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