6498 (株)キッツ の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-2869869869669811,000451.96
1983-12-276906906906905,000446.78
1983-12-266906906856908,000446.78
1983-12-246816886816882,000445.48
1983-12-2367868867868111,000440.95
1983-12-226696756696755,000437.06
1983-12-216766766766763,000437.71
1983-12-206666666666665,000431.24
1983-12-196666666666662,000431.24
1983-12-176616616606618,000428
1983-12-1666066066066013,000427.35
1983-12-156856856856859,000443.54
1983-12-1467067767067721,000438.36
1983-12-136606606606602,000427.35
1983-12-126906906806809,000440.30
1983-12-0968069068069022,000446.78
1983-12-086806806806808,000440.30
1983-12-076826956826826,000441.60
1983-12-0668269068268312,000442.24
1983-12-0569069069069011,000446.78
1983-12-0368268268268277,000441.60
1983-12-026856856826826,000441.60
1983-12-016826826826821,000441.60
1983-11-306926926856853,000443.54
1983-11-296926926926923,000448.07
1983-11-286906956906929,000448.07
1983-11-266906906906903,000446.78
1983-11-256906956906953,000450.01
1983-11-246906906906903,000446.78
1983-11-226906906826823,000441.60
1983-11-216957006957006,000453.25
1983-11-196956956956952,000450.01
1983-11-186957006957005,000453.25
1983-11-1769169169169132,000447.42
1983-11-1669069068068013,000440.30
1983-11-156936936936937,000448.72
1983-11-146906906826823,000441.60
1983-11-116826826806814,000440.95
1983-11-106826826826821,000441.60
1983-11-096806806806805,000440.30
1983-11-086956956826823,000441.60
1983-11-077007007007009,000453.25
1983-11-056826836826836,000442.24
1983-11-0168269168268210,000441.60
1983-10-316916916856854,000443.54
1983-10-2969169969169911,000452.60
1983-10-287007006907008,000453.25
1983-10-27685685685685105,000443.54
1983-10-2569069069069011,000446.78
1983-10-2469069069069012,000446.78
1983-10-2268769068769014,000446.78
1983-10-216856856856852,000443.54
1983-10-206816816816811,000440.95
1983-10-196866866806805,000440.30
1983-10-186876876876874,000444.83
1983-10-1769169168868811,000445.48
1983-10-1469069068668650,000444.19
1983-10-126896906896904,000446.78
1983-10-116906906906904,000446.78
1983-10-066866866866864,000444.19
1983-10-0569470068568516,000443.54
1983-10-046856856856853,000443.54
1983-10-036906906846858,000443.54
1983-09-307007007007004,000453.25
1983-09-297007007007001,000453.25
1983-09-286996996996996,000452.60
1983-09-276986996986996,000452.60
1983-09-216967026967014,000453.90
1983-09-2070870869569511,000450.01
1983-09-196976986976982,000451.96
1983-09-176966966956959,000450.01
1983-09-1673073071571510,000462.96
1983-09-1471471471471423,000462.32
1983-09-1374074173973920,000478.50
1983-09-1274177074177015,000498.58
1983-09-09735741734741109,000479.80
1983-09-0873573573073021,000472.68
1983-09-0773673673573511,000475.91
1983-09-06740740735736148,000476.56
1983-09-0574074073574013,000479.15
1983-09-037357407357405,000479.15
1983-09-027337347337335,000474.62
1983-09-0173373473273412,000475.27
1983-08-3073173173073023,000472.68
1983-08-2972973572973414,000475.27
1983-08-277327327327322,000473.97
1983-08-267327327327324,000473.97
1983-08-257317327317328,000473.97
1983-08-2473073173073118,000473.32
1983-08-2373173473173111,000473.32
1983-08-2273173573173512,000475.91
1983-08-207307307307306,000472.68
1983-08-1973073073073027,000472.68
1983-08-1872372372372316,000468.14
1983-08-1772973072372333,000468.14
1983-08-167237307237255,000469.44
1983-08-157237237237234,000468.14
1983-08-1272172372072015,000466.20
1983-08-1172272871571515,000462.96
1983-08-1072072172072112,000466.85
1983-08-097207217207218,000466.85
1983-08-087207207207202,000466.20
1983-08-0672072072072015,000466.20
1983-08-0572973072072010,000466.20
1983-08-0471173071173065,000472.68
1983-08-0370370470370412,000455.84
1983-08-027027037027034,000455.19
1983-08-017017027007018,000453.90
1983-07-3070070070070015,000453.25
1983-07-297197197047046,000455.84
1983-07-287057207057209,000466.20
1983-07-277067067057059,000456.49
1983-07-2670770770670611,000457.14
1983-07-2571071970570812,000458.43
1983-07-2371071571071516,000462.96
1983-07-227137157057109,000459.73
1983-07-2173073072072014,000466.20
1983-07-2073073073073016,000472.68
1983-07-1972072572072515,000469.44
1983-07-1872072472072015,000466.20
1983-07-1570873070673057,000472.68
1983-07-1470170270070125,000453.90
1983-07-1371172070070017,000453.25
1983-07-127107207107109,000459.73
1983-07-117017107017108,000459.73
1983-07-0970070570070518,000456.49
1983-07-086986986986982,000451.96
1983-07-0769869969569511,000450.01
1983-07-0670070069870011,000453.25
1983-07-0570070069970015,000453.25
1983-07-046946956946955,000450.01
1983-07-026846956846954,000450.01
1983-07-0168569068368310,000442.24
1983-06-306906906866867,000444.19
1983-06-296906906906904,000446.78
1983-06-2868669568569510,000450.01
1983-06-276856866856858,000443.54
1983-06-256856856856858,000443.54
1983-06-2468368768368511,000443.54
1983-06-236956956836836,000442.24
1983-06-226826846806838,000442.24
1983-06-2168368468368418,000442.89
1983-06-2068368368368315,000442.24
1983-06-176836956836846,000442.89
1983-06-1668669568268210,000441.60
1983-06-1569569568568510,000443.54
1983-06-1468068367968218,000441.60
1983-06-136916916916911,000447.42
1983-06-116806806806808,000440.30
1983-06-106846846806804,000440.30
1983-06-096906906856855,000443.54
1983-06-086997006906905,000446.78
1983-06-0770570570570512,000456.49
1983-06-0670070069069010,000446.78
1983-06-046806816806808,000440.30
1983-06-036917006856908,000446.78
1983-06-0268969068068311,000442.24
1983-06-0169069068868812,000445.48
1983-05-3170070369070016,000453.25
1983-05-3070270270070021,000453.25
1983-05-2870571070070017,000453.25
1983-05-2769970569570512,000456.49
1983-05-2670070070070021,000453.25
1983-05-237057057057053,000456.49
1983-05-207017107007009,000453.25
1983-05-197057057007004,000453.25
1983-05-1870171070071030,000459.73
1983-05-177017017007008,000453.25
1983-05-1670571570570510,000456.49
1983-05-147007007007006,000453.25
1983-05-1370070070070011,000453.25
1983-05-1269071569071522,000462.96
1983-05-1171571568868852,000445.48
1983-05-1073073071872046,000466.20
1983-05-09717738716735112,000475.91
1983-05-0771572071071531,000462.96
1983-05-06706715704704314,000455.84
1983-05-0470770770670615,000457.14
1983-05-027067067067064,000457.14
1983-04-307027057027054,000456.49
1983-04-2870970970070120,000453.90
1983-04-2770071069070333,000455.19
1983-04-2669069068868830,000445.48
1983-04-2571571571571521,000462.96
1983-04-2370171069469422,000449.37
1983-04-2269270069169524,000450.01
1983-04-2169469468569027,000446.78
1983-04-197147147107109,000459.73
1983-04-18710713710713120,000461.67
1983-04-1571071770071770,000464.26
1983-04-1469869869769815,000451.96
1983-04-1369569569469412,000449.37
1983-04-1270070069869812,000451.96
1983-04-117057057007004,000453.25
1983-04-0970070570070519,000456.49
1983-04-087107107007008,000453.25
1983-04-077117127117114,000460.37
1983-04-0671271271171233,000461.02
1983-04-0571571571371314,000461.67
1983-04-0471271571171414,000462.32
1983-04-027127127117113,000460.37
1983-04-017117167117114,000460.37
1983-03-3171071771071718,000464.26
1983-03-307157157157155,000462.96
1983-03-287177177177174,000464.26
1983-03-2678579078578611,000462.67
1983-03-2577880077078539,000462.08
1983-03-2478979178478512,000462.08
1983-03-23771780771780272,000459.14
1983-03-2278078077177125,000453.84
1983-03-1877077477077459,000455.61
1983-03-1777077577077022,000453.25
1983-03-1677177177077017,000453.25
1983-03-157707707707701,000453.25
1983-03-14773780764770112,000453.25
1983-03-12762780762773118,000455.02
1983-03-117647707647702,000453.25
1983-03-107637637637632,000449.13
1983-03-097617627617623,000448.54
1983-03-087617617617617,000447.95
1983-03-0776176176076115,000447.95
1983-03-05760761760760103,000447.36
1983-03-047607607607608,000447.36
1983-03-037607607587584,000446.19
1983-03-027567607567604,000447.36
1983-03-017557607557604,000447.36
1983-02-2876076075475412,000443.83
1983-02-267547547547543,000443.83
1983-02-257547547547546,000443.83
1983-02-2475475475375413,000443.83
1983-02-237607607557558,000444.42
1983-02-2275576175376112,000447.95
1983-02-2176176175375411,000443.83
1983-02-1875275375275312,000443.24
1983-02-1775275275175113,000442.07
1983-02-1576076075175114,000442.07
1983-02-147517517517513,000442.07
1983-02-127517517517513,000442.07
1983-02-107517557517516,000442.07
1983-02-097517517517515,000442.07
1983-02-087517517517517,000442.07
1983-02-077507517507516,000442.07
1983-02-0575576075075032,000441.48
1983-02-047517517517511,000442.07
1983-02-037517517507517,000442.07
1983-02-027507507507509,000441.48
1983-02-017517517507507,000441.48
1983-01-317507507507505,000441.48
1983-01-297557607557556,000444.42
1983-01-28753761748760127,000447.36
1983-01-277537537537539,000443.24
1983-01-2675375375375312,000443.24
1983-01-2575475475375311,000443.24
1983-01-24752753752753105,000443.24
1983-01-227537537527524,000442.66
1983-01-2175675774375016,000441.48
1983-01-197617617607603,000447.36
1983-01-1876176176176110,000447.95
1983-01-177617617617614,000447.95
1983-01-147607657607609,000447.36
1983-01-137607617607605,000447.36
1983-01-1276176275575517,000444.42
1983-01-117597657597652,000450.31
1983-01-107597597597599,000446.78
1983-01-087527527527521,000442.66
1983-01-0775175175175116,000442.07
1983-01-067517517517515,000442.07
1983-01-057507507507501,000441.48
1983-01-047437437437431,000437.36

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