6409 (株)キトーの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,700	1,723	1,678	1,722	48,900	1,722
2019-12-27	1,691	1,713	1,691	1,703	23,000	1,703
2019-12-26	1,690	1,696	1,678	1,686	31,100	1,686
2019-12-25	1,705	1,705	1,685	1,701	43,400	1,701
2019-12-24	1,699	1,705	1,690	1,702	28,100	1,702
2019-12-23	1,700	1,712	1,678	1,700	69,100	1,700
2019-12-20	1,722	1,745	1,722	1,722	83,100	1,722
2019-12-19	1,702	1,714	1,699	1,714	40,600	1,714
2019-12-18	1,710	1,717	1,697	1,710	74,100	1,710
2019-12-17	1,727	1,748	1,708	1,713	57,100	1,713
2019-12-16	1,694	1,718	1,688	1,717	57,300	1,717
2019-12-13	1,722	1,729	1,699	1,706	66,800	1,706
2019-12-12	1,690	1,701	1,682	1,684	41,400	1,684
2019-12-11	1,698	1,698	1,669	1,685	37,700	1,685
2019-12-10	1,700	1,709	1,696	1,700	35,000	1,700
2019-12-09	1,730	1,732	1,700	1,700	40,700	1,700
2019-12-06	1,695	1,711	1,695	1,707	38,500	1,707
2019-12-05	1,687	1,698	1,670	1,681	29,400	1,681
2019-12-04	1,687	1,703	1,667	1,682	65,400	1,682
2019-12-03	1,645	1,687	1,638	1,680	98,000	1,680
2019-12-02	1,664	1,683	1,650	1,651	34,800	1,651
2019-11-29	1,660	1,664	1,649	1,659	33,200	1,659
2019-11-28	1,675	1,677	1,649	1,654	38,800	1,654
2019-11-27	1,640	1,677	1,638	1,677	50,800	1,677
2019-11-26	1,651	1,681	1,645	1,645	39,800	1,645
2019-11-25	1,643	1,656	1,623	1,628	36,700	1,628
2019-11-22	1,620	1,664	1,619	1,638	41,800	1,638
2019-11-21	1,615	1,627	1,595	1,624	52,300	1,624
2019-11-20	1,651	1,656	1,615	1,615	61,700	1,615
2019-11-19	1,694	1,694	1,653	1,655	42,900	1,655
2019-11-18	1,704	1,716	1,698	1,700	51,200	1,700
2019-11-15	1,691	1,714	1,677	1,700	67,100	1,700
2019-11-14	1,738	1,741	1,700	1,701	58,700	1,701
2019-11-13	1,739	1,744	1,709	1,726	70,900	1,726
2019-11-12	1,770	1,770	1,702	1,748	112,400	1,748
2019-11-11	1,665	1,791	1,665	1,767	303,400	1,767
2019-11-08	1,652	1,675	1,613	1,634	183,600	1,634
2019-11-07	1,648	1,658	1,646	1,650	69,700	1,650
2019-11-06	1,640	1,656	1,638	1,650	138,200	1,650
2019-11-05	1,657	1,687	1,650	1,650	66,500	1,650
2019-11-01	1,646	1,657	1,628	1,639	92,900	1,639
2019-10-31	1,662	1,670	1,646	1,661	54,600	1,661
2019-10-30	1,665	1,669	1,655	1,664	67,700	1,664
2019-10-29	1,678	1,691	1,646	1,661	83,800	1,661
2019-10-28	1,637	1,663	1,633	1,662	82,300	1,662
2019-10-25	1,640	1,643	1,617	1,636	42,600	1,636
2019-10-24	1,626	1,645	1,614	1,643	38,500	1,643
2019-10-23	1,582	1,624	1,579	1,624	53,000	1,624
2019-10-21	1,595	1,600	1,580	1,589	42,800	1,589
2019-10-18	1,576	1,605	1,574	1,590	41,400	1,590
2019-10-17	1,590	1,599	1,580	1,587	23,700	1,587
2019-10-16	1,640	1,642	1,578	1,584	65,900	1,584
2019-10-15	1,599	1,634	1,592	1,610	90,400	1,610
2019-10-11	1,570	1,575	1,542	1,561	90,100	1,561
2019-10-10	1,545	1,559	1,516	1,556	65,300	1,556
2019-10-09	1,533	1,547	1,501	1,547	113,000	1,547
2019-10-08	1,528	1,563	1,524	1,549	81,700	1,549
2019-10-07	1,533	1,537	1,516	1,517	238,800	1,517
2019-10-04	1,530	1,538	1,526	1,533	168,200	1,533
2019-10-03	1,522	1,524	1,502	1,521	51,200	1,521
2019-10-02	1,553	1,565	1,538	1,563	174,100	1,563
2019-10-01	1,566	1,596	1,566	1,585	39,000	1,585
2019-09-30	1,547	1,560	1,535	1,549	39,000	1,549
2019-09-27	1,556	1,563	1,540	1,555	71,100	1,555
2019-09-26	1,558	1,583	1,549	1,556	71,500	1,556
2019-09-25	1,525	1,551	1,518	1,537	101,700	1,537
2019-09-24	1,550	1,579	1,541	1,542	98,700	1,542
2019-09-20	1,557	1,560	1,549	1,555	37,900	1,555
2019-09-19	1,550	1,578	1,549	1,558	59,300	1,558
2019-09-18	1,563	1,566	1,542	1,547	77,800	1,547
2019-09-17	1,555	1,586	1,553	1,574	64,300	1,574
2019-09-13	1,592	1,592	1,559	1,564	82,400	1,564
2019-09-12	1,577	1,600	1,557	1,586	63,200	1,586
2019-09-11	1,544	1,572	1,539	1,565	89,800	1,565
2019-09-10	1,509	1,542	1,508	1,538	75,500	1,538
2019-09-09	1,478	1,498	1,478	1,498	43,600	1,498
2019-09-06	1,487	1,500	1,474	1,475	68,700	1,475
2019-09-05	1,454	1,504	1,454	1,493	115,400	1,493
2019-09-04	1,459	1,459	1,443	1,446	88,000	1,446
2019-09-03	1,480	1,489	1,468	1,468	46,100	1,468
2019-09-02	1,459	1,485	1,449	1,471	80,100	1,471
2019-08-30	1,413	1,451	1,413	1,451	80,400	1,451
2019-08-29	1,391	1,401	1,386	1,400	88,500	1,400
2019-08-28	1,389	1,393	1,369	1,391	50,700	1,391
2019-08-27	1,406	1,411	1,389	1,399	89,800	1,399
2019-08-26	1,395	1,395	1,376	1,386	170,200	1,386
2019-08-23	1,455	1,468	1,439	1,443	54,200	1,443
2019-08-22	1,450	1,469	1,444	1,451	98,600	1,451
2019-08-21	1,400	1,439	1,398	1,434	69,100	1,434
2019-08-20	1,402	1,429	1,398	1,428	77,500	1,428
2019-08-19	1,395	1,426	1,386	1,404	76,700	1,404
2019-08-16	1,369	1,394	1,368	1,385	65,400	1,385
2019-08-15	1,375	1,387	1,366	1,377	153,400	1,377
2019-08-14	1,419	1,430	1,401	1,417	107,600	1,417
2019-08-13	1,419	1,419	1,397	1,402	166,700	1,402
2019-08-09	1,490	1,490	1,447	1,460	199,800	1,460
2019-08-08	1,465	1,494	1,453	1,473	165,600	1,473
2019-08-07	1,400	1,464	1,390	1,452	288,100	1,452
2019-08-06	1,444	1,466	1,427	1,460	211,800	1,460
2019-08-05	1,539	1,540	1,459	1,474	174,800	1,474
2019-08-02	1,570	1,578	1,520	1,539	236,000	1,539
2019-08-01	1,619	1,619	1,567	1,605	143,200	1,605
2019-07-31	1,603	1,636	1,603	1,628	151,800	1,628
2019-07-30	1,587	1,608	1,584	1,603	105,400	1,603
2019-07-29	1,587	1,597	1,566	1,586	114,300	1,586
2019-07-26	1,600	1,607	1,582	1,597	85,500	1,597
2019-07-25	1,599	1,622	1,591	1,619	80,700	1,619
2019-07-24	1,608	1,621	1,590	1,601	70,300	1,601
2019-07-23	1,592	1,606	1,581	1,589	72,700	1,589
2019-07-22	1,586	1,600	1,580	1,588	85,000	1,588
2019-07-19	1,589	1,602	1,568	1,597	52,900	1,597
2019-07-18	1,613	1,643	1,567	1,570	109,400	1,570
2019-07-17	1,616	1,633	1,583	1,624	116,300	1,624
2019-07-16	1,658	1,675	1,609	1,616	92,500	1,616
2019-07-12	1,678	1,685	1,644	1,645	66,600	1,645
2019-07-11	1,652	1,663	1,640	1,662	41,900	1,662
2019-07-10	1,661	1,663	1,634	1,652	69,600	1,652
2019-07-09	1,670	1,677	1,653	1,661	57,000	1,661
2019-07-08	1,670	1,678	1,661	1,671	63,000	1,671
2019-07-05	1,676	1,702	1,672	1,685	55,900	1,685
2019-07-04	1,689	1,689	1,668	1,676	74,300	1,676
2019-07-03	1,731	1,731	1,678	1,689	83,100	1,689
2019-07-02	1,725	1,733	1,710	1,732	46,900	1,732
2019-07-01	1,690	1,720	1,690	1,720	88,600	1,720
2019-06-28	1,662	1,670	1,646	1,661	68,100	1,661
2019-06-27	1,615	1,679	1,615	1,675	58,600	1,675
2019-06-26	1,604	1,646	1,594	1,616	137,600	1,616
2019-06-25	1,703	1,705	1,638	1,643	93,000	1,643
2019-06-24	1,672	1,709	1,655	1,701	81,800	1,701
2019-06-21	1,676	1,683	1,650	1,655	198,900	1,655
2019-06-20	1,676	1,676	1,638	1,658	112,200	1,658
2019-06-19	1,701	1,717	1,668	1,676	104,000	1,676
2019-06-18	1,676	1,694	1,662	1,663	173,200	1,663
2019-06-17	1,655	1,682	1,639	1,680	139,200	1,680
2019-06-14	1,650	1,667	1,642	1,655	101,600	1,655
2019-06-13	1,603	1,631	1,599	1,620	118,200	1,620
2019-06-12	1,614	1,639	1,602	1,620	116,100	1,620
2019-06-11	1,605	1,606	1,595	1,602	115,300	1,602
2019-06-10	1,600	1,622	1,599	1,617	100,600	1,617
2019-06-07	1,573	1,599	1,566	1,570	94,600	1,570
2019-06-06	1,590	1,601	1,562	1,567	121,900	1,567
2019-06-05	1,535	1,604	1,531	1,600	216,600	1,600
2019-06-04	1,466	1,525	1,466	1,503	99,900	1,503
2019-06-03	1,509	1,528	1,434	1,458	316,500	1,458
2019-05-31	1,550	1,569	1,533	1,539	229,500	1,539
2019-05-30	1,522	1,564	1,517	1,554	208,500	1,554
2019-05-29	1,490	1,558	1,488	1,528	310,500	1,528
2019-05-28	1,451	1,480	1,442	1,474	103,600	1,474
2019-05-27	1,473	1,473	1,425	1,435	110,000	1,435
2019-05-24	1,450	1,513	1,447	1,473	211,200	1,473
2019-05-23	1,516	1,526	1,461	1,463	206,600	1,463
2019-05-22	1,589	1,614	1,507	1,517	327,700	1,517
2019-05-21	1,470	1,567	1,460	1,559	363,800	1,559
2019-05-20	1,484	1,517	1,428	1,430	164,300	1,430
2019-05-17	1,452	1,462	1,428	1,454	162,900	1,454
2019-05-16	1,410	1,467	1,397	1,457	339,200	1,457
2019-05-15	1,375	1,400	1,342	1,392	313,400	1,392
2019-05-14	1,401	1,407	1,363	1,374	441,700	1,374
2019-05-13	1,608	1,621	1,579	1,579	167,500	1,579
2019-05-10	1,580	1,614	1,554	1,592	134,200	1,592
2019-05-09	1,606	1,617	1,566	1,571	86,800	1,571
2019-05-08	1,672	1,677	1,588	1,609	155,600	1,609
2019-05-07	1,753	1,754	1,696	1,696	97,500	1,696
2019-04-26	1,745	1,768	1,716	1,756	103,200	1,756
2019-04-25	1,750	1,764	1,713	1,746	74,600	1,746
2019-04-24	1,805	1,805	1,754	1,754	72,600	1,754
2019-04-23	1,787	1,805	1,784	1,793	71,200	1,793
2019-04-22	1,770	1,790	1,744	1,787	64,500	1,787
2019-04-19	1,773	1,791	1,770	1,781	21,900	1,781
2019-04-18	1,804	1,804	1,753	1,759	41,000	1,759
2019-04-17	1,782	1,814	1,782	1,794	55,300	1,794
2019-04-16	1,803	1,810	1,777	1,781	52,700	1,781
2019-04-15	1,779	1,800	1,770	1,800	68,500	1,800
2019-04-12	1,772	1,772	1,734	1,744	37,700	1,744
2019-04-11	1,775	1,788	1,754	1,759	36,300	1,759
2019-04-10	1,747	1,778	1,726	1,770	43,700	1,770
2019-04-09	1,777	1,783	1,747	1,775	43,900	1,775
2019-04-08	1,803	1,804	1,749	1,772	66,700	1,772
2019-04-05	1,820	1,822	1,792	1,802	63,500	1,802
2019-04-04	1,811	1,832	1,774	1,797	95,600	1,797
2019-04-03	1,770	1,808	1,753	1,806	103,700	1,806
2019-04-02	1,749	1,770	1,730	1,762	99,600	1,762
2019-04-01	1,696	1,737	1,696	1,730	93,200	1,730
2019-03-29	1,653	1,677	1,631	1,671	48,300	1,671
2019-03-28	1,656	1,662	1,621	1,632	52,300	1,632
2019-03-27	1,659	1,681	1,645	1,679	89,900	1,679
2019-03-26	1,654	1,697	1,646	1,692	90,400	1,692
2019-03-25	1,666	1,666	1,610	1,654	139,600	1,654
2019-03-22	1,741	1,747	1,713	1,733	52,500	1,733
2019-03-20	1,754	1,754	1,705	1,719	45,600	1,719
2019-03-19	1,715	1,751	1,699	1,742	83,400	1,742
2019-03-18	1,660	1,719	1,652	1,715	84,600	1,715
2019-03-15	1,648	1,680	1,648	1,653	106,200	1,653
2019-03-14	1,700	1,702	1,647	1,660	107,700	1,660
2019-03-13	1,680	1,686	1,660	1,675	87,600	1,675
2019-03-12	1,688	1,709	1,666	1,683	80,800	1,683
2019-03-11	1,688	1,688	1,641	1,667	89,600	1,667
2019-03-08	1,710	1,724	1,675	1,701	112,800	1,701
2019-03-07	1,780	1,780	1,734	1,750	80,600	1,750
2019-03-06	1,810	1,813	1,784	1,796	61,300	1,796
2019-03-05	1,828	1,828	1,790	1,795	56,600	1,795
2019-03-04	1,813	1,844	1,813	1,843	53,200	1,843
2019-03-01	1,796	1,809	1,784	1,800	48,800	1,800
2019-02-28	1,780	1,794	1,759	1,783	65,600	1,783
2019-02-27	1,797	1,802	1,769	1,780	81,100	1,780
2019-02-26	1,862	1,862	1,804	1,815	52,100	1,815
2019-02-25	1,846	1,851	1,820	1,848	111,400	1,848
2019-02-22	1,798	1,798	1,767	1,782	64,200	1,782
2019-02-21	1,808	1,820	1,799	1,803	50,500	1,803
2019-02-20	1,838	1,851	1,811	1,815	40,800	1,815
2019-02-19	1,888	1,888	1,837	1,845	91,800	1,845
2019-02-18	1,858	1,883	1,847	1,880	143,800	1,880
2019-02-15	1,805	1,822	1,779	1,808	100,500	1,808
2019-02-14	1,812	1,845	1,796	1,840	134,400	1,840
2019-02-13	1,766	1,812	1,739	1,806	157,700	1,806
2019-02-12	1,721	1,775	1,686	1,744	172,700	1,744
2019-02-08	1,775	1,775	1,629	1,681	255,100	1,681
2019-02-07	1,721	1,737	1,663	1,695	135,100	1,695
2019-02-06	1,698	1,719	1,677	1,712	118,000	1,712
2019-02-05	1,700	1,700	1,675	1,698	84,800	1,698
2019-02-04	1,656	1,698	1,653	1,697	46,900	1,697
2019-02-01	1,654	1,672	1,633	1,636	61,800	1,636
2019-01-31	1,642	1,677	1,639	1,674	68,800	1,674
2019-01-30	1,654	1,675	1,617	1,623	72,300	1,623
2019-01-29	1,640	1,657	1,619	1,648	54,800	1,648
2019-01-28	1,666	1,678	1,650	1,668	48,100	1,668
2019-01-25	1,644	1,700	1,643	1,673	103,000	1,673
2019-01-24	1,600	1,659	1,600	1,648	94,400	1,648
2019-01-23	1,576	1,630	1,567	1,615	99,800	1,615
2019-01-22	1,635	1,646	1,597	1,608	65,200	1,608
2019-01-21	1,579	1,629	1,574	1,612	71,600	1,612
2019-01-18	1,599	1,610	1,555	1,579	88,500	1,579
2019-01-17	1,605	1,624	1,571	1,589	79,800	1,589
2019-01-16	1,649	1,650	1,595	1,599	86,000	1,599
2019-01-15	1,567	1,616	1,547	1,609	78,100	1,609
2019-01-11	1,544	1,598	1,544	1,580	91,500	1,580
2019-01-10	1,553	1,553	1,495	1,532	96,000	1,532
2019-01-09	1,555	1,572	1,539	1,553	113,300	1,553
2019-01-08	1,509	1,535	1,490	1,525	103,000	1,525
2019-01-07	1,474	1,496	1,452	1,482	87,200	1,482
2019-01-04	1,437	1,443	1,350	1,384	145,000	1,384

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 [2019年度]

6409 (株)キトーの時系列データ [2019年度]