6498 (株)キッツ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-28803806792806222,700806
2022-09-27798810797800163,900800
2022-09-26815815794798235,400798
2022-09-22803818800815105,600815
2022-09-21817818809811189,000811
2022-09-20828838824831462,900831
2022-09-16795806794798373,900798
2022-09-15808809799800118,300800
2022-09-14801818797811176,100811
2022-09-1381081780981484,700814
2022-09-12820820810816100,500816
2022-09-09811816806810159,800810
2022-09-08801812801809139,800809
2022-09-07800800789793132,500793
2022-09-06804806792800162,800800
2022-09-05789797786789160,100789
2022-09-02797800785789215,200789
2022-09-01801804794797175,600797
2022-08-31820827813816218,000816
2022-08-30813825812824143,100824
2022-08-29797810796806195,100806
2022-08-26810823809821199,500821
2022-08-25805810798804167,500804
2022-08-24790805788798191,600798
2022-08-23778790776789157,400789
2022-08-22770788766785121,500785
2022-08-19779787776783177,300783
2022-08-18775776769771116,000771
2022-08-17760789756780405,100780
2022-08-1676776775876089,900760
2022-08-15769771762770112,900770
2022-08-12758775757775225,200775
2022-08-10744749735747206,600747
2022-08-09766769744749321,500749
2022-08-08792798766769463,700769
2022-08-057397917337851,061,100785
2022-08-04704705693699137,200699
2022-08-03697700693695152,400695
2022-08-02708708693697123,400697
2022-08-01704713702712191,700712
2022-07-29694703693701187,300701
2022-07-28707710691691886,900691
2022-07-27700702694702149,700702
2022-07-26696705692702181,900702
2022-07-25700702688693151,800693
2022-07-22696703694699193,200699
2022-07-21691695687695130,600695
2022-07-20687693684693184,200693
2022-07-19675679672677139,000677
2022-07-15672675664670143,600670
2022-07-14659666655665111,300665
2022-07-13665670659660114,200660
2022-07-12666666657658180,400658
2022-07-11665674664674204,500674
2022-07-08658666653658268,400658
2022-07-07651654644652130,800652
2022-07-06643649639641132,100641
2022-07-05648650642648153,900648
2022-07-04642647636644253,600644
2022-07-01637642630634218,800634
2022-06-30643644633633180,200633
2022-06-29648651641641441,300641
2022-06-28651665649662332,200662
2022-06-27659662652661178,500661
2022-06-24650654648653202,100653
2022-06-23657659651652124,400652
2022-06-22667668655655132,200655
2022-06-21668671662663121,800663
2022-06-20671672655658161,500658
2022-06-17670674663669185,700669
2022-06-16685697679681106,800681
2022-06-15689693675676122,200676
2022-06-14683689679682124,700682
2022-06-13689695688693134,900693
2022-06-10700706696699157,000699
2022-06-09708714705710108,100710
2022-06-08714719710713148,100713
2022-06-07698710697704166,000704
2022-06-06690699689695141,500695
2022-06-03695702689698186,500698
2022-06-02691695685689100,600689
2022-06-01678697678695235,800695
2022-05-31685689673678237,600678
2022-05-30674685672683473,300683
2022-05-27665667660666180,900666
2022-05-26658664655655102,800655
2022-05-25665665654656112,800656
2022-05-24672673660661127,300661
2022-05-23669675665675164,800675
2022-05-2066166465766297,100662
2022-05-19648663643663123,000663
2022-05-18665672660664134,500664
2022-05-17655668653661134,700661
2022-05-16660666650655241,200655
2022-05-13629658627658248,700658
2022-05-12644645630630169,800630
2022-05-11655661647647255,300647
2022-05-10657673650665362,000665
2022-05-09660663651660227,700660
2022-05-06659669656663187,900663
2022-05-02666669649656101,500656
2022-04-28639663639663188,400663
2022-04-27627632622629401,200629
2022-04-26647652641641149,800641
2022-04-2565065164464796,300647
2022-04-2265766365665970,700659
2022-04-2166066965766698,000666
2022-04-20660662653656121,600656
2022-04-1965065864865484,200654
2022-04-18649650638644106,000644
2022-04-1566266365265688,700656
2022-04-1466967266667180,800671
2022-04-13655666653665163,800665
2022-04-12658659646646159,700646
2022-04-11669671652654165,400654
2022-04-08668677665675191,000675
2022-04-07670674656664166,700664
2022-04-06694698686688133,800688
2022-04-05701709700701135,200701
2022-04-0468869668069595,500695
2022-04-01683692675686131,500686
2022-03-31686700686687202,500687
2022-03-30708712693699150,600699
2022-03-29696704689701144,200701
2022-03-2869269969069498,000694
2022-03-2570270368969276,200692
2022-03-24684701673696157,700696
2022-03-23684693678690122,700690
2022-03-22687689673677187,300677
2022-03-18702707682683397,500683
2022-03-17688695684693183,400693
2022-03-16694698678678151,600678
2022-03-15686703683692187,100692
2022-03-14741741690693535,500693
2022-03-11637641632641126,600641
2022-03-10628647628647141,200647
2022-03-09617622610614138,000614
2022-03-08604623604612209,600612
2022-03-07622624605612226,300612
2022-03-04647651634638161,000638
2022-03-03645655644650128,800650
2022-03-02650651640640207,100640
2022-03-01663670660660119,100660
2022-02-28652660650656198,100656
2022-02-25649655646651166,300651
2022-02-24650655641650169,200650
2022-02-22660661651657160,800657
2022-02-21668674663671144,700671
2022-02-18668682659678222,900678
2022-02-1769169667968296,400682
2022-02-16690700685700125,400700
2022-02-15687697674681150,500681
2022-02-14675692667681381,700681
2022-02-1067167166066584,200665
2022-02-0965966765466582,500665
2022-02-0866567065465596,900655
2022-02-07667667657664102,000664
2022-02-0466967466167392,000673
2022-02-03675678669669101,800669
2022-02-02662682662680141,600680
2022-02-0166967365966097,900660
2022-01-31662668656665103,700665
2022-01-28642663642663157,600663
2022-01-27667667638641198,000641
2022-01-2665966565465796,500657
2022-01-25670670651658159,100658
2022-01-24650665643665139,900665
2022-01-21651652638651162,600651
2022-01-20647655641651228,600651
2022-01-19663670649650275,700650
2022-01-18688692665673274,100673
2022-01-17690696684687138,300687
2022-01-14711711692695222,900695
2022-01-1372772871971997,600719
2022-01-12716732714732137,000732
2022-01-11715720702710223,300710
2022-01-07735742719726141,300726
2022-01-06741743725725156,100725
2022-01-05739747737743217,400743
2022-01-04723737717732343,800732

分割・併合履歴 : [1988-03-28]1株→1.17株 [1987-03-27]1株→1.1株 [1985-09-26]1株→1.2株 [1983-03-28]1株→1.1株