	102,000	1,118
2016-11-29	1,088	1,102	1,083	1,099	104,600	1,099
2016-11-28	1,070	1,104	1,065	1,102	181,600	1,102
2016-11-25	1,020	1,057	1,019	1,052	190,300	1,052
2016-11-24	1,005	1,033	1,000	1,016	178,200	1,016
2016-11-22	986	999	977	995	72,000	995
2016-11-21	998	1,002	986	988	134,900	988
2016-11-18	990	995	979	990	112,900	990
2016-11-17	981	986	971	981	53,600	981
2016-11-16	1,003	1,005	980	991	112,100	991
2016-11-15	954	1,006	954	1,002	172,700	1,002
2016-11-14	1,000	1,008	985	999	110,400	999
2016-11-11	976	995	962	975	130,600	975
2016-11-10	971	971	944	950	76,100	950
2016-11-09	965	967	875	883	54,200	883
2016-11-08	961	974	953	965	24,700	965
2016-11-07	964	977	951	959	55,100	959
2016-11-04	955	961	941	952	51,400	952
2016-11-02	985	985	957	961	50,300	961
2016-11-01	994	996	982	994	34,800	994
2016-10-31	991	998	989	995	50,500	995
2016-10-28	998	999	993	996	60,800	996
2016-10-27	994	996	987	992	26,500	992
2016-10-26	990	996	980	993	30,200	993
2016-10-25	990	995	985	993	51,200	993
2016-10-24	985	992	980	990	49,500	990
2016-10-21	985	985	968	984	67,100	984
2016-10-20	960	996	956	987	89,700	987
2016-10-19	942	957	934	956	48,500	956
2016-10-17	949	950	932	941	30,800	941
2016-10-13	950	961	946	954	47,200	954
2016-10-12	952	959	947	950	42,400	950
2016-10-11	957	970	951	964	28,100	964
2016-10-07	964	964	950	956	38,200	956
2016-10-06	972	977	963	964	62,700	964
2016-10-05	966	977	958	971	36,700	971
2016-10-04	956	967	956	960	35,100	960
2016-10-03	970	983	946	950	72,600	950
2016-09-30	971	989	963	970	42,000	970
2016-09-29	964	1,000	964	977	79,900	977
2016-09-28	960	978	953	964	61,200	964
2016-09-27	921	974	921	961	156,200	961
2016-09-26	912	922	910	918	18,300	918
2016-09-23	915	915	900	912	45,900	912
2016-09-21	900	911	894	911	41,800	911
2016-09-20	892	901	884	896	27,300	896
2016-09-16	888	893	887	893	17,300	893
2016-09-15	886	886	877	883	22,200	883
2016-09-14	876	887	876	886	24,300	886
2016-09-13	872	884	867	881	20,100	881
2016-09-12	873	884	866	871	30,100	871
2016-09-09	892	893	883	890	27,300	890
2016-09-08	885	894	883	892	29,700	892
2016-09-07	868	890	868	888	32,800	888
2016-09-06	867	882	867	879	14,500	879
2016-09-05	872	872	860	866	38,800	866
2016-09-02	876	876	866	872	30,200	872
2016-09-01	876	879	872	877	11,600	877
2016-08-31	875	878	861	873	28,700	873
2016-08-30	872	874	867	872	15,700	872
2016-08-29	879	880	864	872	29,800	872
2016-08-26	875	877	865	869	22,000	869
2016-08-25	884	884	875	881	12,400	881
2016-08-24	875	889	875	880	24,100	880
2016-08-23	875	879	865	870	41,200	870
2016-08-22	868	877	864	875	51,000	875
2016-08-19	864	870	855	865	50,700	865
2016-08-18	854	859	846	855	33,200	855
2016-08-17	850	866	841	862	43,100	862
2016-08-16	855	868	848	850	75,500	850
2016-08-15	870	873	842	850	58,200	850
2016-08-12	850	855	849	853	28,800	853
2016-08-10	850	860	844	860	25,400	860
2016-08-09	855	856	846	852	21,200	852
2016-08-08	852	860	848	858	18,800	858
2016-08-05	843	848	833	842	15,700	842
2016-08-04	825	845	825	843	36,900	843
2016-08-03	837	840	816	824	41,300	824
2016-08-02	848	860	839	851	29,600	851
2016-08-01	857	864	851	857	18,600	857
2016-07-29	867	869	852	864	40,700	864
2016-07-28	854	870	847	870	30,000	870
2016-07-27	860	865	846	855	69,200	855
2016-07-26	859	868	844	862	62,300	862
2016-07-25	866	867	852	863	22,300	863
2016-07-22	852	870	848	856	26,200	856
2016-07-21	865	867	855	867	48,900	867
2016-07-20	852	862	844	862	22,700	862
2016-07-19	855	859	843	859	18,100	859
2016-07-15	844	855	830	849	48,700	849
2016-07-14	835	837	825	833	31,700	833
2016-07-13	850	850	832	835	33,200	835
2016-07-12	819	834	815	829	47,000	829
2016-07-11	761	805	761	802	43,200	802
2016-07-08	777	780	750	751	39,500	751
2016-07-07	776	790	765	771	32,300	771
2016-07-06	777	783	763	779	54,400	779
2016-07-05	791	796	784	789	27,900	789
2016-07-04	806	806	792	795	28,600	795
2016-07-01	814	823	793	798	35,100	798
2016-06-30	798	818	793	808	68,800	808
2016-06-29	782	796	772	779	93,800	779
2016-06-28	774	784	759	774	73,000	774
2016-06-27	796	809	774	782	71,000	782
2016-06-24	854	858	767	786	152,200	786
2016-06-23	816	839	816	833	47,100	833
2016-06-22	821	825	807	816	47,200	816
2016-06-21	824	829	805	825	39,000	825
2016-06-20	831	839	821	824	52,200	824
2016-06-17	790	821	787	821	106,900	821
2016-06-16	798	801	778	784	97,000	784
2016-06-15	788	804	780	793	50,800	793
2016-06-14	810	815	780	796	71,500	796
2016-06-13	835	835	810	813	77,200	813
2016-06-10	856	858	846	853	79,700	853
2016-06-09	856	872	852	853	40,400	853
2016-06-08	852	872	851	861	72,900	861
2016-06-07	850	856	848	852	42,200	852
2016-06-06	834	848	830	839	72,000	839
2016-06-03	852	862	846	849	64,300	849
2016-06-02	850	867	850	862	128,800	862
2016-06-01	845	852	842	848	71,000	848
2016-05-31	842	849	836	845	65,500	845
2016-05-30	836	841	828	840	27,200	840
2016-05-27	819	832	813	831	80,900	831
2016-05-26	810	817	800	813	51,400	813
2016-05-25	806	807	792	800	41,100	800
2016-05-24	801	806	790	797	33,400	797
2016-05-23	780	821	777	804	91,500	804
2016-05-20	781	784	761	782	49,900	782
2016-05-19	773	773	760	766	26,300	766
2016-05-18	760	770	753	761	43,400	761
2016-05-17	753	768	749	757	63,100	757
2016-05-16	740	757	740	749	109,400	749
2016-05-13	801	801	754	757	92,700	757
2016-05-12	787	797	775	796	42,100	796
2016-05-11	785	798	777	787	41,600	787
2016-05-10	761	784	751	780	40,600	780
2016-05-09	762	769	747	760	38,300	760
2016-05-06	765	770	738	749	57,100	749
2016-05-02	752	757	737	754	67,300	754
2016-04-28	803	806	763	764	87,800	764
2016-04-27	794	796	780	793	50,800	793
2016-04-26	795	797	774	788	53,900	788
2016-04-25	806	806	783	794	64,400	794
2016-04-22	781	798	771	798	45,400	798
2016-04-21	776	786	770	786	48,200	786
2016-04-20	775	775	759	763	46,300	763
2016-04-19	765	778	759	766	69,100	766
2016-04-18	753	762	739	749	71,900	749
2016-04-15	769	780	765	772	75,600	772
2016-04-14	757	785	757	774	112,900	774
2016-04-13	743	759	734	750	97,500	750
2016-04-12	719	742	719	732	78,300	732
2016-04-11	734	735	705	725	111,500	725
2016-04-08	708	752	701	738	118,400	738
2016-04-07	717	727	704	718	87,600	718
2016-04-06	700	721	699	709	156,700	709
2016-04-05	721	727	696	697	247,400	697
2016-04-04	775	775	728	732	256,700	732
2016-04-01	841	841	764	767	272,900	767
2016-03-31	829	854	829	841	98,800	841
2016-03-30	851	858	820	824	161,800	824
2016-03-29	852	865	849	857	58,400	857
2016-03-28	861	864	845	862	145,100	862
2016-03-25	864	865	849	859	76,600	859
2016-03-24	872	875	853	864	104,700	864
2016-03-23	890	893	869	878	65,700	878
2016-03-22	894	907	877	890	91,300	890
2016-03-18	891	913	873	883	98,000	883
2016-03-17	886	920	883	891	258,300	891
2016-03-16	881	892	869	871	92,700	871
2016-03-15	889	907	880	893	249,800	893
2016-03-14	862	887	862	883	157,100	883
2016-03-11	834	855	832	848	144,200	848
2016-03-10	836	849	832	842	123,500	842
2016-03-09	837	839	805	823	175,100	823
2016-03-08	841	853	819	840	181,700	840
2016-03-07	839	859	838	842	175,700	842
2016-03-04	805	835	802	832	139,100	832
2016-03-03	772	812	767	801	204,700	801
2016-03-02	760	782	760	775	115,300	775
2016-03-01	738	749	728	736	107,200	736
2016-02-29	747	765	733	737	145,100	737
2016-02-26	739	747	727	732	83,200	732
2016-02-25	727	737	722	735	82,800	735
2016-02-24	725	733	700	723	203,700	723
2016-02-23	750	764	727	734	108,100	734
2016-02-22	735	753	730	743	190,900	743
2016-02-19	733	746	719	737	175,500	737
2016-02-18	735	756	735	743	180,900	743
2016-02-17	708	760	708	728	183,500	728
2016-02-16	718	746	704	721	268,000	721
2016-02-15	719	734	681	703	481,200	703
2016-02-12	750	778	740	749	216,800	749
2016-02-10	838	844	770	785	262,300	785
2016-02-09	866	872	835	838	120,800	838
2016-02-08	882	904	869	895	130,600	895
2016-02-05	902	913	887	895	93,300	895
2016-02-04	925	939	906	912	102,100	912
2016-02-03	950	952	919	931	163,400	931
2016-02-02	980	989	957	967	120,900	967
2016-02-01	980	998	971	981	188,200	981
2016-01-29	942	970	921	968	149,200	968
2016-01-28	970	975	947	951	66,000	951
2016-01-27	943	968	937	961	97,400	961
2016-01-26	924	945	912	928	131,400	928
2016-01-25	959	959	926	945	110,800	945
2016-01-22	930	959	915	929	216,500	929
2016-01-21	903	934	902	908	282,600	908
2016-01-20	940	943	914	918	137,900	918
2016-01-19	945	965	920	944	121,100	944
2016-01-18	947	955	920	938	224,300	938
2016-01-15	1,015	1,022	984	992	193,900	992
2016-01-14	981	999	965	998	114,100	998
2016-01-13	1,010	1,034	1,000	1,020	86,700	1,020
2016-01-12	1,015	1,023	985	986	190,700	986
2016-01-08	990	1,024	990	1,013	112,800	1,013
2016-01-07	1,019	1,029	1,001	1,002	92,500	1,002
2016-01-06	1,052	1,054	1,007	1,020	76,600	1,020
2016-01-05	1,049	1,059	1,036	1,052	48,400	1,052
2016-01-04	1,071	1,084	1,046	1,046	59,200	1,046

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 [2016年度]

6409 (株)キトーの時系列データ [2016年度]