6498 (株)キッツ の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 512 | 512 | 505 | 505 | 17,000 | 505 |
| 1992-12-29 | 510 | 512 | 501 | 512 | 56,000 | 512 |
| 1992-12-28 | 502 | 510 | 500 | 510 | 58,000 | 510 |
| 1992-12-25 | 512 | 514 | 509 | 512 | 93,000 | 512 |
| 1992-12-24 | 515 | 515 | 511 | 511 | 85,000 | 511 |
| 1992-12-22 | 521 | 521 | 510 | 513 | 88,000 | 513 |
| 1992-12-21 | 526 | 527 | 511 | 523 | 62,000 | 523 |
| 1992-12-18 | 515 | 530 | 508 | 528 | 98,000 | 528 |
| 1992-12-17 | 520 | 520 | 506 | 520 | 60,000 | 520 |
| 1992-12-16 | 525 | 535 | 520 | 520 | 25,000 | 520 |
| 1992-12-15 | 520 | 535 | 520 | 535 | 76,000 | 535 |
| 1992-12-14 | 540 | 540 | 535 | 535 | 18,000 | 535 |
| 1992-12-11 | 530 | 545 | 530 | 540 | 331,000 | 540 |
| 1992-12-10 | 520 | 534 | 520 | 534 | 193,000 | 534 |
| 1992-12-09 | 520 | 529 | 520 | 520 | 245,000 | 520 |
| 1992-12-08 | 520 | 520 | 505 | 520 | 209,000 | 520 |
| 1992-12-07 | 530 | 530 | 520 | 520 | 65,000 | 520 |
| 1992-12-04 | 516 | 525 | 516 | 525 | 214,000 | 525 |
| 1992-12-03 | 507 | 515 | 507 | 515 | 128,000 | 515 |
| 1992-12-02 | 510 | 510 | 506 | 507 | 40,000 | 507 |
| 1992-12-01 | 512 | 519 | 506 | 511 | 94,000 | 511 |
| 1992-11-30 | 519 | 520 | 500 | 502 | 115,000 | 502 |
| 1992-11-27 | 494 | 519 | 494 | 519 | 269,000 | 519 |
| 1992-11-26 | 495 | 500 | 492 | 492 | 107,000 | 492 |
| 1992-11-25 | 485 | 497 | 485 | 492 | 119,000 | 492 |
| 1992-11-24 | 485 | 490 | 481 | 490 | 59,000 | 490 |
| 1992-11-20 | 474 | 497 | 474 | 485 | 116,000 | 485 |
| 1992-11-19 | 475 | 478 | 471 | 474 | 147,000 | 474 |
| 1992-11-18 | 465 | 475 | 461 | 470 | 172,000 | 470 |
| 1992-11-17 | 465 | 470 | 465 | 466 | 90,000 | 466 |
| 1992-11-16 | 465 | 470 | 465 | 470 | 136,000 | 470 |
| 1992-11-13 | 470 | 470 | 459 | 465 | 349,000 | 465 |
| 1992-11-12 | 505 | 505 | 465 | 470 | 482,000 | 470 |
| 1992-11-11 | 515 | 515 | 510 | 510 | 49,000 | 510 |
| 1992-11-10 | 555 | 570 | 540 | 545 | 51,000 | 545 |
| 1992-11-09 | 595 | 595 | 565 | 565 | 8,000 | 565 |
| 1992-11-06 | 585 | 585 | 570 | 585 | 81,000 | 585 |
| 1992-11-05 | 600 | 606 | 585 | 595 | 161,000 | 595 |
| 1992-11-04 | 580 | 600 | 580 | 600 | 42,000 | 600 |
| 1992-11-02 | 585 | 585 | 584 | 585 | 17,000 | 585 |
| 1992-10-30 | 600 | 600 | 587 | 591 | 193,000 | 591 |
| 1992-10-29 | 600 | 600 | 600 | 600 | 16,000 | 600 |
| 1992-10-28 | 600 | 602 | 600 | 600 | 58,000 | 600 |
| 1992-10-27 | 602 | 602 | 580 | 585 | 27,000 | 585 |
| 1992-10-26 | 603 | 603 | 593 | 603 | 72,000 | 603 |
| 1992-10-23 | 603 | 603 | 600 | 603 | 69,000 | 603 |
| 1992-10-22 | 600 | 610 | 600 | 603 | 65,000 | 603 |
| 1992-10-21 | 598 | 600 | 595 | 600 | 58,000 | 600 |
| 1992-10-20 | 615 | 615 | 586 | 596 | 82,000 | 596 |
| 1992-10-19 | 593 | 615 | 593 | 605 | 141,000 | 605 |
| 1992-10-16 | 603 | 605 | 603 | 603 | 24,000 | 603 |
| 1992-10-15 | 600 | 603 | 598 | 603 | 53,000 | 603 |
| 1992-10-14 | 613 | 615 | 603 | 603 | 32,000 | 603 |
| 1992-10-13 | 613 | 613 | 613 | 613 | 26,000 | 613 |
| 1992-10-12 | 623 | 623 | 613 | 613 | 22,000 | 613 |
| 1992-10-09 | 610 | 613 | 610 | 613 | 53,000 | 613 |
| 1992-10-08 | 596 | 610 | 596 | 610 | 32,000 | 610 |
| 1992-10-07 | 590 | 591 | 575 | 590 | 42,000 | 590 |
| 1992-10-06 | 585 | 585 | 580 | 580 | 11,000 | 580 |
| 1992-10-05 | 584 | 586 | 582 | 585 | 24,000 | 585 |
| 1992-10-02 | 585 | 590 | 585 | 585 | 33,000 | 585 |
| 1992-10-01 | 602 | 603 | 600 | 600 | 65,000 | 600 |
| 1992-09-30 | 621 | 621 | 620 | 620 | 54,000 | 620 |
| 1992-09-29 | 635 | 635 | 619 | 621 | 15,000 | 621 |
| 1992-09-28 | 630 | 630 | 623 | 630 | 18,000 | 630 |
| 1992-09-25 | 635 | 635 | 610 | 623 | 37,000 | 623 |
| 1992-09-24 | 619 | 630 | 601 | 630 | 107,000 | 630 |
| 1992-09-22 | 635 | 635 | 623 | 623 | 42,000 | 623 |
| 1992-09-21 | 632 | 632 | 622 | 623 | 39,000 | 623 |
| 1992-09-18 | 635 | 635 | 620 | 622 | 55,000 | 622 |
| 1992-09-17 | 625 | 640 | 625 | 640 | 48,000 | 640 |
| 1992-09-16 | 644 | 644 | 625 | 644 | 66,000 | 644 |
| 1992-09-14 | 648 | 650 | 641 | 644 | 31,000 | 644 |
| 1992-09-11 | 649 | 650 | 643 | 643 | 163,000 | 643 |
| 1992-09-10 | 657 | 657 | 641 | 643 | 147,000 | 643 |
| 1992-09-09 | 640 | 643 | 637 | 637 | 63,000 | 637 |
| 1992-09-08 | 654 | 655 | 640 | 640 | 58,000 | 640 |
| 1992-09-07 | 647 | 660 | 647 | 660 | 56,000 | 660 |
| 1992-09-04 | 647 | 650 | 637 | 637 | 133,000 | 637 |
| 1992-09-03 | 639 | 639 | 624 | 627 | 44,000 | 627 |
| 1992-09-02 | 636 | 647 | 631 | 643 | 72,000 | 643 |
| 1992-09-01 | 664 | 674 | 650 | 654 | 127,000 | 654 |
| 1992-08-31 | 650 | 665 | 634 | 665 | 209,000 | 665 |
| 1992-08-28 | 595 | 640 | 581 | 634 | 224,000 | 634 |
| 1992-08-27 | 584 | 620 | 574 | 580 | 348,000 | 580 |
| 1992-08-26 | 590 | 600 | 585 | 592 | 109,000 | 592 |
| 1992-08-25 | 601 | 601 | 589 | 600 | 70,000 | 600 |
| 1992-08-24 | 567 | 590 | 560 | 577 | 167,000 | 577 |
| 1992-08-21 | 550 | 560 | 530 | 557 | 137,000 | 557 |
| 1992-08-20 | 520 | 531 | 520 | 530 | 37,000 | 530 |
| 1992-08-19 | 495 | 498 | 485 | 490 | 53,000 | 490 |
| 1992-08-18 | 485 | 496 | 485 | 495 | 229,000 | 495 |
| 1992-08-17 | 480 | 487 | 480 | 485 | 136,000 | 485 |
| 1992-08-14 | 470 | 480 | 470 | 480 | 125,000 | 480 |
| 1992-08-13 | 485 | 486 | 470 | 470 | 94,000 | 470 |
| 1992-08-12 | 500 | 500 | 481 | 484 | 115,000 | 484 |
| 1992-08-11 | 510 | 510 | 500 | 500 | 106,000 | 500 |
| 1992-08-10 | 540 | 540 | 500 | 520 | 49,000 | 520 |
| 1992-08-07 | 580 | 580 | 540 | 540 | 118,000 | 540 |
| 1992-08-06 | 603 | 603 | 580 | 581 | 32,000 | 581 |
| 1992-08-05 | 588 | 610 | 588 | 603 | 71,000 | 603 |
| 1992-08-04 | 595 | 595 | 586 | 590 | 80,000 | 590 |
| 1992-08-03 | 595 | 595 | 585 | 595 | 84,000 | 595 |
| 1992-07-31 | 590 | 601 | 590 | 595 | 65,000 | 595 |
| 1992-07-30 | 598 | 610 | 588 | 610 | 65,000 | 610 |
| 1992-07-29 | 600 | 600 | 600 | 600 | 31,000 | 600 |
| 1992-07-28 | 635 | 640 | 628 | 640 | 128,000 | 640 |
| 1992-07-27 | 651 | 655 | 640 | 640 | 85,000 | 640 |
| 1992-07-24 | 646 | 661 | 640 | 640 | 34,000 | 640 |
| 1992-07-23 | 657 | 657 | 650 | 652 | 70,000 | 652 |
| 1992-07-22 | 679 | 680 | 657 | 660 | 108,000 | 660 |
| 1992-07-21 | 661 | 680 | 661 | 680 | 82,000 | 680 |
| 1992-07-20 | 705 | 705 | 661 | 671 | 57,000 | 671 |
| 1992-07-17 | 711 | 711 | 708 | 710 | 142,000 | 710 |
| 1992-07-16 | 710 | 715 | 710 | 710 | 51,000 | 710 |
| 1992-07-15 | 706 | 725 | 706 | 710 | 156,000 | 710 |
| 1992-07-14 | 705 | 710 | 705 | 710 | 77,000 | 710 |
| 1992-07-13 | 704 | 705 | 701 | 705 | 84,000 | 705 |
| 1992-07-10 | 730 | 730 | 703 | 705 | 53,000 | 705 |
| 1992-07-09 | 730 | 730 | 720 | 720 | 46,000 | 720 |
| 1992-07-08 | 719 | 730 | 719 | 730 | 12,000 | 730 |
| 1992-07-07 | 744 | 750 | 740 | 749 | 191,000 | 749 |
| 1992-07-06 | 730 | 745 | 730 | 744 | 248,000 | 744 |
| 1992-07-03 | 700 | 735 | 700 | 735 | 80,000 | 735 |
| 1992-07-02 | 675 | 690 | 675 | 690 | 40,000 | 690 |
| 1992-07-01 | 665 | 670 | 665 | 670 | 58,000 | 670 |
| 1992-06-30 | 690 | 690 | 665 | 665 | 118,000 | 665 |
| 1992-06-29 | 690 | 694 | 671 | 671 | 36,000 | 671 |
| 1992-06-26 | 700 | 705 | 675 | 686 | 87,000 | 686 |
| 1992-06-25 | 705 | 705 | 690 | 690 | 103,000 | 690 |
| 1992-06-24 | 666 | 690 | 666 | 690 | 42,000 | 690 |
| 1992-06-23 | 670 | 689 | 661 | 675 | 98,000 | 675 |
| 1992-06-22 | 675 | 675 | 660 | 660 | 112,000 | 660 |
| 1992-06-19 | 671 | 690 | 660 | 660 | 89,000 | 660 |
| 1992-06-18 | 672 | 680 | 652 | 670 | 89,000 | 670 |
| 1992-06-17 | 735 | 735 | 690 | 692 | 86,000 | 692 |
| 1992-06-16 | 747 | 747 | 735 | 735 | 63,000 | 735 |
| 1992-06-15 | 750 | 750 | 745 | 745 | 33,000 | 745 |
| 1992-06-12 | 755 | 755 | 747 | 755 | 186,000 | 755 |
| 1992-06-11 | 760 | 760 | 740 | 745 | 142,000 | 745 |
| 1992-06-10 | 760 | 770 | 750 | 750 | 87,000 | 750 |
| 1992-06-09 | 765 | 770 | 755 | 755 | 102,000 | 755 |
| 1992-06-08 | 771 | 775 | 764 | 775 | 47,000 | 775 |
| 1992-06-05 | 795 | 795 | 780 | 780 | 21,000 | 780 |
| 1992-06-04 | 788 | 788 | 780 | 788 | 19,000 | 788 |
| 1992-06-03 | 795 | 795 | 788 | 788 | 36,000 | 788 |
| 1992-06-02 | 800 | 800 | 790 | 791 | 32,000 | 791 |
| 1992-06-01 | 805 | 805 | 800 | 800 | 26,000 | 800 |
| 1992-05-29 | 776 | 790 | 776 | 785 | 95,000 | 785 |
| 1992-05-28 | 785 | 789 | 766 | 775 | 102,000 | 775 |
| 1992-05-27 | 801 | 803 | 775 | 775 | 73,000 | 775 |
| 1992-05-26 | 820 | 822 | 800 | 800 | 77,000 | 800 |
| 1992-05-25 | 823 | 831 | 820 | 820 | 258,000 | 820 |
| 1992-05-22 | 824 | 830 | 822 | 822 | 37,000 | 822 |
| 1992-05-21 | 850 | 860 | 848 | 850 | 35,000 | 850 |
| 1992-05-20 | 870 | 870 | 857 | 857 | 195,000 | 857 |
| 1992-05-19 | 871 | 876 | 865 | 865 | 64,000 | 865 |
| 1992-05-18 | 856 | 860 | 840 | 840 | 281,000 | 840 |
| 1992-05-15 | 871 | 872 | 859 | 872 | 242,000 | 872 |
| 1992-05-14 | 875 | 880 | 875 | 875 | 98,000 | 875 |
| 1992-05-13 | 875 | 885 | 870 | 883 | 174,000 | 883 |
| 1992-05-12 | 869 | 880 | 869 | 872 | 105,000 | 872 |
| 1992-05-11 | 879 | 879 | 861 | 869 | 101,000 | 869 |
| 1992-05-08 | 873 | 879 | 855 | 879 | 82,000 | 879 |
| 1992-05-07 | 835 | 865 | 832 | 865 | 91,000 | 865 |
| 1992-05-06 | 841 | 849 | 835 | 835 | 99,000 | 835 |
| 1992-05-01 | 841 | 841 | 841 | 841 | 64,000 | 841 |
| 1992-04-30 | 841 | 845 | 841 | 844 | 66,000 | 844 |
| 1992-04-28 | 833 | 840 | 830 | 837 | 79,000 | 837 |
| 1992-04-27 | 808 | 834 | 808 | 834 | 24,000 | 834 |
| 1992-04-24 | 826 | 835 | 810 | 834 | 97,000 | 834 |
| 1992-04-23 | 819 | 820 | 806 | 820 | 40,000 | 820 |
| 1992-04-22 | 815 | 819 | 804 | 819 | 76,000 | 819 |
| 1992-04-21 | 820 | 825 | 802 | 825 | 64,000 | 825 |
| 1992-04-20 | 848 | 848 | 825 | 840 | 200,000 | 840 |
| 1992-04-17 | 835 | 850 | 835 | 840 | 277,000 | 840 |
| 1992-04-16 | 819 | 834 | 815 | 834 | 232,000 | 834 |
| 1992-04-15 | 800 | 810 | 800 | 810 | 82,000 | 810 |
| 1992-04-14 | 761 | 790 | 761 | 790 | 39,000 | 790 |
| 1992-04-13 | 780 | 800 | 778 | 780 | 212,000 | 780 |
| 1992-04-10 | 750 | 781 | 750 | 777 | 127,000 | 777 |
| 1992-04-09 | 729 | 749 | 711 | 745 | 80,000 | 745 |
| 1992-04-08 | 767 | 767 | 735 | 739 | 233,000 | 739 |
| 1992-04-07 | 770 | 770 | 768 | 770 | 101,000 | 770 |
| 1992-04-06 | 776 | 780 | 766 | 770 | 69,000 | 770 |
| 1992-04-03 | 780 | 781 | 761 | 766 | 78,000 | 766 |
| 1992-04-02 | 810 | 810 | 779 | 790 | 170,000 | 790 |
| 1992-04-01 | 869 | 869 | 820 | 822 | 107,000 | 822 |
| 1992-03-31 | 871 | 879 | 871 | 871 | 76,000 | 871 |
| 1992-03-30 | 870 | 880 | 865 | 879 | 125,000 | 879 |
| 1992-03-27 | 870 | 871 | 865 | 871 | 154,000 | 871 |
| 1992-03-26 | 870 | 870 | 867 | 870 | 125,000 | 870 |
| 1992-03-25 | 865 | 872 | 864 | 864 | 195,000 | 864 |
| 1992-03-24 | 861 | 873 | 861 | 869 | 143,000 | 869 |
| 1992-03-23 | 869 | 871 | 869 | 870 | 77,000 | 870 |
| 1992-03-19 | 860 | 880 | 851 | 851 | 1,263,000 | 851 |
| 1992-03-18 | 871 | 871 | 860 | 860 | 1,242,000 | 860 |
| 1992-03-17 | 861 | 877 | 859 | 877 | 126,000 | 877 |
| 1992-03-16 | 861 | 867 | 860 | 861 | 131,000 | 861 |
| 1992-03-13 | 871 | 878 | 860 | 861 | 163,000 | 861 |
| 1992-03-12 | 866 | 880 | 859 | 878 | 135,000 | 878 |
| 1992-03-11 | 890 | 891 | 860 | 876 | 256,000 | 876 |
| 1992-03-10 | 930 | 930 | 890 | 895 | 131,000 | 895 |
| 1992-03-09 | 951 | 951 | 931 | 931 | 147,000 | 931 |
| 1992-03-06 | 959 | 960 | 951 | 955 | 136,000 | 955 |
| 1992-03-05 | 970 | 970 | 960 | 961 | 108,000 | 961 |
| 1992-03-04 | 965 | 975 | 960 | 971 | 150,000 | 971 |
| 1992-03-03 | 980 | 982 | 970 | 974 | 113,000 | 974 |
| 1992-03-02 | 970 | 980 | 970 | 980 | 86,000 | 980 |
| 1992-02-28 | 980 | 980 | 968 | 970 | 115,000 | 970 |
| 1992-02-27 | 978 | 985 | 970 | 980 | 134,000 | 980 |
| 1992-02-26 | 978 | 980 | 977 | 977 | 55,000 | 977 |
| 1992-02-25 | 991 | 991 | 977 | 978 | 19,000 | 978 |
| 1992-02-24 | 1,000 | 1,000 | 989 | 991 | 38,000 | 991 |
| 1992-02-21 | 977 | 1,000 | 977 | 1,000 | 873,000 | 1,000 |
| 1992-02-20 | 980 | 990 | 975 | 990 | 834,000 | 990 |
| 1992-02-19 | 935 | 970 | 935 | 970 | 562,000 | 970 |
| 1992-02-18 | 975 | 980 | 955 | 955 | 223,000 | 955 |
| 1992-02-17 | 960 | 975 | 950 | 975 | 120,000 | 975 |
| 1992-02-14 | 990 | 990 | 970 | 970 | 40,000 | 970 |
| 1992-02-13 | 980 | 981 | 980 | 980 | 24,000 | 980 |
| 1992-02-12 | 990 | 990 | 980 | 980 | 52,000 | 980 |
| 1992-02-10 | 1,000 | 1,000 | 990 | 990 | 57,000 | 990 |
| 1992-02-07 | 995 | 1,010 | 995 | 1,010 | 121,000 | 1,010 |
| 1992-02-06 | 990 | 1,000 | 990 | 999 | 121,000 | 999 |
| 1992-02-05 | 1,000 | 1,010 | 990 | 1,000 | 65,000 | 1,000 |
| 1992-02-04 | 1,000 | 1,030 | 998 | 1,020 | 70,000 | 1,020 |
| 1992-02-03 | 979 | 1,010 | 970 | 1,010 | 187,000 | 1,010 |
| 1992-01-31 | 939 | 977 | 935 | 970 | 276,000 | 970 |
| 1992-01-30 | 930 | 940 | 920 | 940 | 143,000 | 940 |
| 1992-01-29 | 941 | 941 | 930 | 930 | 57,000 | 930 |
| 1992-01-28 | 935 | 940 | 930 | 940 | 96,000 | 940 |
| 1992-01-27 | 935 | 935 | 931 | 935 | 47,000 | 935 |
| 1992-01-24 | 957 | 957 | 931 | 932 | 70,000 | 932 |
| 1992-01-23 | 956 | 960 | 950 | 958 | 128,000 | 958 |
| 1992-01-22 | 950 | 960 | 945 | 950 | 172,000 | 950 |
| 1992-01-21 | 958 | 970 | 930 | 931 | 288,000 | 931 |
| 1992-01-20 | 983 | 983 | 950 | 953 | 82,000 | 953 |
| 1992-01-17 | 990 | 990 | 971 | 973 | 85,000 | 973 |
| 1992-01-16 | 1,000 | 1,000 | 985 | 994 | 84,000 | 994 |
| 1992-01-14 | 985 | 995 | 980 | 994 | 111,000 | 994 |
| 1992-01-13 | 995 | 1,000 | 981 | 995 | 65,000 | 995 |
| 1992-01-10 | 1,010 | 1,010 | 985 | 995 | 41,000 | 995 |
| 1992-01-09 | 1,030 | 1,030 | 1,000 | 1,010 | 70,000 | 1,010 |
| 1992-01-08 | 1,050 | 1,050 | 1,010 | 1,010 | 24,000 | 1,010 |
| 1992-01-07 | 1,060 | 1,070 | 1,040 | 1,040 | 133,000 | 1,040 |
| 1992-01-06 | 1,050 | 1,060 | 1,040 | 1,060 | 252,000 | 1,060 |
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