6498 (株)キッツの時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	535	545	530	545	36,000	545
1994-12-29	544	544	534	544	80,000	544
1994-12-28	540	544	532	535	268,000	535
1994-12-27	509	520	504	520	260,000	520
1994-12-26	500	509	500	500	297,000	500
1994-12-22	510	510	502	510	228,000	510
1994-12-21	501	502	500	500	147,000	500
1994-12-20	502	502	500	502	116,000	502
1994-12-19	505	505	498	503	241,000	503
1994-12-16	508	508	502	502	56,000	502
1994-12-15	508	510	498	498	119,000	498
1994-12-14	500	503	498	498	102,000	498
1994-12-13	507	509	499	500	148,000	500
1994-12-12	513	513	507	507	89,000	507
1994-12-09	515	515	512	513	256,000	513
1994-12-08	524	524	512	512	131,000	512
1994-12-07	520	529	520	520	130,000	520
1994-12-06	532	532	520	520	153,000	520
1994-12-05	516	530	516	530	123,000	530
1994-12-02	512	521	505	516	190,000	516
1994-12-01	503	514	503	512	235,000	512
1994-11-30	501	505	500	503	123,000	503
1994-11-29	505	505	497	499	48,000	499
1994-11-28	495	505	495	505	148,000	505
1994-11-25	514	514	485	488	105,000	488
1994-11-24	524	524	506	514	101,000	514
1994-11-22	531	534	524	534	127,000	534
1994-11-21	535	539	530	530	50,000	530
1994-11-18	540	540	530	530	80,000	530
1994-11-17	540	540	530	530	52,000	530
1994-11-16	540	540	530	530	72,000	530
1994-11-15	511	534	511	530	255,000	530
1994-11-14	504	514	501	507	146,000	507
1994-11-11	541	541	520	522	125,000	522
1994-11-10	565	565	546	546	72,000	546
1994-11-09	581	581	566	566	33,000	566
1994-11-08	585	585	578	582	97,000	582
1994-11-07	585	590	584	585	77,000	585
1994-11-04	590	590	585	585	12,000	585
1994-11-02	585	585	577	585	58,000	585
1994-11-01	580	580	575	575	15,000	575
1994-10-31	586	590	580	580	95,000	580
1994-10-28	593	593	585	590	30,000	590
1994-10-27	585	590	585	590	64,000	590
1994-10-26	593	594	590	590	73,000	590
1994-10-25	591	594	585	594	95,000	594
1994-10-24	590	599	585	594	195,000	594
1994-10-21	580	590	578	590	391,000	590
1994-10-20	578	579	571	578	66,000	578
1994-10-19	576	580	576	580	118,000	580
1994-10-18	593	593	576	576	48,000	576
1994-10-17	592	595	580	595	129,000	595
1994-10-14	598	598	585	592	49,000	592
1994-10-13	595	600	590	598	77,000	598
1994-10-12	575	589	573	585	119,000	585
1994-10-11	573	578	573	575	157,000	575
1994-10-07	582	582	571	572	41,000	572
1994-10-06	582	582	572	572	15,000	572
1994-10-05	570	580	566	572	48,000	572
1994-10-04	590	590	580	580	37,000	580
1994-10-03	567	600	565	600	132,000	600
1994-09-30	575	575	567	567	87,000	567
1994-09-29	572	573	566	566	32,000	566
1994-09-28	570	575	568	573	50,000	573
1994-09-27	585	587	570	570	41,000	570
1994-09-26	575	590	575	587	74,000	587
1994-09-22	575	575	561	575	59,000	575
1994-09-21	588	588	559	580	221,000	580
1994-09-20	582	588	582	588	116,000	588
1994-09-19	588	591	576	577	214,000	577
1994-09-16	590	595	588	588	134,000	588
1994-09-14	594	594	588	588	204,000	588
1994-09-13	594	595	585	595	369,000	595
1994-09-12	595	595	593	593	90,000	593
1994-09-09	592	595	585	595	191,000	595
1994-09-08	585	595	585	595	74,000	595
1994-09-07	591	591	585	585	85,000	585
1994-09-06	591	596	591	595	135,000	595
1994-09-05	606	606	596	596	77,000	596
1994-09-02	591	596	590	596	141,000	596
1994-09-01	600	601	593	593	57,000	593
1994-08-31	592	599	592	599	96,000	599
1994-08-30	599	599	591	591	97,000	591
1994-08-29	595	601	593	593	157,000	593
1994-08-26	599	601	595	596	262,000	596
1994-08-25	596	605	591	591	169,000	591
1994-08-24	605	609	599	599	381,000	599
1994-08-23	620	620	605	605	198,000	605
1994-08-22	620	622	619	621	74,000	621
1994-08-19	621	625	620	620	83,000	620
1994-08-18	624	625	617	625	155,000	625
1994-08-17	628	628	623	623	30,000	623
1994-08-16	622	629	622	622	64,000	622
1994-08-15	625	625	620	620	83,000	620
1994-08-12	621	621	615	620	250,000	620
1994-08-11	618	625	607	620	29,000	620
1994-08-10	617	625	617	618	59,000	618
1994-08-09	629	629	625	627	71,000	627
1994-08-08	626	630	626	627	62,000	627
1994-08-05	625	630	624	626	137,000	626
1994-08-04	606	620	606	620	28,000	620
1994-08-03	611	615	606	606	114,000	606
1994-08-02	619	620	612	616	68,000	616
1994-08-01	616	616	613	615	15,000	615
1994-07-29	613	619	613	615	96,000	615
1994-07-28	617	617	612	612	151,000	612
1994-07-27	614	619	614	617	95,000	617
1994-07-26	611	620	611	620	92,000	620
1994-07-25	625	626	613	614	85,000	614
1994-07-22	632	632	626	626	175,000	626
1994-07-21	634	634	631	633	187,000	633
1994-07-20	635	635	630	630	136,000	630
1994-07-19	630	634	630	634	98,000	634
1994-07-18	619	635	619	630	122,000	630
1994-07-15	635	635	625	625	115,000	625
1994-07-14	625	627	622	625	102,000	625
1994-07-13	625	625	615	625	106,000	625
1994-07-12	620	620	612	615	62,000	615
1994-07-11	619	625	613	620	112,000	620
1994-07-08	640	640	612	615	119,000	615
1994-07-07	631	634	630	630	63,000	630
1994-07-06	635	635	630	630	103,000	630
1994-07-05	634	635	630	635	190,000	635
1994-07-04	630	635	624	628	84,000	628
1994-07-01	629	630	620	620	172,000	620
1994-06-30	621	630	620	629	394,000	629
1994-06-29	628	630	625	626	168,000	626
1994-06-28	622	635	622	628	229,000	628
1994-06-27	631	631	610	620	254,000	620
1994-06-24	640	640	631	634	190,000	634
1994-06-23	621	635	620	630	92,000	630
1994-06-22	610	626	606	618	232,000	618
1994-06-21	630	646	630	630	850,000	630
1994-06-20	656	656	646	649	183,000	649
1994-06-17	652	655	648	651	196,000	651
1994-06-16	655	656	648	648	594,000	648
1994-06-15	659	660	651	653	211,000	653
1994-06-14	668	668	655	659	371,000	659
1994-06-13	656	670	653	670	1,259,000	670
1994-06-10	636	659	633	651	1,015,000	651
1994-06-09	647	648	635	635	450,000	635
1994-06-08	640	644	638	642	453,000	642
1994-06-07	633	635	630	635	349,000	635
1994-06-06	639	645	632	633	835,000	633
1994-06-03	627	640	625	635	1,795,000	635
1994-06-02	617	627	615	617	750,000	617
1994-06-01	615	624	610	615	661,000	615
1994-05-31	605	605	600	605	497,000	605
1994-05-30	589	605	589	605	314,000	605
1994-05-27	586	586	578	586	101,000	586
1994-05-26	591	593	576	585	50,000	585
1994-05-25	592	593	585	593	171,000	593
1994-05-24	585	595	581	593	401,000	593
1994-05-23	572	586	572	585	279,000	585
1994-05-20	576	579	569	569	191,000	569
1994-05-19	575	580	566	566	64,000	566
1994-05-18	571	580	565	565	78,000	565
1994-05-17	574	581	573	580	118,000	580
1994-05-16	591	591	581	581	113,000	581
1994-05-13	573	590	573	585	115,000	585
1994-05-12	594	594	572	572	139,000	572
1994-05-11	590	595	580	593	208,000	593
1994-05-10	565	585	565	585	164,000	585
1994-05-09	563	570	561	570	71,000	570
1994-05-06	570	580	565	580	74,000	580
1994-05-02	550	565	550	565	53,000	565
1994-04-28	570	574	567	567	85,000	567
1994-04-27	572	578	566	568	75,000	568
1994-04-26	576	576	571	574	110,000	574
1994-04-25	584	588	582	582	59,000	582
1994-04-22	583	591	583	590	119,000	590
1994-04-21	580	583	580	582	95,000	582
1994-04-20	590	595	583	583	110,000	583
1994-04-19	608	608	595	600	149,000	600
1994-04-18	598	612	598	609	632,000	609
1994-04-15	590	599	585	595	441,000	595
1994-04-14	584	585	575	585	299,000	585
1994-04-13	570	584	568	583	250,000	583
1994-04-12	560	565	552	565	64,000	565
1994-04-11	551	559	540	550	189,000	550
1994-04-08	574	574	540	560	142,000	560
1994-04-07	573	575	556	564	108,000	564
1994-04-06	571	578	557	570	154,000	570
1994-04-05	560	570	555	561	93,000	561
1994-04-04	555	555	545	555	186,000	555
1994-04-01	555	555	541	555	149,000	555
1994-03-31	556	560	531	540	158,000	540
1994-03-30	545	560	545	560	205,000	560
1994-03-29	571	579	565	565	140,000	565
1994-03-28	574	580	565	570	156,000	570
1994-03-25	580	583	576	580	194,000	580
1994-03-24	571	585	571	584	101,000	584
1994-03-23	584	586	578	580	541,000	580
1994-03-22	595	595	580	584	245,000	584
1994-03-18	587	595	580	590	378,000	590
1994-03-17	591	592	570	572	437,000	572
1994-03-16	563	600	561	590	1,414,000	590
1994-03-15	544	550	541	550	365,000	550
1994-03-14	535	541	533	537	231,000	537
1994-03-11	525	540	525	533	238,000	533
1994-03-10	539	542	535	535	135,000	535
1994-03-09	541	541	530	539	213,000	539
1994-03-08	544	544	535	535	108,000	535
1994-03-07	554	555	530	539	368,000	539
1994-03-04	520	549	520	549	500,000	549
1994-03-03	529	530	516	524	463,000	524
1994-03-02	540	543	527	529	1,476,000	529
1994-03-01	487	496	486	490	261,000	490
1994-02-28	490	495	483	483	210,000	483
1994-02-25	485	490	475	490	114,000	490
1994-02-24	480	493	479	480	97,000	480
1994-02-23	467	470	466	470	90,000	470
1994-02-22	469	470	466	467	100,000	467
1994-02-21	465	468	463	464	239,000	464
1994-02-18	470	470	465	465	104,000	465
1994-02-17	470	474	467	472	168,000	472
1994-02-16	474	485	472	475	402,000	475
1994-02-15	475	478	465	470	245,000	470
1994-02-14	490	491	480	485	190,000	485
1994-02-10	482	505	482	500	123,000	500
1994-02-09	501	504	481	485	163,000	485
1994-02-08	495	510	495	503	202,000	503
1994-02-07	495	499	485	490	83,000	490
1994-02-04	495	500	486	490	189,000	490
1994-02-03	515	518	487	492	439,000	492
1994-02-02	490	520	485	518	595,000	518
1994-02-01	500	500	490	490	392,000	490
1994-01-31	500	500	490	495	524,000	495
1994-01-28	465	465	460	465	131,000	465
1994-01-27	470	474	460	460	109,000	460
1994-01-26	456	476	456	476	88,000	476
1994-01-25	457	460	456	460	128,000	460
1994-01-24	460	461	450	455	332,000	455
1994-01-21	473	485	466	481	293,000	481
1994-01-20	480	483	470	473	482,000	473
1994-01-19	469	478	448	470	421,000	470
1994-01-18	488	495	469	469	222,000	469
1994-01-17	497	499	482	491	174,000	491
1994-01-14	476	500	471	496	525,000	496
1994-01-13	510	525	481	481	921,000	481
1994-01-12	456	480	446	480	387,000	480
1994-01-11	457	460	444	458	363,000	458
1994-01-10	442	465	438	458	655,000	458
1994-01-07	430	439	430	437	252,000	437
1994-01-06	423	441	415	430	357,000	430
1994-01-05	417	420	412	420	200,000	420
1994-01-04	399	409	397	402	92,000	402

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

6498 (株)キッツ の時系列データ [1994年度]

6498 (株)キッツの時系列データ [1994年度]