6498 (株)キッツ の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 409 | 415 | 401 | 402 | 231,000 | 402 |
| 1993-12-29 | 390 | 410 | 360 | 405 | 978,000 | 405 |
| 1993-12-28 | 416 | 418 | 370 | 385 | 1,602,000 | 385 |
| 1993-12-27 | 410 | 428 | 410 | 427 | 166,000 | 427 |
| 1993-12-24 | 422 | 425 | 415 | 415 | 413,000 | 415 |
| 1993-12-22 | 430 | 433 | 425 | 425 | 545,000 | 425 |
| 1993-12-21 | 443 | 443 | 430 | 435 | 214,000 | 435 |
| 1993-12-20 | 450 | 450 | 443 | 443 | 231,000 | 443 |
| 1993-12-17 | 450 | 455 | 443 | 450 | 160,000 | 450 |
| 1993-12-16 | 450 | 457 | 450 | 455 | 225,000 | 455 |
| 1993-12-15 | 445 | 452 | 443 | 447 | 152,000 | 447 |
| 1993-12-14 | 458 | 458 | 444 | 450 | 157,000 | 450 |
| 1993-12-13 | 462 | 462 | 446 | 448 | 270,000 | 448 |
| 1993-12-10 | 445 | 466 | 445 | 461 | 519,000 | 461 |
| 1993-12-09 | 443 | 450 | 430 | 438 | 454,000 | 438 |
| 1993-12-08 | 415 | 435 | 400 | 433 | 1,265,000 | 433 |
| 1993-12-07 | 456 | 465 | 414 | 415 | 710,000 | 415 |
| 1993-12-06 | 470 | 480 | 453 | 455 | 1,476,000 | 455 |
| 1993-12-03 | 551 | 551 | 459 | 465 | 2,015,000 | 465 |
| 1993-12-02 | 503 | 545 | 499 | 545 | 410,000 | 545 |
| 1993-12-01 | 470 | 501 | 468 | 500 | 184,000 | 500 |
| 1993-11-30 | 447 | 470 | 440 | 470 | 221,000 | 470 |
| 1993-11-29 | 415 | 442 | 415 | 442 | 314,000 | 442 |
| 1993-11-26 | 494 | 494 | 490 | 490 | 227,000 | 490 |
| 1993-11-25 | 535 | 540 | 517 | 534 | 277,000 | 534 |
| 1993-11-24 | 531 | 535 | 520 | 531 | 274,000 | 531 |
| 1993-11-22 | 568 | 568 | 520 | 521 | 190,000 | 521 |
| 1993-11-19 | 565 | 565 | 558 | 558 | 100,000 | 558 |
| 1993-11-18 | 558 | 560 | 555 | 560 | 88,000 | 560 |
| 1993-11-17 | 560 | 560 | 543 | 550 | 76,000 | 550 |
| 1993-11-16 | 543 | 560 | 540 | 560 | 154,000 | 560 |
| 1993-11-15 | 548 | 550 | 539 | 540 | 99,000 | 540 |
| 1993-11-12 | 533 | 548 | 533 | 538 | 113,000 | 538 |
| 1993-11-11 | 537 | 549 | 530 | 530 | 140,000 | 530 |
| 1993-11-10 | 535 | 555 | 523 | 539 | 209,000 | 539 |
| 1993-11-09 | 568 | 568 | 548 | 548 | 105,000 | 548 |
| 1993-11-08 | 570 | 571 | 566 | 570 | 102,000 | 570 |
| 1993-11-05 | 573 | 580 | 567 | 576 | 248,000 | 576 |
| 1993-11-04 | 581 | 584 | 573 | 573 | 116,000 | 573 |
| 1993-11-02 | 580 | 581 | 579 | 579 | 46,000 | 579 |
| 1993-11-01 | 590 | 590 | 577 | 578 | 26,000 | 578 |
| 1993-10-29 | 571 | 580 | 561 | 580 | 307,000 | 580 |
| 1993-10-28 | 580 | 584 | 561 | 561 | 92,000 | 561 |
| 1993-10-27 | 591 | 595 | 575 | 584 | 119,000 | 584 |
| 1993-10-26 | 603 | 611 | 590 | 611 | 104,000 | 611 |
| 1993-10-25 | 620 | 625 | 611 | 611 | 79,000 | 611 |
| 1993-10-22 | 633 | 635 | 620 | 620 | 132,000 | 620 |
| 1993-10-21 | 618 | 633 | 618 | 633 | 127,000 | 633 |
| 1993-10-20 | 632 | 635 | 621 | 621 | 178,000 | 621 |
| 1993-10-19 | 622 | 628 | 618 | 618 | 60,000 | 618 |
| 1993-10-18 | 618 | 629 | 618 | 629 | 55,000 | 629 |
| 1993-10-15 | 625 | 633 | 618 | 620 | 137,000 | 620 |
| 1993-10-14 | 628 | 630 | 618 | 625 | 146,000 | 625 |
| 1993-10-13 | 627 | 630 | 620 | 630 | 96,000 | 630 |
| 1993-10-12 | 615 | 632 | 615 | 632 | 111,000 | 632 |
| 1993-10-08 | 613 | 620 | 611 | 618 | 34,000 | 618 |
| 1993-10-07 | 601 | 615 | 601 | 613 | 57,000 | 613 |
| 1993-10-06 | 615 | 615 | 605 | 615 | 62,000 | 615 |
| 1993-10-05 | 602 | 611 | 601 | 611 | 110,000 | 611 |
| 1993-10-04 | 601 | 601 | 595 | 599 | 162,000 | 599 |
| 1993-10-01 | 606 | 615 | 606 | 608 | 60,000 | 608 |
| 1993-09-30 | 606 | 610 | 603 | 608 | 116,000 | 608 |
| 1993-09-29 | 606 | 612 | 598 | 606 | 294,000 | 606 |
| 1993-09-28 | 614 | 615 | 606 | 606 | 58,000 | 606 |
| 1993-09-27 | 619 | 620 | 610 | 615 | 178,000 | 615 |
| 1993-09-24 | 603 | 615 | 603 | 609 | 72,000 | 609 |
| 1993-09-22 | 605 | 605 | 596 | 603 | 216,000 | 603 |
| 1993-09-21 | 599 | 605 | 593 | 595 | 216,000 | 595 |
| 1993-09-20 | 613 | 613 | 597 | 599 | 136,000 | 599 |
| 1993-09-17 | 614 | 614 | 607 | 614 | 151,000 | 614 |
| 1993-09-16 | 614 | 615 | 610 | 614 | 121,000 | 614 |
| 1993-09-14 | 610 | 619 | 606 | 615 | 247,000 | 615 |
| 1993-09-13 | 610 | 610 | 605 | 610 | 114,000 | 610 |
| 1993-09-10 | 605 | 610 | 605 | 610 | 92,000 | 610 |
| 1993-09-09 | 611 | 612 | 606 | 610 | 82,000 | 610 |
| 1993-09-08 | 620 | 620 | 610 | 610 | 151,000 | 610 |
| 1993-09-07 | 620 | 620 | 617 | 620 | 179,000 | 620 |
| 1993-09-06 | 626 | 626 | 622 | 622 | 118,000 | 622 |
| 1993-09-03 | 610 | 616 | 606 | 616 | 205,000 | 616 |
| 1993-09-02 | 616 | 616 | 610 | 613 | 138,000 | 613 |
| 1993-09-01 | 617 | 619 | 612 | 612 | 102,000 | 612 |
| 1993-08-31 | 616 | 620 | 611 | 617 | 165,000 | 617 |
| 1993-08-30 | 621 | 621 | 610 | 620 | 165,000 | 620 |
| 1993-08-27 | 600 | 615 | 599 | 611 | 165,000 | 611 |
| 1993-08-26 | 600 | 602 | 589 | 594 | 467,000 | 594 |
| 1993-08-25 | 606 | 610 | 598 | 603 | 236,000 | 603 |
| 1993-08-24 | 605 | 609 | 603 | 607 | 90,000 | 607 |
| 1993-08-23 | 611 | 620 | 606 | 608 | 93,000 | 608 |
| 1993-08-20 | 622 | 622 | 612 | 615 | 68,000 | 615 |
| 1993-08-19 | 615 | 624 | 610 | 618 | 135,000 | 618 |
| 1993-08-18 | 620 | 624 | 615 | 624 | 112,000 | 624 |
| 1993-08-17 | 625 | 630 | 620 | 620 | 128,000 | 620 |
| 1993-08-16 | 630 | 630 | 624 | 630 | 119,000 | 630 |
| 1993-08-13 | 634 | 636 | 630 | 634 | 136,000 | 634 |
| 1993-08-12 | 630 | 635 | 627 | 635 | 233,000 | 635 |
| 1993-08-11 | 620 | 629 | 616 | 629 | 109,000 | 629 |
| 1993-08-10 | 616 | 625 | 615 | 620 | 89,000 | 620 |
| 1993-08-09 | 615 | 620 | 611 | 616 | 126,000 | 616 |
| 1993-08-06 | 618 | 618 | 610 | 610 | 146,000 | 610 |
| 1993-08-05 | 616 | 622 | 616 | 618 | 191,000 | 618 |
| 1993-08-04 | 618 | 618 | 612 | 616 | 75,000 | 616 |
| 1993-08-03 | 624 | 624 | 610 | 619 | 173,000 | 619 |
| 1993-08-02 | 624 | 625 | 620 | 625 | 95,000 | 625 |
| 1993-07-30 | 624 | 626 | 620 | 625 | 190,000 | 625 |
| 1993-07-29 | 600 | 614 | 600 | 614 | 229,000 | 614 |
| 1993-07-28 | 597 | 597 | 591 | 595 | 182,000 | 595 |
| 1993-07-27 | 597 | 599 | 594 | 597 | 185,000 | 597 |
| 1993-07-26 | 596 | 598 | 595 | 597 | 198,000 | 597 |
| 1993-07-23 | 600 | 601 | 594 | 600 | 178,000 | 600 |
| 1993-07-22 | 603 | 607 | 600 | 600 | 266,000 | 600 |
| 1993-07-21 | 614 | 614 | 600 | 605 | 217,000 | 605 |
| 1993-07-20 | 620 | 620 | 615 | 615 | 235,000 | 615 |
| 1993-07-19 | 630 | 634 | 617 | 620 | 157,000 | 620 |
| 1993-07-16 | 597 | 625 | 596 | 625 | 907,000 | 625 |
| 1993-07-15 | 630 | 632 | 596 | 596 | 813,000 | 596 |
| 1993-07-14 | 640 | 646 | 629 | 639 | 368,000 | 639 |
| 1993-07-13 | 621 | 630 | 615 | 630 | 318,000 | 630 |
| 1993-07-12 | 637 | 637 | 595 | 606 | 703,000 | 606 |
| 1993-07-09 | 640 | 642 | 633 | 637 | 418,000 | 637 |
| 1993-07-08 | 656 | 660 | 640 | 642 | 64,000 | 642 |
| 1993-07-07 | 663 | 663 | 657 | 660 | 102,000 | 660 |
| 1993-07-06 | 655 | 663 | 655 | 663 | 123,000 | 663 |
| 1993-07-05 | 670 | 670 | 655 | 660 | 78,000 | 660 |
| 1993-07-02 | 673 | 680 | 660 | 673 | 88,000 | 673 |
| 1993-07-01 | 665 | 680 | 660 | 680 | 408,000 | 680 |
| 1993-06-30 | 655 | 660 | 650 | 658 | 43,000 | 658 |
| 1993-06-29 | 662 | 665 | 651 | 660 | 97,000 | 660 |
| 1993-06-28 | 680 | 680 | 661 | 661 | 88,000 | 661 |
| 1993-06-25 | 677 | 677 | 670 | 670 | 101,000 | 670 |
| 1993-06-24 | 662 | 672 | 662 | 672 | 128,000 | 672 |
| 1993-06-23 | 665 | 670 | 650 | 657 | 69,000 | 657 |
| 1993-06-22 | 630 | 675 | 622 | 675 | 255,000 | 675 |
| 1993-06-21 | 685 | 685 | 630 | 640 | 160,000 | 640 |
| 1993-06-18 | 680 | 685 | 675 | 680 | 129,000 | 680 |
| 1993-06-17 | 670 | 695 | 669 | 680 | 217,000 | 680 |
| 1993-06-16 | 681 | 687 | 644 | 687 | 463,000 | 687 |
| 1993-06-15 | 719 | 719 | 681 | 690 | 159,000 | 690 |
| 1993-06-14 | 734 | 734 | 721 | 724 | 96,000 | 724 |
| 1993-06-11 | 745 | 746 | 740 | 740 | 220,000 | 740 |
| 1993-06-10 | 749 | 750 | 746 | 747 | 125,000 | 747 |
| 1993-06-08 | 748 | 748 | 738 | 741 | 266,000 | 741 |
| 1993-06-07 | 760 | 762 | 744 | 748 | 256,000 | 748 |
| 1993-06-04 | 770 | 770 | 761 | 763 | 395,000 | 763 |
| 1993-06-03 | 770 | 775 | 770 | 772 | 1,317,000 | 772 |
| 1993-06-02 | 781 | 781 | 773 | 776 | 187,000 | 776 |
| 1993-06-01 | 794 | 795 | 780 | 786 | 167,000 | 786 |
| 1993-05-31 | 808 | 808 | 790 | 798 | 205,000 | 798 |
| 1993-05-28 | 800 | 813 | 796 | 808 | 617,000 | 808 |
| 1993-05-27 | 780 | 820 | 778 | 810 | 1,537,000 | 810 |
| 1993-05-26 | 739 | 780 | 739 | 767 | 811,000 | 767 |
| 1993-05-25 | 749 | 756 | 745 | 749 | 216,000 | 749 |
| 1993-05-24 | 735 | 765 | 735 | 748 | 755,000 | 748 |
| 1993-05-21 | 716 | 739 | 712 | 737 | 239,000 | 737 |
| 1993-05-20 | 720 | 720 | 710 | 716 | 177,000 | 716 |
| 1993-05-19 | 715 | 720 | 710 | 714 | 138,000 | 714 |
| 1993-05-18 | 710 | 715 | 705 | 709 | 179,000 | 709 |
| 1993-05-17 | 694 | 715 | 694 | 715 | 170,000 | 715 |
| 1993-05-14 | 724 | 730 | 708 | 714 | 320,000 | 714 |
| 1993-05-13 | 716 | 744 | 716 | 744 | 526,000 | 744 |
| 1993-05-12 | 719 | 722 | 696 | 709 | 259,000 | 709 |
| 1993-05-11 | 738 | 739 | 710 | 714 | 259,000 | 714 |
| 1993-05-10 | 711 | 734 | 710 | 734 | 269,000 | 734 |
| 1993-05-07 | 703 | 712 | 702 | 712 | 336,000 | 712 |
| 1993-05-06 | 690 | 705 | 685 | 695 | 282,000 | 695 |
| 1993-04-30 | 670 | 685 | 669 | 680 | 267,000 | 680 |
| 1993-04-28 | 661 | 679 | 661 | 670 | 265,000 | 670 |
| 1993-04-27 | 650 | 660 | 640 | 660 | 204,000 | 660 |
| 1993-04-26 | 639 | 650 | 639 | 650 | 17,000 | 650 |
| 1993-04-23 | 650 | 650 | 624 | 650 | 117,000 | 650 |
| 1993-04-22 | 672 | 672 | 640 | 640 | 137,000 | 640 |
| 1993-04-21 | 675 | 690 | 670 | 672 | 211,000 | 672 |
| 1993-04-20 | 665 | 690 | 660 | 675 | 387,000 | 675 |
| 1993-04-19 | 652 | 659 | 645 | 655 | 193,000 | 655 |
| 1993-04-16 | 642 | 676 | 642 | 650 | 516,000 | 650 |
| 1993-04-15 | 645 | 645 | 633 | 640 | 97,000 | 640 |
| 1993-04-14 | 637 | 648 | 636 | 636 | 222,000 | 636 |
| 1993-04-13 | 628 | 640 | 623 | 637 | 223,000 | 637 |
| 1993-04-12 | 639 | 639 | 618 | 624 | 106,000 | 624 |
| 1993-04-09 | 639 | 639 | 623 | 635 | 310,000 | 635 |
| 1993-04-08 | 609 | 629 | 608 | 629 | 258,000 | 629 |
| 1993-04-07 | 597 | 608 | 595 | 599 | 317,000 | 599 |
| 1993-04-06 | 600 | 605 | 586 | 597 | 272,000 | 597 |
| 1993-04-05 | 584 | 610 | 584 | 600 | 256,000 | 600 |
| 1993-04-02 | 591 | 600 | 584 | 584 | 309,000 | 584 |
| 1993-04-01 | 575 | 585 | 574 | 585 | 102,000 | 585 |
| 1993-03-31 | 580 | 594 | 573 | 585 | 341,000 | 585 |
| 1993-03-30 | 579 | 579 | 569 | 571 | 188,000 | 571 |
| 1993-03-29 | 569 | 570 | 560 | 569 | 177,000 | 569 |
| 1993-03-26 | 565 | 568 | 555 | 559 | 129,000 | 559 |
| 1993-03-25 | 551 | 564 | 546 | 564 | 148,000 | 564 |
| 1993-03-24 | 555 | 555 | 549 | 550 | 155,000 | 550 |
| 1993-03-23 | 550 | 555 | 544 | 545 | 380,000 | 545 |
| 1993-03-22 | 576 | 577 | 551 | 551 | 189,000 | 551 |
| 1993-03-19 | 550 | 569 | 550 | 568 | 543,000 | 568 |
| 1993-03-18 | 539 | 550 | 539 | 543 | 345,000 | 543 |
| 1993-03-17 | 530 | 535 | 524 | 534 | 118,000 | 534 |
| 1993-03-16 | 521 | 538 | 518 | 529 | 343,000 | 529 |
| 1993-03-15 | 516 | 518 | 500 | 518 | 278,000 | 518 |
| 1993-03-12 | 515 | 517 | 513 | 515 | 141,000 | 515 |
| 1993-03-11 | 520 | 520 | 509 | 510 | 107,000 | 510 |
| 1993-03-10 | 510 | 517 | 509 | 514 | 101,000 | 514 |
| 1993-03-09 | 507 | 521 | 507 | 510 | 307,000 | 510 |
| 1993-03-08 | 495 | 502 | 495 | 499 | 262,000 | 499 |
| 1993-03-05 | 499 | 500 | 499 | 499 | 18,000 | 499 |
| 1993-03-04 | 499 | 499 | 490 | 490 | 46,000 | 490 |
| 1993-03-03 | 498 | 500 | 495 | 499 | 26,000 | 499 |
| 1993-03-02 | 500 | 500 | 490 | 490 | 74,000 | 490 |
| 1993-03-01 | 515 | 515 | 498 | 501 | 180,000 | 501 |
| 1993-02-26 | 506 | 506 | 502 | 506 | 202,000 | 506 |
| 1993-02-25 | 510 | 510 | 506 | 506 | 147,000 | 506 |
| 1993-02-24 | 511 | 513 | 511 | 511 | 126,000 | 511 |
| 1993-02-23 | 516 | 519 | 516 | 516 | 24,000 | 516 |
| 1993-02-22 | 518 | 520 | 516 | 520 | 87,000 | 520 |
| 1993-02-19 | 516 | 520 | 516 | 518 | 27,000 | 518 |
| 1993-02-18 | 516 | 520 | 516 | 520 | 51,000 | 520 |
| 1993-02-17 | 517 | 520 | 516 | 517 | 34,000 | 517 |
| 1993-02-16 | 526 | 526 | 516 | 516 | 45,000 | 516 |
| 1993-02-15 | 520 | 520 | 516 | 516 | 34,000 | 516 |
| 1993-02-12 | 520 | 524 | 516 | 516 | 30,000 | 516 |
| 1993-02-10 | 534 | 534 | 529 | 530 | 47,000 | 530 |
| 1993-02-09 | 529 | 535 | 529 | 535 | 135,000 | 535 |
| 1993-02-08 | 529 | 534 | 516 | 534 | 125,000 | 534 |
| 1993-02-05 | 517 | 536 | 515 | 533 | 268,000 | 533 |
| 1993-02-04 | 516 | 518 | 513 | 515 | 87,000 | 515 |
| 1993-02-03 | 511 | 514 | 505 | 513 | 121,000 | 513 |
| 1993-02-02 | 507 | 510 | 506 | 509 | 120,000 | 509 |
| 1993-02-01 | 507 | 510 | 506 | 510 | 81,000 | 510 |
| 1993-01-29 | 508 | 509 | 504 | 504 | 13,000 | 504 |
| 1993-01-28 | 500 | 509 | 500 | 509 | 74,000 | 509 |
| 1993-01-27 | 497 | 497 | 490 | 495 | 36,000 | 495 |
| 1993-01-26 | 498 | 498 | 490 | 497 | 52,000 | 497 |
| 1993-01-25 | 498 | 498 | 493 | 498 | 63,000 | 498 |
| 1993-01-22 | 499 | 499 | 495 | 498 | 38,000 | 498 |
| 1993-01-21 | 502 | 502 | 500 | 500 | 36,000 | 500 |
| 1993-01-20 | 500 | 505 | 499 | 505 | 42,000 | 505 |
| 1993-01-19 | 495 | 500 | 495 | 495 | 27,000 | 495 |
| 1993-01-18 | 510 | 510 | 495 | 495 | 20,000 | 495 |
| 1993-01-14 | 506 | 506 | 490 | 500 | 78,000 | 500 |
| 1993-01-13 | 511 | 511 | 506 | 510 | 53,000 | 510 |
| 1993-01-12 | 505 | 510 | 505 | 505 | 44,000 | 505 |
| 1993-01-11 | 520 | 520 | 505 | 505 | 26,000 | 505 |
| 1993-01-08 | 512 | 512 | 510 | 510 | 68,000 | 510 |
| 1993-01-07 | 526 | 526 | 511 | 511 | 212,000 | 511 |
| 1993-01-06 | 512 | 522 | 503 | 522 | 152,000 | 522 |
| 1993-01-05 | 505 | 510 | 501 | 503 | 39,000 | 503 |
| 1993-01-04 | 506 | 506 | 505 | 505 | 12,000 | 505 |
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