6498 (株)キッツ の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-28760785760785201,000670.94
1987-12-26830835796800304,000683.76
1987-12-25830842818830677,000709.40
1987-12-24820840815839655,000717.09
1987-12-23826831805810520,000692.31
1987-12-228458548188241,987,000704.27
1987-12-218458457948352,597,000713.68
1987-12-188538608308451,175,000722.22
1987-12-178508658428502,091,000726.50
1987-12-168358508318402,291,000717.95
1987-12-15790815788815984,000696.58
1987-12-14789800780780297,000666.67
1987-12-11770805765786818,000671.80
1987-12-10770794770786970,000671.80
1987-12-09763768753764182,000652.99
1987-12-08759759740745200,000636.75
1987-12-07768770731731391,000624.79
1987-12-05750761747761368,000650.43
1987-12-04748775748755941,000645.30
1987-12-03720740712730669,000623.93
1987-12-02710725701702437,000600
1987-12-01681710680681175,000582.05
1987-11-30685700680680115,000581.20
1987-11-28701701680690180,000589.74
1987-11-27702710695696116,000594.87
1987-11-2671572069069582,000594.02
1987-11-2569069568869156,000590.60
1987-11-2470270768068059,000581.20
1987-11-2070070068470082,000598.29
1987-11-1971072070570558,000602.56
1987-11-1869970068370056,000598.29
1987-11-1768270068269925,000597.44
1987-11-1669570568168192,000582.05
1987-11-1368168568068145,000582.05
1987-11-1265567665565529,000559.83
1987-11-11680685640655126,000559.83
1987-11-1067568067067096,000572.65
1987-11-0967168067068094,000581.20
1987-11-0768868867168063,000581.20
1987-11-06685690685690181,000589.74
1987-11-0567469467469033,000589.74
1987-11-0468568567067276,000574.36
1987-11-0271071969069060,000589.74
1987-10-3170071570071526,000611.11
1987-10-30693700665700136,000598.29
1987-10-2968068067067055,000572.65
1987-10-28688693688690162,000589.74
1987-10-27650673650670289,000572.65
1987-10-26712712670670178,000572.65
1987-10-2471272371071772,000612.82
1987-10-2371171471071287,000608.55
1987-10-22770791750751155,000641.88
1987-10-21745760731760178,000649.57
1987-10-2068568568568585,000585.47
1987-10-19786800785785165,000670.94
1987-10-1684084282584289,000719.66
1987-10-1584185084084599,000722.22
1987-10-14848852842850169,000726.50
1987-10-13863863848848168,000724.79
1987-10-12835865835865203,000739.32
1987-10-09850870840840480,000717.95
1987-10-08830850825840229,000717.95
1987-10-07817835817821140,000701.71
1987-10-06835840827827128,000706.84
1987-10-05825838825838113,000716.24
1987-10-0383584083083571,000713.68
1987-10-02849850820825492,000705.13
1987-10-018358868308511,120,000727.35
1987-09-30825830810830327,000709.40
1987-09-29800830800830285,000709.40
1987-09-28787795787795143,000679.49
1987-09-2678079078078762,000672.65
1987-09-25780789778778132,000664.96
1987-09-24778790775790141,000675.21
1987-09-22775790775780139,000666.67
1987-09-21790798785785136,000670.94
1987-09-1879079879079589,000679.49
1987-09-1779079979079087,000675.21
1987-09-1679079979079049,000675.21
1987-09-1480080079080057,000683.76
1987-09-11814814796800138,000683.76
1987-09-1079079578579445,000678.63
1987-09-0980080079379360,000677.78
1987-09-0880481079381058,000692.31
1987-09-07820829800814115,000695.73
1987-09-05825835814831361,000710.26
1987-09-04800815791815261,000696.58
1987-09-03820828790790279,000675.21
1987-09-02839840824831267,000710.26
1987-09-01850851822840778,000717.95
1987-08-31800846799846724,000723.08
1987-08-29787797787797134,000681.20
1987-08-28797797777777246,000664.10
1987-08-27774790774777196,000664.10
1987-08-2679079076076498,000652.99
1987-08-2578079478079084,000675.21
1987-08-24800800790790148,000675.21
1987-08-22796810790790302,000675.21
1987-08-21765795763795206,000679.49
1987-08-2075977175976142,000650.43
1987-08-1976177075775773,000647.01
1987-08-1877577976677070,000658.12
1987-08-1778078076577582,000662.39
1987-08-14758770758770184,000658.12
1987-08-1378078075575687,000646.15
1987-08-1278478476076091,000649.57
1987-08-1177077576576584,000653.85
1987-08-1077878077577656,000663.25
1987-08-0776078075576274,000651.28
1987-08-0675076074075136,000641.88
1987-08-0573074173074062,000632.48
1987-08-0475075574074065,000632.48
1987-08-0377077074975098,000641.03
1987-08-0177778076577086,000658.12
1987-07-31760770755763137,000652.14
1987-07-3076976975475861,000647.86
1987-07-2975276075076041,000649.57
1987-07-2874075074074959,000640.17
1987-07-2775576574074073,000632.48
1987-07-2575877375877316,000660.68
1987-07-2474578574578547,000670.94
1987-07-2374075074075097,000641.03
1987-07-2276077075076082,000649.57
1987-07-21773773760761159,000650.43
1987-07-20794794772773139,000660.68
1987-07-17790795780785228,000670.94
1987-07-16780785776780388,000666.67
1987-07-15750800750795358,000679.49
1987-07-14730734725730133,000623.93
1987-07-1373073072073064,000623.93
1987-07-10727729705721212,000616.24
1987-07-0972873070072054,000615.39
1987-07-0873573572273070,000623.93
1987-07-0774074073573596,000628.21
1987-07-06735740730740103,000632.48
1987-07-0471873071673073,000623.93
1987-07-0373674472672686,000620.51
1987-07-02740746736736249,000629.06
1987-07-01740760740740194,000632.48
1987-06-30750760740740214,000632.48
1987-06-29752755750750117,000641.03
1987-06-27750756749750474,000641.03
1987-06-26755765749750214,000641.03
1987-06-2576077075576565,000653.85
1987-06-24750770750760164,000649.57
1987-06-23750760745759287,000648.72
1987-06-22761765751751231,000641.88
1987-06-1977678077077593,000662.39
1987-06-1877078076978098,000666.67
1987-06-17767790766790284,000675.21
1987-06-16781790766766141,000654.70
1987-06-15790797781797141,000681.20
1987-06-12796802790800147,000683.76
1987-06-11795813795803190,000686.33
1987-06-10800800790790149,000675.21
1987-06-09810810790790206,000675.21
1987-06-08800813800810217,000692.31
1987-06-06796805790805162,000688.03
1987-06-05790805790796214,000680.34
1987-06-04805810791795278,000679.49
1987-06-03812820805815551,000696.58
1987-06-02789835789822839,000702.56
1987-06-01771805771799296,000682.91
1987-05-30780790765765149,000653.85
1987-05-29800800782782272,000668.38
1987-05-28805810770770348,000658.12
1987-05-27816820801810402,000692.31
1987-05-26826826815816658,000697.44
1987-05-25820832814816679,000697.44
1987-05-23810810795805460,000688.03
1987-05-228008337767901,337,000675.21
1987-05-21791810768775610,000662.39
1987-05-208138357807851,426,000670.94
1987-05-197848657838293,688,999708.55
1987-05-18773777761765491,000653.85
1987-05-157907997757841,904,000670.09
1987-05-147627867557862,312,000671.80
1987-05-13740750735735587,000628.21
1987-05-127257557257451,015,000636.75
1987-05-11742742720728326,000622.22
1987-05-087407707387381,812,000630.77
1987-05-07680710679710563,000606.84
1987-05-0664566864566894,000570.94
1987-05-026536536506509,000555.56
1987-05-0165865965365326,000558.12
1987-04-3063666063066033,000564.10
1987-04-2862063061063023,000538.46
1987-04-2765065063663656,000543.59
1987-04-2564064564064515,000551.28
1987-04-2465066063563540,000542.74
1987-04-2366067065565532,000559.83
1987-04-2265966265966020,000564.10
1987-04-2164066564066444,000567.52
1987-04-2066066763563540,000542.74
1987-04-1767067066066026,000564.10
1987-04-1669969968068098,000581.20
1987-04-1569970069069057,000589.74
1987-04-1469570169070095,000598.29
1987-04-13705710695701142,000599.15
1987-04-10699707690707194,000604.27
1987-04-0969069969069834,000596.58
1987-04-08692700690700119,000598.29
1987-04-0769570069070058,000598.29
1987-04-0669870069069173,000590.60
1987-04-04670710670699237,000597.44
1987-04-0366070066068083,000581.20
1987-03-3169071069071078,000606.84
1987-03-27715715690691182,000590.60
1987-03-26636660630660176,000512.82
1987-03-25620640620635227,000493.40
1987-03-24665665630630122,000489.51
1987-03-2366066065166055,000512.82
1987-03-2067067065166048,000512.82
1987-03-19684684670670113,000520.59
1987-03-1867668267668081,000528.36
1987-03-1768269367167132,000521.37
1987-03-1669070469069037,000536.13
1987-03-1370071570070095,000543.90
1987-03-1270070870070153,000544.68
1987-03-11710719699700235,000543.90
1987-03-10710710680680110,000528.36
1987-03-0972072071071019,000551.67
1987-03-077207257157157,000555.56
1987-03-0671072071071070,000551.67
1987-03-05712715710710121,000551.67
1987-03-0472072071171149,000552.45
1987-03-03740740713735271,000571.10
1987-03-0273174071873557,000571.10
1987-02-2874374573573943,000574.20
1987-02-27742752730730151,000567.21
1987-02-26740755728752247,000584.31
1987-02-25750751728744362,000578.09
1987-02-24710750710750101,000582.75
1987-02-23688710688705111,000547.79
1987-02-20720725699699187,000543.12
1987-02-1974075072072093,000559.44
1987-02-18760765735740152,000574.98
1987-02-177607887607601,269,000590.52
1987-02-16770779760765421,000594.41
1987-02-13765780748780444,000606.06
1987-02-12771779761763936,000592.85
1987-02-107317937307611,466,000591.30
1987-02-09737740724730198,000567.21
1987-02-07744744730736257,000571.87
1987-02-06715750715749777,000581.97
1987-02-05717725715715484,000555.56
1987-02-04735742715727463,000564.88
1987-02-037377657107471,659,000580.42
1987-02-026357356357353,154,999571.10
1987-01-31650650635635433,000493.40
1987-01-30673695650650511,000505.05
1987-01-29634665625665251,000516.71
1987-01-2863563562063595,000493.40
1987-01-2763163863063773,000494.95
1987-01-2662563662563569,000493.40
1987-01-2461262861262526,000485.63
1987-01-2363763960960949,000473.19
1987-01-225906415906412,562,999498.06
1987-01-2159359859359820,000464.65
1987-01-2059559559359315,000460.76
1987-01-1959260059259539,000462.32
1987-01-1660260560260220,000467.75
1987-01-1460460460360315,000468.53
1987-01-1360560760460417,000469.31
1987-01-1261161160460520,000470.09
1987-01-0961061860460454,000469.31
1987-01-0861061060360416,000469.31
1987-01-0760561060360333,000468.53
1987-01-0661061660160532,000470.09
1987-01-0559061058861025,000473.97

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