6498 (株)キッツ の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-301,0301,0401,0101,030220,0001,030
1991-12-271,0301,0301,0101,010215,0001,010
1991-12-261,0101,0501,0101,030107,0001,030
1991-12-251,0101,0509901,050136,0001,050
1991-12-241,0301,040971980138,000980
1991-12-201,0401,0401,0101,01084,0001,010
1991-12-191,0601,0601,0201,06088,0001,060
1991-12-181,0601,0601,0401,040115,0001,040
1991-12-171,0601,0801,0501,06087,0001,060
1991-12-161,1001,1001,0401,06072,0001,060
1991-12-131,0701,1001,0501,100662,0001,100
1991-12-121,0101,0701,0101,030123,0001,030
1991-12-111,0001,0109801,010183,0001,010
1991-12-101,0501,0509851,000118,0001,000
1991-12-091,0301,0301,0301,03049,0001,030
1991-12-061,0601,0601,0301,03050,0001,030
1991-12-051,0701,0701,0301,060172,0001,060
1991-12-041,0001,0901,0001,090137,0001,090
1991-12-039911,0309891,03089,0001,030
1991-12-02980990970980150,000980
1991-11-291,0601,0701,0001,000232,0001,000
1991-11-281,1001,1001,0601,060126,0001,060
1991-11-271,0901,1201,0901,110149,0001,110
1991-11-261,1001,1101,0801,110121,0001,110
1991-11-251,1001,1101,0801,08085,0001,080
1991-11-221,1201,1301,1101,12098,0001,120
1991-11-211,1301,1701,1201,17053,0001,170
1991-11-201,1401,1401,1201,13050,0001,130
1991-11-191,1501,1801,1301,160215,0001,160
1991-11-181,1501,1701,1401,17056,0001,170
1991-11-151,1601,2001,1401,20072,0001,200
1991-11-141,2001,2001,1601,19052,0001,190
1991-11-131,2001,2001,1801,18047,0001,180
1991-11-121,1801,1901,1701,190109,0001,190
1991-11-111,1901,1901,1701,19057,0001,190
1991-11-081,2001,2101,1701,21066,0001,210
1991-11-071,2001,2101,1901,200120,0001,200
1991-11-061,1901,2101,1901,21070,0001,210
1991-11-051,2401,2401,1901,200120,0001,200
1991-11-011,2301,2401,2201,22083,0001,220
1991-10-311,2401,2501,2301,25063,0001,250
1991-10-301,2601,2601,2301,24090,0001,240
1991-10-291,2701,2701,2401,260480,0001,260
1991-10-281,2501,2601,2401,260138,0001,260
1991-10-251,2601,2601,2301,250233,0001,250
1991-10-241,2401,2801,2401,260558,0001,260
1991-10-231,2301,2401,2201,230120,0001,230
1991-10-221,2101,2401,2001,24099,0001,240
1991-10-211,2201,2501,2201,230264,0001,230
1991-10-181,2001,2201,1901,220167,0001,220
1991-10-171,1701,2201,1701,190554,0001,190
1991-10-161,1801,2001,1701,170150,0001,170
1991-10-151,1901,2001,1801,20069,0001,200
1991-10-141,1901,1901,1801,190131,0001,190
1991-10-111,1901,2001,1901,19020,0001,190
1991-10-091,1801,1901,1801,19067,0001,190
1991-10-081,2001,2201,2001,200129,0001,200
1991-10-071,2401,2401,2201,22032,0001,220
1991-10-041,2301,2401,2301,24067,0001,240
1991-10-031,2301,2601,2201,260143,0001,260
1991-10-021,2501,2501,2401,24067,0001,240
1991-10-011,2101,2501,2101,24092,0001,240
1991-09-301,2401,2401,2301,23018,0001,230
1991-09-271,2301,2501,2301,240107,0001,240
1991-09-261,2501,2501,2201,25075,0001,250
1991-09-251,2401,2601,2201,26090,0001,260
1991-09-241,2301,2501,2201,24077,0001,240
1991-09-201,2601,2601,1901,200166,0001,200
1991-09-191,2501,2701,2301,260176,0001,260
1991-09-181,2601,2701,2401,270168,0001,270
1991-09-171,2401,2601,2301,250181,0001,250
1991-09-131,2401,2401,2101,240417,0001,240
1991-09-121,2101,2501,2101,250273,0001,250
1991-09-111,1901,2101,1801,21077,0001,210
1991-09-101,2001,2101,1801,2101,087,0001,210
1991-09-091,1901,2101,1901,190139,0001,190
1991-09-061,1701,2001,1601,190283,0001,190
1991-09-051,1501,1701,1401,160528,0001,160
1991-09-041,1501,1501,1401,150262,0001,150
1991-09-031,1801,1801,1501,170163,0001,170
1991-09-021,1701,1801,1501,180410,0001,180
1991-08-301,1601,1801,1401,170255,0001,170
1991-08-291,1301,1601,1301,160264,0001,160
1991-08-281,1201,1301,0901,130312,0001,130
1991-08-271,1401,1401,1101,140161,0001,140
1991-08-261,1501,1501,1101,130277,0001,130
1991-08-231,1501,1601,1301,14082,0001,140
1991-08-221,1701,1701,1401,170204,0001,170
1991-08-211,1201,1401,1101,130176,0001,130
1991-08-201,1001,1301,0301,110265,0001,110
1991-08-191,1701,1701,0901,090425,0001,090
1991-08-161,1901,1901,1701,170150,0001,170
1991-08-151,2001,2301,1801,220328,0001,220
1991-08-141,1801,2001,1801,20040,0001,200
1991-08-131,1701,1801,1601,18094,0001,180
1991-08-121,1901,1901,1801,180123,0001,180
1991-08-091,2001,2001,1901,200151,0001,200
1991-08-081,2101,2201,1801,18054,0001,180
1991-08-071,2201,2301,1901,22036,0001,220
1991-08-061,2301,2301,2201,22046,0001,220
1991-08-051,2501,2501,2201,250128,0001,250
1991-08-021,2301,2501,2101,24041,0001,240
1991-08-011,2301,2301,2301,23046,0001,230
1991-07-311,2301,2501,2101,240152,0001,240
1991-07-301,2101,2301,2101,230663,0001,230
1991-07-291,1901,2301,1901,21052,0001,210
1991-07-261,2101,2101,1801,19036,0001,190
1991-07-251,1801,2101,1801,21043,0001,210
1991-07-241,1901,2101,1901,21047,0001,210
1991-07-231,1701,2001,1601,20079,0001,200
1991-07-221,2001,2001,1701,17056,0001,170
1991-07-191,2101,2101,1701,200116,0001,200
1991-07-181,1901,2101,1601,200116,0001,200
1991-07-171,2301,2301,1901,190176,0001,190
1991-07-161,2401,2401,2201,24075,0001,240
1991-07-151,2501,2601,2301,250293,0001,250
1991-07-121,1901,2301,1901,210212,0001,210
1991-07-111,1901,2101,1601,200328,0001,200
1991-07-101,1401,1901,1201,190304,0001,190
1991-07-091,1301,1501,0601,130598,0001,130
1991-07-081,2101,2101,1201,140361,0001,140
1991-07-051,2501,2501,2001,230239,0001,230
1991-07-041,2001,2301,2001,230280,0001,230
1991-07-031,2701,2801,2301,230382,0001,230
1991-07-021,3001,3201,2701,290367,0001,290
1991-07-011,3001,3401,2901,320203,0001,320
1991-06-281,2801,2901,2601,290644,0001,290
1991-06-271,2801,3001,2701,270201,0001,270
1991-06-261,3101,3201,2801,290433,0001,290
1991-06-251,2901,3201,2801,320423,0001,320
1991-06-241,3401,3401,2901,320498,0001,320
1991-06-211,3401,3501,3201,340336,0001,340
1991-06-201,3001,3301,3001,330300,0001,330
1991-06-191,3401,3601,3001,300371,0001,300
1991-06-181,3801,3901,3501,360385,0001,360
1991-06-171,3901,4201,3601,3801,452,0001,380
1991-06-141,3801,3801,3601,370305,0001,370
1991-06-131,3501,3801,3401,380497,0001,380
1991-06-121,3301,3601,3301,360245,0001,360
1991-06-111,3201,3301,3101,320122,0001,320
1991-06-101,3501,3501,3201,340183,0001,340
1991-06-071,3801,3801,3401,360816,0001,360
1991-06-061,3801,3901,3501,3901,280,0001,390
1991-06-051,3501,3801,3401,370621,0001,370
1991-06-041,3401,3601,3401,340595,0001,340
1991-06-031,3701,3801,3401,340491,0001,340
1991-05-311,3901,4001,3601,3701,024,0001,370
1991-05-301,3701,4101,3601,3903,499,0001,390
1991-05-291,3501,3701,3401,3601,106,0001,360
1991-05-281,3401,3501,3301,340463,0001,340
1991-05-271,3401,3501,3301,340152,0001,340
1991-05-241,3201,3501,3101,350805,0001,350
1991-05-231,3101,3201,3001,320254,0001,320
1991-05-221,3001,3201,3001,300266,0001,300
1991-05-211,2801,3001,2801,300147,0001,300
1991-05-201,3001,3201,2801,290212,0001,290
1991-05-171,3101,3201,2901,320257,0001,320
1991-05-161,3301,3401,2801,280415,0001,280
1991-05-151,3301,3401,3201,3301,129,0001,330
1991-05-141,2801,3201,2801,320407,0001,320
1991-05-131,3001,3101,2901,30096,0001,300
1991-05-101,2801,3201,2801,320221,0001,320
1991-05-091,3001,3101,3001,300132,0001,300
1991-05-081,3001,3101,2901,310207,0001,310
1991-05-071,3201,3201,3001,320169,0001,320
1991-05-021,3101,3201,3001,310229,0001,310
1991-05-011,2601,3001,2601,290299,0001,290
1991-04-301,2901,2901,2601,280171,0001,280
1991-04-261,2901,2901,2601,270217,0001,270
1991-04-251,2701,2901,2601,270316,0001,270
1991-04-241,2801,3101,2701,280205,0001,280
1991-04-231,2601,2901,2601,290279,0001,290
1991-04-221,3301,3301,2701,270215,0001,270
1991-04-191,3201,3301,3101,330329,0001,330
1991-04-181,3301,3401,3201,320416,0001,320
1991-04-171,3301,3601,3101,3301,728,0001,330
1991-04-161,3101,3301,3101,320395,0001,320
1991-04-151,3001,3101,2901,310281,0001,310
1991-04-121,2801,2901,2701,290162,0001,290
1991-04-111,2901,3001,2801,280186,0001,280
1991-04-101,3001,3201,2801,290423,0001,290
1991-04-091,3301,3301,2901,320340,0001,320
1991-04-081,3201,3601,3001,3201,314,0001,320
1991-04-051,2601,3201,2501,320709,0001,320
1991-04-041,2601,2701,2301,240119,0001,240
1991-04-031,2401,2701,2401,270260,0001,270
1991-04-021,2501,2501,2201,220217,0001,220
1991-04-011,2201,2501,2101,250284,0001,250
1991-03-291,2501,2601,2101,210162,0001,210
1991-03-281,2001,2601,1801,260204,0001,260
1991-03-271,2401,2401,2101,210159,0001,210
1991-03-261,2101,2201,2001,220259,0001,220
1991-03-251,2401,2501,2201,220214,0001,220
1991-03-221,2401,2601,2301,240388,0001,240
1991-03-201,2701,2701,2301,230491,0001,230
1991-03-191,2801,2901,2701,280287,0001,280
1991-03-181,2901,2901,2701,280187,0001,280
1991-03-151,2801,2901,2601,260258,0001,260
1991-03-141,2901,3001,2801,290277,0001,290
1991-03-131,2901,3001,2701,280198,0001,280
1991-03-121,3001,3001,2701,270346,0001,270
1991-03-111,3301,3301,3001,310295,0001,310
1991-03-081,3201,3301,3001,310554,0001,310
1991-03-071,3401,3401,3201,330624,0001,330
1991-03-061,3601,3601,3101,3201,173,0001,320
1991-03-051,3701,4001,3501,3602,991,0001,360
1991-03-041,3101,3601,3001,3601,282,0001,360
1991-03-011,3201,3601,3101,3204,533,0001,320
1991-02-281,2501,3501,2501,3004,300,0001,300
1991-02-271,1901,2301,1801,230615,0001,230
1991-02-261,2501,2601,1901,210684,0001,210
1991-02-251,2401,2501,2101,250502,0001,250
1991-02-221,2401,2601,2201,2501,324,0001,250
1991-02-211,2401,3101,2201,2203,412,0001,220
1991-02-201,2101,2601,2001,2302,374,0001,230
1991-02-191,1701,2201,1601,2002,383,0001,200
1991-02-181,0801,1401,0801,1301,755,0001,130
1991-02-151,0701,0701,0401,050441,0001,050
1991-02-141,0801,1201,0601,0701,565,0001,070
1991-02-131,0201,0701,0001,060840,0001,060
1991-02-121,0201,0301,0001,020589,0001,020
1991-02-089751,0109651,000677,0001,000
1991-02-07929990929990459,000990
1991-02-06934934921929282,000929
1991-02-05902927894924277,000924
1991-02-04880894861883266,000883
1991-02-01885910873890498,000890
1991-01-31879885869885249,000885
1991-01-30840869840869261,000869
1991-01-29830847830845298,000845
1991-01-2887087083183176,000831
1991-01-25850874850874179,000874
1991-01-2484085284085087,000850
1991-01-23870870850850195,000850
1991-01-2291092089089053,000890
1991-01-2193093190591037,000910
1991-01-18950951929940207,000940
1991-01-17915960915945247,000945
1991-01-16960960900925207,000925
1991-01-1496198996197023,000970
1991-01-1196098195098175,000981
1991-01-10980980950970120,000970
1991-01-099951,00098099030,000990
1991-01-081,0001,0209951,01068,0001,010
1991-01-079911,0409801,040116,0001,040
1991-01-041,0101,0109851,00092,0001,000

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