6409 (株)キトーの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,491	1,532	1,487	1,506	76,300	1,506
2018-12-27	1,508	1,511	1,459	1,510	190,400	1,510
2018-12-26	1,376	1,422	1,376	1,418	166,400	1,418
2018-12-25	1,352	1,390	1,339	1,344	168,200	1,344
2018-12-21	1,439	1,481	1,430	1,472	230,800	1,472
2018-12-20	1,526	1,532	1,457	1,469	129,200	1,469
2018-12-19	1,545	1,584	1,535	1,554	80,300	1,554
2018-12-18	1,579	1,598	1,539	1,545	159,000	1,545
2018-12-17	1,647	1,672	1,616	1,619	94,700	1,619
2018-12-14	1,682	1,683	1,636	1,648	126,100	1,648
2018-12-13	1,662	1,696	1,652	1,682	120,500	1,682
2018-12-12	1,596	1,643	1,580	1,631	102,100	1,631
2018-12-11	1,642	1,655	1,566	1,579	111,600	1,579
2018-12-10	1,630	1,651	1,621	1,635	88,300	1,635
2018-12-07	1,669	1,707	1,633	1,659	128,800	1,659
2018-12-06	1,741	1,741	1,651	1,666	114,600	1,666
2018-12-05	1,781	1,786	1,732	1,740	127,400	1,740
2018-12-04	1,911	1,917	1,812	1,816	118,100	1,816
2018-12-03	1,889	1,923	1,872	1,908	125,900	1,908
2018-11-30	1,867	1,903	1,851	1,871	97,300	1,871
2018-11-29	1,910	1,923	1,876	1,888	74,900	1,888
2018-11-28	1,920	1,950	1,897	1,901	99,000	1,901
2018-11-27	1,953	1,989	1,917	1,918	174,300	1,918
2018-11-26	1,925	1,978	1,911	1,967	97,200	1,967
2018-11-22	1,919	1,943	1,882	1,936	121,700	1,936
2018-11-21	1,860	1,913	1,852	1,903	118,800	1,903
2018-11-20	1,942	1,982	1,901	1,910	116,400	1,910
2018-11-19	1,971	2,007	1,933	1,970	180,800	1,970
2018-11-16	2,065	2,072	1,976	1,981	290,700	1,981
2018-11-15	1,832	2,068	1,832	2,046	576,700	2,046
2018-11-14	1,806	1,827	1,739	1,752	195,300	1,752
2018-11-13	1,855	1,862	1,809	1,823	112,400	1,823
2018-11-12	1,909	1,960	1,904	1,919	93,900	1,919
2018-11-09	1,941	1,958	1,914	1,916	73,600	1,916
2018-11-08	1,987	1,996	1,948	1,951	149,300	1,951
2018-11-07	1,909	1,981	1,888	1,938	182,700	1,938
2018-11-06	1,903	1,910	1,873	1,892	121,700	1,892
2018-11-05	1,903	1,903	1,814	1,891	293,700	1,891
2018-11-02	1,850	1,933	1,820	1,927	777,700	1,927
2018-11-01	1,715	1,728	1,683	1,686	140,100	1,686
2018-10-31	1,693	1,710	1,670	1,710	121,900	1,710
2018-10-30	1,610	1,678	1,610	1,647	223,100	1,647
2018-10-29	1,641	1,690	1,636	1,645	160,500	1,645
2018-10-26	1,687	1,692	1,629	1,640	207,600	1,640
2018-10-25	1,665	1,669	1,629	1,647	139,300	1,647
2018-10-24	1,773	1,773	1,705	1,741	120,700	1,741
2018-10-23	1,856	1,856	1,762	1,762	142,800	1,762
2018-10-22	1,833	1,892	1,827	1,885	94,500	1,885
2018-10-19	1,850	1,868	1,832	1,864	85,100	1,864
2018-10-18	1,901	1,907	1,872	1,886	101,700	1,886
2018-10-17	1,886	1,931	1,880	1,910	74,800	1,910
2018-10-16	1,842	1,854	1,821	1,848	64,100	1,848
2018-10-15	1,870	1,883	1,840	1,849	93,300	1,849
2018-10-12	1,827	1,884	1,827	1,877	92,600	1,877
2018-10-11	1,847	1,869	1,832	1,851	137,300	1,851
2018-10-10	2,000	2,010	1,935	1,949	121,600	1,949
2018-10-09	2,056	2,056	1,958	1,961	119,100	1,961
2018-10-05	2,130	2,137	2,057	2,075	174,600	2,075
2018-10-04	2,134	2,196	2,118	2,180	270,300	2,180
2018-10-03	2,130	2,135	2,090	2,096	118,300	2,096
2018-10-02	2,110	2,130	2,098	2,114	104,600	2,114
2018-10-01	2,086	2,113	2,061	2,107	97,800	2,107
2018-09-28	2,050	2,102	2,043	2,093	174,600	2,093
2018-09-27	2,053	2,063	2,027	2,045	123,800	2,045
2018-09-26	2,050	2,059	2,031	2,050	99,000	2,050
2018-09-25	2,042	2,081	2,007	2,080	186,900	2,080
2018-09-21	2,040	2,050	2,023	2,044	115,900	2,044
2018-09-20	2,056	2,059	2,012	2,025	117,400	2,025
2018-09-19	2,017	2,030	2,002	2,019	131,700	2,019
2018-09-18	1,957	1,982	1,936	1,977	114,300	1,977
2018-09-14	1,871	1,913	1,859	1,900	399,600	1,900
2018-09-13	1,948	1,956	1,888	1,891	194,000	1,891
2018-09-12	2,009	2,015	1,943	1,948	167,200	1,948
2018-09-11	2,060	2,063	2,008	2,009	93,300	2,009
2018-09-10	2,004	2,064	2,004	2,044	85,500	2,044
2018-09-07	2,050	2,054	1,989	2,018	188,000	2,018
2018-09-06	2,117	2,117	2,064	2,095	87,500	2,095
2018-09-05	2,155	2,158	2,095	2,103	70,400	2,103
2018-09-04	2,175	2,176	2,114	2,137	111,400	2,137
2018-09-03	2,267	2,267	2,165	2,171	91,500	2,171
2018-08-31	2,247	2,277	2,213	2,258	100,000	2,258
2018-08-30	2,241	2,290	2,219	2,278	209,800	2,278
2018-08-29	2,171	2,217	2,155	2,216	176,200	2,216
2018-08-28	2,199	2,238	2,170	2,172	181,800	2,172
2018-08-27	2,158	2,167	2,108	2,154	243,800	2,154
2018-08-24	2,199	2,202	2,160	2,167	138,900	2,167
2018-08-23	2,221	2,223	2,185	2,195	54,200	2,195
2018-08-22	2,139	2,225	2,129	2,214	89,200	2,214
2018-08-21	2,168	2,170	2,113	2,151	67,800	2,151
2018-08-20	2,234	2,241	2,180	2,188	82,000	2,188
2018-08-17	2,263	2,281	2,200	2,220	156,600	2,220
2018-08-16	2,263	2,263	2,209	2,230	161,500	2,230
2018-08-15	2,332	2,359	2,267	2,301	205,800	2,301
2018-08-14	2,228	2,288	2,149	2,285	209,300	2,285
2018-08-13	2,200	2,360	2,189	2,259	430,000	2,259
2018-08-10	2,170	2,196	2,095	2,112	219,900	2,112
2018-08-09	2,155	2,179	2,138	2,166	129,700	2,166
2018-08-08	2,106	2,147	2,091	2,135	181,000	2,135
2018-08-07	2,090	2,103	2,039	2,088	115,500	2,088
2018-08-06	2,100	2,108	2,062	2,073	107,500	2,073
2018-08-03	2,109	2,109	2,076	2,081	108,600	2,081
2018-08-02	2,100	2,122	2,090	2,095	168,900	2,095
2018-08-01	2,109	2,109	2,060	2,092	62,000	2,092
2018-07-31	2,065	2,099	2,047	2,082	73,300	2,082
2018-07-30	2,102	2,102	2,067	2,070	73,400	2,070
2018-07-27	2,120	2,129	2,088	2,119	148,600	2,119
2018-07-26	2,085	2,093	2,045	2,092	72,900	2,092
2018-07-25	2,040	2,061	2,034	2,057	72,400	2,057
2018-07-24	2,010	2,032	1,996	2,032	58,000	2,032
2018-07-23	2,020	2,021	1,983	1,998	77,700	1,998
2018-07-20	2,066	2,067	2,001	2,035	96,000	2,035
2018-07-19	2,076	2,107	2,039	2,090	76,600	2,090
2018-07-18	2,096	2,109	2,075	2,093	69,900	2,093
2018-07-17	2,064	2,067	2,011	2,060	97,400	2,060
2018-07-13	2,036	2,070	2,016	2,045	53,500	2,045
2018-07-12	2,039	2,064	2,014	2,035	46,000	2,035
2018-07-11	2,034	2,070	2,000	2,050	88,600	2,050
2018-07-10	2,059	2,100	2,047	2,076	83,400	2,076
2018-07-09	2,046	2,065	1,974	2,059	88,600	2,059
2018-07-06	1,994	2,046	1,983	2,043	76,600	2,043
2018-07-05	2,034	2,038	1,977	1,989	102,900	1,989
2018-07-04	2,021	2,028	1,994	2,016	65,500	2,016
2018-07-03	2,046	2,083	2,011	2,040	107,900	2,040
2018-07-02	2,124	2,133	2,057	2,062	114,100	2,062
2018-06-29	2,142	2,142	2,094	2,131	74,800	2,131
2018-06-28	2,130	2,156	2,102	2,148	83,400	2,148
2018-06-27	2,190	2,211	2,117	2,129	174,500	2,129
2018-06-26	2,156	2,221	2,148	2,215	104,800	2,215
2018-06-25	2,235	2,252	2,186	2,200	129,900	2,200
2018-06-22	2,203	2,228	2,183	2,218	204,600	2,218
2018-06-21	2,240	2,261	2,213	2,215	127,800	2,215
2018-06-20	2,259	2,268	2,185	2,240	167,600	2,240
2018-06-19	2,330	2,372	2,246	2,251	122,200	2,251
2018-06-18	2,415	2,415	2,300	2,330	109,800	2,330
2018-06-15	2,429	2,429	2,388	2,419	85,400	2,419
2018-06-14	2,450	2,456	2,416	2,429	95,400	2,429
2018-06-13	2,447	2,466	2,435	2,466	53,300	2,466
2018-06-12	2,492	2,492	2,407	2,437	120,600	2,437
2018-06-11	2,441	2,494	2,400	2,492	92,800	2,492
2018-06-08	2,424	2,457	2,388	2,442	117,900	2,442
2018-06-07	2,382	2,445	2,382	2,432	125,100	2,432
2018-06-06	2,392	2,393	2,350	2,385	73,200	2,385
2018-06-05	2,377	2,388	2,340	2,385	124,700	2,385
2018-06-04	2,376	2,379	2,314	2,356	111,900	2,356
2018-06-01	2,360	2,363	2,290	2,326	164,000	2,326
2018-05-31	2,304	2,395	2,277	2,385	263,600	2,385
2018-05-30	2,287	2,315	2,243	2,280	166,800	2,280
2018-05-29	2,422	2,431	2,273	2,305	364,300	2,305
2018-05-28	2,450	2,483	2,407	2,422	95,600	2,422
2018-05-25	2,498	2,543	2,444	2,450	202,500	2,450
2018-05-24	2,755	2,759	2,460	2,498	547,800	2,498
2018-05-23	2,676	2,787	2,671	2,732	483,800	2,732
2018-05-22	2,549	2,633	2,536	2,626	258,100	2,626
2018-05-21	2,414	2,558	2,395	2,552	300,400	2,552
2018-05-18	2,412	2,459	2,408	2,432	202,900	2,432
2018-05-17	2,291	2,412	2,267	2,396	333,600	2,396
2018-05-16	2,308	2,337	2,220	2,237	485,600	2,237
2018-05-15	2,131	2,145	2,096	2,108	134,800	2,108
2018-05-14	2,152	2,156	2,127	2,143	66,800	2,143
2018-05-11	2,139	2,156	2,129	2,148	62,900	2,148
2018-05-10	2,165	2,166	2,116	2,133	57,700	2,133
2018-05-09	2,152	2,196	2,150	2,171	106,900	2,171
2018-05-08	2,114	2,188	2,107	2,179	103,100	2,179
2018-05-07	2,102	2,120	2,078	2,114	38,500	2,114
2018-05-02	2,105	2,120	2,089	2,099	32,400	2,099
2018-05-01	2,103	2,129	2,085	2,097	77,000	2,097
2018-04-27	2,070	2,117	2,059	2,114	88,900	2,114
2018-04-26	2,083	2,092	2,058	2,073	65,700	2,073
2018-04-25	2,085	2,085	2,056	2,069	53,800	2,069
2018-04-24	2,079	2,115	2,073	2,107	80,900	2,107
2018-04-23	2,046	2,096	2,033	2,068	104,000	2,068
2018-04-20	2,009	2,054	2,009	2,039	92,900	2,039
2018-04-19	2,006	2,051	2,006	2,039	129,400	2,039
2018-04-18	1,937	1,997	1,936	1,994	155,500	1,994
2018-04-17	1,935	1,964	1,913	1,933	129,200	1,933
2018-04-16	1,927	1,935	1,883	1,911	69,000	1,911
2018-04-13	1,851	1,912	1,851	1,891	92,400	1,891
2018-04-12	1,870	1,870	1,829	1,836	79,000	1,836
2018-04-11	1,851	1,888	1,846	1,879	88,500	1,879
2018-04-10	1,820	1,860	1,812	1,853	89,100	1,853
2018-04-09	1,842	1,842	1,802	1,825	51,300	1,825
2018-04-06	1,889	1,905	1,830	1,834	102,000	1,834
2018-04-05	1,929	1,930	1,862	1,893	96,900	1,893
2018-04-04	1,930	1,930	1,890	1,904	94,100	1,904
2018-04-03	1,929	1,929	1,890	1,918	89,900	1,918
2018-03-30	1,971	1,988	1,957	1,985	60,900	1,985
2018-03-29	1,955	1,958	1,933	1,950	91,200	1,950
2018-03-28	1,901	1,937	1,890	1,936	56,500	1,936
2018-03-27	1,902	1,942	1,885	1,942	97,800	1,942
2018-03-26	1,845	1,862	1,806	1,862	86,600	1,862
2018-03-23	1,911	1,911	1,862	1,876	150,100	1,876
2018-03-22	1,955	1,971	1,952	1,965	50,600	1,965
2018-03-20	1,938	1,965	1,930	1,956	97,100	1,956
2018-03-19	1,982	2,001	1,950	1,978	105,200	1,978
2018-03-16	2,020	2,035	1,992	1,995	85,200	1,995
2018-03-15	2,030	2,039	1,995	2,005	63,500	2,005
2018-03-14	2,010	2,023	2,001	2,020	58,700	2,020
2018-03-13	2,018	2,035	1,991	2,029	91,500	2,029
2018-03-12	2,045	2,046	2,018	2,031	113,200	2,031
2018-03-09	2,046	2,046	1,991	2,000	155,600	2,000
2018-03-08	2,019	2,029	2,001	2,019	149,400	2,019
2018-03-07	2,060	2,060	1,983	2,003	158,600	2,003
2018-03-06	2,020	2,040	1,995	2,014	124,300	2,014
2018-03-05	2,021	2,038	1,941	1,959	90,900	1,959
2018-03-02	2,013	2,065	2,010	2,033	107,000	2,033
2018-03-01	2,116	2,116	2,041	2,078	212,700	2,078
2018-02-28	2,108	2,156	2,093	2,116	154,800	2,116
2018-02-27	2,148	2,184	2,086	2,117	163,400	2,117
2018-02-26	2,120	2,156	2,087	2,110	150,900	2,110
2018-02-23	2,100	2,112	2,060	2,089	137,500	2,089
2018-02-22	2,081	2,137	2,068	2,087	141,700	2,087
2018-02-21	2,102	2,150	2,078	2,085	288,000	2,085
2018-02-20	2,090	2,105	2,048	2,075	193,200	2,075
2018-02-19	2,049	2,128	2,029	2,103	274,000	2,103
2018-02-16	1,996	2,094	1,990	2,050	698,200	2,050
2018-02-15	1,840	1,949	1,751	1,949	893,200	1,949
2018-02-14	1,619	1,627	1,560	1,560	119,100	1,560
2018-02-13	1,636	1,645	1,593	1,606	91,700	1,606
2018-02-09	1,574	1,598	1,552	1,596	113,500	1,596
2018-02-08	1,670	1,684	1,638	1,663	102,400	1,663
2018-02-07	1,770	1,778	1,635	1,636	84,100	1,636
2018-02-06	1,646	1,672	1,593	1,646	154,100	1,646
2018-02-05	1,820	1,833	1,793	1,806	124,900	1,806
2018-02-02	1,941	1,942	1,874	1,891	101,900	1,891
2018-02-01	1,867	1,944	1,860	1,941	182,700	1,941
2018-01-31	1,812	1,867	1,812	1,840	84,500	1,840
2018-01-30	1,852	1,852	1,808	1,818	90,600	1,818
2018-01-29	1,815	1,853	1,815	1,835	47,400	1,835
2018-01-26	1,827	1,845	1,809	1,809	48,000	1,809
2018-01-25	1,846	1,856	1,812	1,819	72,600	1,819
2018-01-24	1,865	1,873	1,844	1,855	72,100	1,855
2018-01-23	1,844	1,878	1,844	1,859	66,900	1,859
2018-01-22	1,851	1,853	1,827	1,846	48,600	1,846
2018-01-19	1,851	1,871	1,841	1,865	60,900	1,865
2018-01-18	1,899	1,899	1,832	1,832	84,500	1,832
2018-01-17	1,861	1,880	1,856	1,872	60,200	1,872
2018-01-16	1,880	1,896	1,866	1,870	114,400	1,870
2018-01-15	1,849	1,873	1,834	1,865	149,100	1,865
2018-01-12	1,786	1,828	1,778	1,812	98,000	1,812
2018-01-11	1,813	1,816	1,788	1,796	58,000	1,796
2018-01-10	1,812	1,819	1,799	1,812	59,000	1,812
2018-01-09	1,850	1,850	1,817	1,820	95,200	1,820
2018-01-05	1,837	1,858	1,822	1,843	127,300	1,843
2018-01-04	1,810	1,826	1,801	1,824	117,200	1,824

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 [2018年度]

6409 (株)キトーの時系列データ [2018年度]