1. HOME >
  2. 株価時系列 >
  3. 6409 >
  4. 2020年

6409 (株)キトー の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,5201,5661,4961,54437,3001,544
2020-12-291,4811,5301,4811,53038,4001,530
2020-12-281,4971,5001,4341,47460,6001,474
2020-12-251,5301,5321,4971,49723,8001,497
2020-12-241,5511,5561,5221,53026,7001,530
2020-12-231,5401,5501,5201,53014,4001,530
2020-12-221,5501,5611,5301,54027,3001,540
2020-12-211,5981,6051,5541,56717,4001,567
2020-12-181,6001,6081,5831,58927,3001,589
2020-12-171,6281,6281,5871,59624,7001,596
2020-12-161,6101,6301,5971,62824,8001,628
2020-12-151,6051,6101,5861,60946,7001,609
2020-12-141,6091,6181,6011,60953,8001,609
2020-12-111,6101,6101,5931,59642,5001,596
2020-12-101,6111,6271,6091,61817,1001,618
2020-12-091,6041,6411,5821,63149,2001,631
2020-12-081,5711,6041,5671,60455,3001,604
2020-12-071,6091,6091,5541,57125,3001,571
2020-12-041,5741,6021,5741,60029,5001,600
2020-12-031,6001,6051,5791,58930,4001,589
2020-12-021,5991,6221,5921,60763,4001,607
2020-12-011,5781,6021,5781,59647,3001,596
2020-11-301,5721,6021,5581,58646,9001,586
2020-11-271,5981,6021,5651,58858,2001,588
2020-11-261,5421,5961,5421,57921,7001,579
2020-11-251,6141,6141,5421,54242,5001,542
2020-11-241,6281,6741,5721,59768,2001,597
2020-11-201,5101,5941,5101,59358,4001,593
2020-11-191,5091,5191,4961,51125,5001,511
2020-11-181,5301,5391,5191,53020,8001,530
2020-11-171,5821,5821,5261,54529,0001,545
2020-11-161,5501,5831,5311,57546,5001,575
2020-11-131,5801,5801,5071,51038,0001,510
2020-11-121,5821,6041,5671,59597,2001,595
2020-11-111,5011,5921,4951,582165,0001,582
2020-11-101,4701,4991,4401,493193,7001,493
2020-11-091,4591,4741,4281,44095,1001,440
2020-11-061,3831,4421,3561,44172,7001,441
2020-11-051,3671,3761,3461,35865,0001,358
2020-11-041,3441,3651,3321,35563,8001,355
2020-11-021,2851,3401,2791,33655,6001,336
2020-10-301,2851,2961,2771,28345,0001,283
2020-10-291,2351,3031,2261,28556,9001,285
2020-10-281,2821,2821,2431,26034,0001,260
2020-10-271,2671,3021,2601,30120,7001,301
2020-10-261,2901,3101,2751,28117,1001,281
2020-10-231,3101,3201,2761,30829,6001,308
2020-10-221,3281,3361,3081,31367,0001,313
2020-10-211,3201,3421,3181,32935,3001,329
2020-10-201,2741,3271,2551,31694,7001,316
2020-10-191,2461,2891,2401,28977,4001,289
2020-10-161,2281,2561,2101,246116,5001,246
2020-10-151,1831,1861,1451,15423,8001,154
2020-10-141,2041,2041,1761,17814,7001,178
2020-10-131,1941,2191,1831,20923,8001,209
2020-10-121,2291,2291,1821,18220,0001,182
2020-10-091,2251,2331,1951,22231,6001,222
2020-10-081,2141,2341,2001,22741,4001,227
2020-10-071,2251,2251,1891,20422,9001,204
2020-10-061,2411,2421,2221,23017,3001,230
2020-10-051,2181,2561,2181,22827,9001,228
2020-10-021,2341,2511,2161,22649,3001,226
2020-09-301,2381,2541,2201,23142,4001,231
2020-09-291,2381,2621,2231,25047,0001,250
2020-09-281,2331,2561,2131,25056,6001,250
2020-09-251,2061,2321,1991,22537,5001,225
2020-09-241,2121,2121,1761,20626,2001,206
2020-09-231,2131,2251,2061,21625,7001,216
2020-09-181,2451,2521,2271,24026,2001,240
2020-09-171,2401,2511,2271,24429,3001,244
2020-09-161,2591,2591,2281,24932,2001,249
2020-09-151,2641,2641,2251,24226,0001,242
2020-09-141,2631,2791,2451,26420,4001,264
2020-09-111,2701,2711,2371,26338,2001,263
2020-09-101,2411,2641,2261,24026,1001,240
2020-09-091,2401,2641,2001,24049,7001,240
2020-09-081,1961,2661,1951,24951,9001,249
2020-09-071,1211,1901,1211,18336,3001,183
2020-09-041,1191,1341,1101,12124,9001,121
2020-09-031,1351,1401,1201,12918,1001,129
2020-09-021,1251,1351,1171,13521,0001,135
2020-09-011,1181,1301,1071,12422,1001,124
2020-08-311,0951,1361,0951,11718,5001,117
2020-08-281,1321,1441,0931,09942,8001,099
2020-08-271,1311,1321,1071,12115,2001,121
2020-08-261,1401,1411,1201,13117,0001,131
2020-08-251,1121,1501,1081,13650,9001,136
2020-08-241,1191,1191,0801,08230,5001,082
2020-08-211,1221,1371,1091,11920,7001,119
2020-08-201,1391,1391,1051,10613,1001,106
2020-08-191,1371,1401,1131,14021,5001,140
2020-08-181,2041,2041,1471,14936,6001,149
2020-08-171,1991,2051,1811,19525,1001,195
2020-08-141,1981,2111,1891,19431,2001,194
2020-08-131,2181,2211,1831,19742,8001,197
2020-08-121,1811,2261,1811,21831,7001,218
2020-08-111,0981,1811,0981,17934,7001,179
2020-08-071,1051,1341,0931,09853,3001,098
2020-08-061,1691,1811,1571,16312,8001,163
2020-08-051,1591,1721,1441,1729,0001,172
2020-08-041,1671,1731,1401,17119,8001,171
2020-08-031,1081,1461,1031,14020,8001,140
2020-07-311,1701,1701,1021,10220,3001,102
2020-07-301,1841,1871,1561,18620,5001,186
2020-07-291,2211,2211,1831,18316,9001,183
2020-07-281,2091,2291,1941,22924,4001,229
2020-07-271,2121,2171,1751,21121,6001,211
2020-07-221,2411,2471,2221,22212,3001,222
2020-07-211,2401,2421,2111,24113,5001,241
2020-07-201,2281,2411,2031,23716,3001,237
2020-07-171,2521,2521,2171,22133,7001,221
2020-07-161,2661,2671,2441,25116,0001,251
2020-07-151,2891,3191,2471,26434,3001,264
2020-07-141,2281,2691,2191,26837,7001,268
2020-07-131,1871,2471,1871,22045,5001,220
2020-07-101,2251,2301,1791,17947,3001,179
2020-07-091,2441,2531,2201,23450,3001,234
2020-07-081,3011,3101,2421,24284,9001,242
2020-07-071,3391,3391,3011,31140,6001,311
2020-07-061,3331,3521,3241,34629,7001,346
2020-07-031,3441,3481,3001,31635,0001,316
2020-07-021,3341,3491,3151,32449,4001,324
2020-07-011,3511,3681,3271,32845,2001,328
2020-06-301,3541,3731,3511,35150,4001,351
2020-06-291,3201,3441,3101,32245,2001,322
2020-06-261,3281,3401,3231,33630,1001,336
2020-06-251,3561,3561,3111,32350,5001,323
2020-06-241,3511,3601,3291,33454,4001,334
2020-06-231,3201,3461,2961,34049,7001,340
2020-06-221,2791,3191,2781,30327,0001,303
2020-06-191,2871,3031,2801,29443,3001,294
2020-06-181,3061,3061,2811,29360,0001,293
2020-06-171,3451,3451,2991,31560,2001,315
2020-06-161,2801,3381,2771,32676,7001,326
2020-06-151,2661,2851,2421,25053,1001,250
2020-06-121,2201,2681,2001,26089,2001,260
2020-06-111,2801,2801,2491,26272,5001,262
2020-06-101,2741,3001,2681,28843,1001,288
2020-06-091,3061,3111,2581,27253,7001,272
2020-06-081,2271,3051,2271,30590,3001,305
2020-06-051,2051,2191,1931,21536,9001,215
2020-06-041,2301,2311,2041,20636,2001,206
2020-06-031,2561,2591,2101,21955,6001,219
2020-06-021,2101,2321,2091,22935,7001,229
2020-06-011,1901,1981,1831,19835,9001,198
2020-05-291,2021,2051,1831,18360,2001,183
2020-05-281,2171,2241,1931,21573,9001,215
2020-05-271,1981,2201,1981,21544,7001,215
2020-05-261,1901,2191,1881,19961,2001,199
2020-05-251,1621,1821,1621,18047,1001,180
2020-05-221,2001,2031,1481,15156,9001,151
2020-05-211,1941,2061,1831,19734,3001,197
2020-05-201,1791,1921,1671,19241,2001,192
2020-05-191,1581,1811,1561,17585,5001,175
2020-05-181,1331,1391,1231,12647,6001,126
2020-05-151,1651,1701,1301,14564,9001,145
2020-05-141,0971,1501,0741,137109,2001,137
2020-05-131,0761,1071,0681,10134,6001,101
2020-05-121,1281,1281,0951,09538,0001,095
2020-05-111,1061,1271,1001,12432,8001,124
2020-05-081,0741,0911,0711,08838,3001,088
2020-05-071,0781,0821,0461,05760,2001,057
2020-05-011,1051,1051,0701,08475,5001,084
2020-04-301,0951,1191,0891,10775,8001,107
2020-04-281,0391,0611,0361,05472,0001,054
2020-04-271,0231,0351,0131,03535,9001,035
2020-04-241,0001,0089881,00337,6001,003
2020-04-239641,0019641,00029,7001,000
2020-04-2295896794496139,700961
2020-04-2198898896096654,200966
2020-04-209891,0089841,00231,3001,002
2020-04-171,0101,03398999575,300995
2020-04-169801,0179801,01659,4001,016
2020-04-151,0151,01598599265,700992
2020-04-149991,0149711,00581,2001,005
2020-04-131,0111,01198198466,300984
2020-04-109951,0219701,00778,0001,007
2020-04-0999299497099241,300992
2020-04-089801,00595699282,500992
2020-04-0797999594997588,300975
2020-04-0690095388493571,200935
2020-04-0391694488589867,900898
2020-04-0290894990592189,700921
2020-04-0197298891691983,100919
2020-03-319961,01797799788,600997
2020-03-30950997950995106,700995
2020-03-271,0091,0309811,019108,6001,019
2020-03-2696199894998894,800988
2020-03-259761,0219451,021163,4001,021
2020-03-24896896847871446,400871
2020-03-23848867823851260,900851
2020-03-19921936837840203,000840
2020-03-18960972915917179,200917
2020-03-17950973907960203,700960
2020-03-161,0171,047958966147,000966
2020-03-13950988939965201,600965
2020-03-121,0841,0971,0311,04295,2001,042
2020-03-111,1261,1621,1111,114151,7001,114
2020-03-101,1021,1571,0831,149238,6001,149
2020-03-091,1991,1991,1501,16276,9001,162
2020-03-061,2791,2791,2351,246100,1001,246
2020-03-051,3551,3621,2941,300160,6001,300
2020-03-041,3301,3711,3231,346170,9001,346
2020-03-031,4431,4431,3761,37654,9001,376
2020-03-021,3751,4461,3641,40458,7001,404
2020-02-281,4461,4491,3731,38391,1001,383
2020-02-271,5201,5201,4861,49078,0001,490
2020-02-261,4971,5241,4671,52084,4001,520
2020-02-251,5321,5721,5251,525146,2001,525
2020-02-211,6711,6891,6431,65260,8001,652
2020-02-201,6571,7071,6571,68263,8001,682
2020-02-191,6491,6691,6481,65050,4001,650
2020-02-181,6401,6591,6361,64951,5001,649
2020-02-171,6671,6671,6381,65237,2001,652
2020-02-141,6551,6851,6331,68059,1001,680
2020-02-131,7011,7091,6271,669111,2001,669
2020-02-121,7021,7181,7021,71035,7001,710
2020-02-101,7011,7291,7001,71525,3001,715
2020-02-071,7251,7351,6921,70958,6001,709
2020-02-061,7051,7311,6941,71945,1001,719
2020-02-051,6781,6931,6591,68127,3001,681
2020-02-041,6551,6571,6371,65619,9001,656
2020-02-031,6281,6551,6251,65337,3001,653
2020-01-311,6721,6901,6601,67023,8001,670
2020-01-301,7181,7181,6461,66384,2001,663
2020-01-291,6891,7261,6801,71163,6001,711
2020-01-281,6801,6841,6481,67749,3001,677
2020-01-271,7401,7501,6861,700101,1001,700
2020-01-241,7001,7061,6871,70052,4001,700
2020-01-231,7011,7051,6781,70052,2001,700
2020-01-221,6941,7201,6931,70733,4001,707
2020-01-211,6951,7051,6881,69754,3001,697
2020-01-201,7021,7071,6861,69532,3001,695
2020-01-171,7001,7091,6711,70275,4001,702
2020-01-161,6741,7031,6741,70082,6001,700
2020-01-151,6741,6741,6591,67236,9001,672
2020-01-141,6601,6721,6551,67245,6001,672
2020-01-101,6601,6801,6601,66744,3001,667
2020-01-091,6661,6771,6491,65127,5001,651
2020-01-081,6551,6691,6261,65362,6001,653
2020-01-071,6741,6791,6611,67234,4001,672
2020-01-061,6641,6661,6441,65863,8001,658

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