6498 (株)キッツ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 416 | 421 | 415 | 421 | 149,000 | 421 |
| 1995-12-28 | 424 | 425 | 415 | 415 | 351,000 | 415 |
| 1995-12-27 | 420 | 427 | 414 | 425 | 334,000 | 425 |
| 1995-12-26 | 410 | 424 | 410 | 420 | 426,000 | 420 |
| 1995-12-25 | 409 | 413 | 403 | 413 | 282,000 | 413 |
| 1995-12-22 | 420 | 420 | 406 | 409 | 523,000 | 409 |
| 1995-12-21 | 422 | 423 | 415 | 415 | 386,000 | 415 |
| 1995-12-20 | 420 | 425 | 415 | 422 | 633,000 | 422 |
| 1995-12-19 | 395 | 420 | 394 | 413 | 2,222,000 | 413 |
| 1995-12-18 | 400 | 400 | 400 | 400 | 337,000 | 400 |
| 1995-12-15 | 504 | 505 | 485 | 485 | 175,000 | 485 |
| 1995-12-14 | 495 | 503 | 494 | 500 | 240,000 | 500 |
| 1995-12-13 | 505 | 505 | 498 | 498 | 114,000 | 498 |
| 1995-12-12 | 506 | 510 | 500 | 504 | 564,000 | 504 |
| 1995-12-11 | 498 | 510 | 494 | 509 | 105,000 | 509 |
| 1995-12-08 | 503 | 506 | 496 | 498 | 295,000 | 498 |
| 1995-12-07 | 492 | 504 | 490 | 504 | 225,000 | 504 |
| 1995-12-06 | 486 | 497 | 481 | 490 | 330,000 | 490 |
| 1995-12-05 | 500 | 500 | 490 | 491 | 138,000 | 491 |
| 1995-12-04 | 477 | 504 | 475 | 494 | 354,000 | 494 |
| 1995-12-01 | 480 | 485 | 474 | 479 | 198,000 | 479 |
| 1995-11-30 | 493 | 495 | 482 | 482 | 106,000 | 482 |
| 1995-11-29 | 490 | 495 | 480 | 494 | 172,000 | 494 |
| 1995-11-28 | 477 | 494 | 475 | 488 | 287,000 | 488 |
| 1995-11-27 | 466 | 478 | 466 | 475 | 94,000 | 475 |
| 1995-11-24 | 479 | 479 | 465 | 465 | 82,000 | 465 |
| 1995-11-22 | 486 | 493 | 470 | 480 | 135,000 | 480 |
| 1995-11-21 | 499 | 499 | 488 | 495 | 189,000 | 495 |
| 1995-11-20 | 485 | 500 | 480 | 498 | 292,000 | 498 |
| 1995-11-17 | 480 | 486 | 478 | 480 | 211,000 | 480 |
| 1995-11-16 | 480 | 485 | 476 | 479 | 280,000 | 479 |
| 1995-11-15 | 465 | 485 | 465 | 476 | 273,000 | 476 |
| 1995-11-14 | 457 | 461 | 457 | 460 | 87,000 | 460 |
| 1995-11-13 | 446 | 452 | 445 | 452 | 85,000 | 452 |
| 1995-11-10 | 451 | 456 | 451 | 452 | 69,000 | 452 |
| 1995-11-09 | 453 | 455 | 450 | 451 | 344,000 | 451 |
| 1995-11-08 | 464 | 464 | 453 | 453 | 168,000 | 453 |
| 1995-11-07 | 455 | 463 | 455 | 455 | 38,000 | 455 |
| 1995-11-06 | 465 | 465 | 455 | 455 | 52,000 | 455 |
| 1995-11-02 | 459 | 461 | 458 | 459 | 135,000 | 459 |
| 1995-11-01 | 450 | 460 | 450 | 453 | 109,000 | 453 |
| 1995-10-31 | 442 | 442 | 432 | 440 | 32,000 | 440 |
| 1995-10-30 | 435 | 445 | 432 | 432 | 31,000 | 432 |
| 1995-10-27 | 445 | 445 | 435 | 435 | 77,000 | 435 |
| 1995-10-26 | 456 | 456 | 440 | 440 | 75,000 | 440 |
| 1995-10-25 | 451 | 455 | 451 | 451 | 55,000 | 451 |
| 1995-10-24 | 451 | 454 | 446 | 451 | 129,000 | 451 |
| 1995-10-23 | 445 | 453 | 445 | 446 | 160,000 | 446 |
| 1995-10-20 | 448 | 455 | 440 | 440 | 129,000 | 440 |
| 1995-10-19 | 445 | 455 | 445 | 446 | 40,000 | 446 |
| 1995-10-18 | 465 | 465 | 455 | 455 | 47,000 | 455 |
| 1995-10-17 | 468 | 470 | 465 | 470 | 106,000 | 470 |
| 1995-10-16 | 473 | 473 | 468 | 469 | 74,000 | 469 |
| 1995-10-13 | 470 | 473 | 469 | 469 | 61,000 | 469 |
| 1995-10-12 | 462 | 475 | 461 | 473 | 104,000 | 473 |
| 1995-10-11 | 457 | 468 | 457 | 461 | 241,000 | 461 |
| 1995-10-09 | 461 | 461 | 446 | 458 | 42,000 | 458 |
| 1995-10-06 | 449 | 465 | 449 | 459 | 73,000 | 459 |
| 1995-10-05 | 456 | 467 | 454 | 459 | 153,000 | 459 |
| 1995-10-04 | 444 | 456 | 443 | 456 | 77,000 | 456 |
| 1995-10-03 | 445 | 445 | 444 | 444 | 36,000 | 444 |
| 1995-10-02 | 461 | 461 | 452 | 452 | 51,000 | 452 |
| 1995-09-29 | 446 | 462 | 446 | 460 | 60,000 | 460 |
| 1995-09-28 | 450 | 454 | 446 | 446 | 59,000 | 446 |
| 1995-09-27 | 433 | 455 | 433 | 455 | 47,000 | 455 |
| 1995-09-26 | 426 | 440 | 426 | 431 | 53,000 | 431 |
| 1995-09-25 | 436 | 440 | 421 | 425 | 80,000 | 425 |
| 1995-09-22 | 446 | 447 | 441 | 441 | 54,000 | 441 |
| 1995-09-21 | 450 | 458 | 450 | 450 | 85,000 | 450 |
| 1995-09-20 | 466 | 467 | 457 | 458 | 144,000 | 458 |
| 1995-09-19 | 468 | 468 | 460 | 463 | 100,000 | 463 |
| 1995-09-18 | 480 | 481 | 475 | 475 | 64,000 | 475 |
| 1995-09-14 | 470 | 480 | 470 | 477 | 137,000 | 477 |
| 1995-09-13 | 475 | 480 | 464 | 470 | 93,000 | 470 |
| 1995-09-12 | 485 | 490 | 478 | 480 | 81,000 | 480 |
| 1995-09-11 | 480 | 484 | 475 | 484 | 101,000 | 484 |
| 1995-09-08 | 470 | 479 | 470 | 477 | 182,000 | 477 |
| 1995-09-07 | 480 | 480 | 470 | 470 | 80,000 | 470 |
| 1995-09-06 | 470 | 475 | 463 | 470 | 166,000 | 470 |
| 1995-09-05 | 465 | 469 | 458 | 463 | 154,000 | 463 |
| 1995-09-04 | 475 | 475 | 465 | 466 | 69,000 | 466 |
| 1995-09-01 | 480 | 484 | 475 | 475 | 240,000 | 475 |
| 1995-08-31 | 493 | 493 | 480 | 480 | 106,000 | 480 |
| 1995-08-30 | 494 | 494 | 483 | 483 | 113,000 | 483 |
| 1995-08-29 | 493 | 493 | 482 | 489 | 72,000 | 489 |
| 1995-08-28 | 483 | 496 | 471 | 496 | 169,000 | 496 |
| 1995-08-25 | 475 | 478 | 466 | 473 | 104,000 | 473 |
| 1995-08-24 | 469 | 482 | 466 | 480 | 111,000 | 480 |
| 1995-08-23 | 486 | 486 | 467 | 469 | 158,000 | 469 |
| 1995-08-22 | 517 | 524 | 486 | 489 | 697,000 | 489 |
| 1995-08-21 | 500 | 519 | 491 | 510 | 893,000 | 510 |
| 1995-08-18 | 485 | 495 | 476 | 486 | 900,000 | 486 |
| 1995-08-17 | 479 | 489 | 474 | 480 | 591,000 | 480 |
| 1995-08-16 | 474 | 483 | 464 | 474 | 789,000 | 474 |
| 1995-08-15 | 459 | 465 | 456 | 464 | 340,000 | 464 |
| 1995-08-14 | 453 | 460 | 451 | 457 | 210,000 | 457 |
| 1995-08-11 | 460 | 461 | 442 | 450 | 255,000 | 450 |
| 1995-08-10 | 429 | 465 | 429 | 465 | 679,000 | 465 |
| 1995-08-09 | 429 | 434 | 429 | 429 | 124,000 | 429 |
| 1995-08-08 | 429 | 440 | 428 | 439 | 135,000 | 439 |
| 1995-08-07 | 435 | 435 | 429 | 429 | 87,000 | 429 |
| 1995-08-04 | 430 | 439 | 428 | 435 | 192,000 | 435 |
| 1995-08-03 | 435 | 440 | 429 | 440 | 182,000 | 440 |
| 1995-08-02 | 413 | 434 | 413 | 420 | 73,000 | 420 |
| 1995-08-01 | 420 | 425 | 408 | 408 | 140,000 | 408 |
| 1995-07-31 | 435 | 436 | 425 | 425 | 95,000 | 425 |
| 1995-07-28 | 447 | 447 | 433 | 440 | 186,000 | 440 |
| 1995-07-27 | 433 | 449 | 433 | 447 | 591,000 | 447 |
| 1995-07-26 | 420 | 429 | 415 | 428 | 182,000 | 428 |
| 1995-07-25 | 425 | 425 | 418 | 418 | 216,000 | 418 |
| 1995-07-24 | 433 | 433 | 422 | 425 | 177,000 | 425 |
| 1995-07-21 | 407 | 435 | 405 | 435 | 213,000 | 435 |
| 1995-07-20 | 417 | 417 | 395 | 405 | 94,000 | 405 |
| 1995-07-19 | 419 | 419 | 410 | 412 | 80,000 | 412 |
| 1995-07-18 | 418 | 425 | 415 | 420 | 360,000 | 420 |
| 1995-07-17 | 413 | 416 | 411 | 413 | 314,000 | 413 |
| 1995-07-14 | 415 | 416 | 410 | 410 | 96,000 | 410 |
| 1995-07-13 | 413 | 415 | 409 | 412 | 135,000 | 412 |
| 1995-07-12 | 411 | 415 | 405 | 405 | 129,000 | 405 |
| 1995-07-11 | 408 | 415 | 405 | 415 | 44,000 | 415 |
| 1995-07-10 | 416 | 416 | 408 | 408 | 114,000 | 408 |
| 1995-07-07 | 399 | 414 | 399 | 405 | 136,000 | 405 |
| 1995-07-06 | 380 | 415 | 375 | 415 | 47,000 | 415 |
| 1995-07-05 | 374 | 374 | 365 | 365 | 129,000 | 365 |
| 1995-07-04 | 365 | 366 | 364 | 364 | 28,000 | 364 |
| 1995-07-03 | 370 | 370 | 355 | 365 | 52,000 | 365 |
| 1995-06-30 | 367 | 370 | 367 | 370 | 28,000 | 370 |
| 1995-06-29 | 376 | 376 | 367 | 367 | 34,000 | 367 |
| 1995-06-28 | 355 | 361 | 354 | 361 | 75,000 | 361 |
| 1995-06-27 | 375 | 380 | 355 | 355 | 28,000 | 355 |
| 1995-06-26 | 370 | 380 | 365 | 380 | 113,000 | 380 |
| 1995-06-23 | 369 | 369 | 355 | 364 | 81,000 | 364 |
| 1995-06-22 | 360 | 370 | 360 | 370 | 39,000 | 370 |
| 1995-06-21 | 365 | 370 | 365 | 370 | 123,000 | 370 |
| 1995-06-20 | 369 | 370 | 362 | 365 | 215,000 | 365 |
| 1995-06-19 | 371 | 371 | 365 | 370 | 101,000 | 370 |
| 1995-06-16 | 369 | 380 | 362 | 371 | 429,000 | 371 |
| 1995-06-15 | 362 | 362 | 360 | 362 | 42,000 | 362 |
| 1995-06-14 | 360 | 375 | 360 | 370 | 122,000 | 370 |
| 1995-06-13 | 365 | 375 | 359 | 359 | 111,000 | 359 |
| 1995-06-12 | 360 | 367 | 355 | 360 | 48,000 | 360 |
| 1995-06-09 | 401 | 401 | 361 | 361 | 146,000 | 361 |
| 1995-06-08 | 407 | 407 | 395 | 396 | 56,000 | 396 |
| 1995-06-07 | 408 | 409 | 408 | 408 | 34,000 | 408 |
| 1995-06-06 | 410 | 410 | 409 | 409 | 46,000 | 409 |
| 1995-06-05 | 415 | 420 | 412 | 420 | 39,000 | 420 |
| 1995-06-02 | 404 | 407 | 402 | 402 | 22,000 | 402 |
| 1995-06-01 | 398 | 402 | 398 | 400 | 57,000 | 400 |
| 1995-05-31 | 397 | 398 | 397 | 398 | 112,000 | 398 |
| 1995-05-30 | 393 | 395 | 393 | 395 | 16,000 | 395 |
| 1995-05-29 | 391 | 391 | 390 | 390 | 31,000 | 390 |
| 1995-05-26 | 392 | 392 | 392 | 392 | 96,000 | 392 |
| 1995-05-25 | 395 | 396 | 390 | 390 | 34,000 | 390 |
| 1995-05-24 | 400 | 400 | 395 | 395 | 104,000 | 395 |
| 1995-05-23 | 401 | 401 | 396 | 399 | 93,000 | 399 |
| 1995-05-22 | 415 | 416 | 400 | 401 | 64,000 | 401 |
| 1995-05-19 | 420 | 420 | 415 | 416 | 108,000 | 416 |
| 1995-05-18 | 423 | 430 | 422 | 424 | 54,000 | 424 |
| 1995-05-17 | 422 | 424 | 422 | 422 | 138,000 | 422 |
| 1995-05-16 | 421 | 424 | 421 | 422 | 67,000 | 422 |
| 1995-05-15 | 420 | 425 | 420 | 425 | 82,000 | 425 |
| 1995-05-12 | 423 | 427 | 423 | 425 | 177,000 | 425 |
| 1995-05-11 | 425 | 425 | 422 | 423 | 44,000 | 423 |
| 1995-05-10 | 425 | 426 | 425 | 426 | 181,000 | 426 |
| 1995-05-09 | 425 | 432 | 425 | 425 | 22,000 | 425 |
| 1995-05-08 | 438 | 438 | 421 | 421 | 109,000 | 421 |
| 1995-05-02 | 431 | 433 | 429 | 433 | 53,000 | 433 |
| 1995-05-01 | 436 | 437 | 436 | 436 | 67,000 | 436 |
| 1995-04-28 | 440 | 440 | 430 | 435 | 51,000 | 435 |
| 1995-04-27 | 435 | 435 | 430 | 435 | 40,000 | 435 |
| 1995-04-26 | 426 | 431 | 426 | 430 | 165,000 | 430 |
| 1995-04-25 | 430 | 434 | 427 | 434 | 55,000 | 434 |
| 1995-04-24 | 425 | 430 | 423 | 429 | 151,000 | 429 |
| 1995-04-21 | 425 | 435 | 422 | 425 | 220,000 | 425 |
| 1995-04-20 | 410 | 420 | 405 | 420 | 383,000 | 420 |
| 1995-04-19 | 405 | 410 | 405 | 405 | 42,000 | 405 |
| 1995-04-18 | 410 | 410 | 405 | 410 | 12,000 | 410 |
| 1995-04-17 | 399 | 400 | 399 | 400 | 117,000 | 400 |
| 1995-04-14 | 400 | 410 | 398 | 399 | 299,000 | 399 |
| 1995-04-13 | 406 | 409 | 402 | 405 | 22,000 | 405 |
| 1995-04-12 | 403 | 408 | 402 | 408 | 29,000 | 408 |
| 1995-04-11 | 408 | 410 | 398 | 398 | 76,000 | 398 |
| 1995-04-10 | 410 | 410 | 404 | 404 | 36,000 | 404 |
| 1995-04-07 | 409 | 410 | 401 | 410 | 74,000 | 410 |
| 1995-04-06 | 405 | 410 | 405 | 410 | 76,000 | 410 |
| 1995-04-05 | 406 | 406 | 400 | 405 | 28,000 | 405 |
| 1995-04-04 | 399 | 401 | 395 | 396 | 37,000 | 396 |
| 1995-04-03 | 393 | 403 | 393 | 398 | 48,000 | 398 |
| 1995-03-31 | 420 | 420 | 410 | 410 | 27,000 | 410 |
| 1995-03-30 | 410 | 420 | 405 | 410 | 43,000 | 410 |
| 1995-03-29 | 415 | 421 | 415 | 420 | 35,000 | 420 |
| 1995-03-28 | 405 | 420 | 405 | 420 | 71,000 | 420 |
| 1995-03-27 | 412 | 416 | 410 | 415 | 47,000 | 415 |
| 1995-03-24 | 402 | 402 | 394 | 397 | 61,000 | 397 |
| 1995-03-23 | 400 | 400 | 392 | 392 | 38,000 | 392 |
| 1995-03-22 | 400 | 406 | 400 | 406 | 88,000 | 406 |
| 1995-03-20 | 410 | 410 | 400 | 400 | 85,000 | 400 |
| 1995-03-17 | 423 | 425 | 410 | 410 | 81,000 | 410 |
| 1995-03-16 | 430 | 433 | 425 | 425 | 46,000 | 425 |
| 1995-03-15 | 422 | 435 | 421 | 435 | 68,000 | 435 |
| 1995-03-14 | 432 | 432 | 423 | 423 | 59,000 | 423 |
| 1995-03-13 | 431 | 431 | 427 | 427 | 38,000 | 427 |
| 1995-03-10 | 431 | 435 | 428 | 435 | 69,000 | 435 |
| 1995-03-09 | 437 | 439 | 435 | 435 | 58,000 | 435 |
| 1995-03-08 | 445 | 445 | 433 | 439 | 79,000 | 439 |
| 1995-03-07 | 447 | 449 | 447 | 449 | 24,000 | 449 |
| 1995-03-06 | 448 | 450 | 446 | 450 | 82,000 | 450 |
| 1995-03-03 | 440 | 450 | 438 | 450 | 53,000 | 450 |
| 1995-03-02 | 428 | 439 | 428 | 437 | 109,000 | 437 |
| 1995-03-01 | 440 | 440 | 423 | 423 | 145,000 | 423 |
| 1995-02-28 | 448 | 453 | 437 | 437 | 129,000 | 437 |
| 1995-02-27 | 436 | 443 | 436 | 443 | 44,000 | 443 |
| 1995-02-24 | 470 | 470 | 461 | 461 | 40,000 | 461 |
| 1995-02-23 | 480 | 480 | 470 | 470 | 63,000 | 470 |
| 1995-02-22 | 483 | 485 | 477 | 477 | 74,000 | 477 |
| 1995-02-21 | 490 | 493 | 481 | 484 | 49,000 | 484 |
| 1995-02-20 | 494 | 494 | 490 | 490 | 38,000 | 490 |
| 1995-02-17 | 476 | 481 | 475 | 477 | 74,000 | 477 |
| 1995-02-16 | 476 | 480 | 475 | 475 | 30,000 | 475 |
| 1995-02-15 | 481 | 486 | 475 | 486 | 28,000 | 486 |
| 1995-02-14 | 490 | 490 | 481 | 490 | 50,000 | 490 |
| 1995-02-13 | 490 | 494 | 490 | 490 | 19,000 | 490 |
| 1995-02-10 | 474 | 486 | 473 | 486 | 44,000 | 486 |
| 1995-02-09 | 473 | 475 | 473 | 474 | 40,000 | 474 |
| 1995-02-08 | 494 | 494 | 483 | 483 | 44,000 | 483 |
| 1995-02-07 | 492 | 499 | 490 | 499 | 37,000 | 499 |
| 1995-02-06 | 501 | 501 | 493 | 493 | 55,000 | 493 |
| 1995-02-03 | 507 | 507 | 490 | 492 | 69,000 | 492 |
| 1995-02-02 | 501 | 501 | 492 | 492 | 140,000 | 492 |
| 1995-02-01 | 510 | 515 | 501 | 501 | 116,000 | 501 |
| 1995-01-31 | 507 | 515 | 502 | 510 | 379,000 | 510 |
| 1995-01-30 | 500 | 507 | 500 | 507 | 142,000 | 507 |
| 1995-01-27 | 515 | 515 | 502 | 508 | 100,000 | 508 |
| 1995-01-26 | 506 | 512 | 504 | 508 | 158,000 | 508 |
| 1995-01-25 | 490 | 510 | 485 | 506 | 62,000 | 506 |
| 1995-01-24 | 470 | 485 | 469 | 485 | 72,000 | 485 |
| 1995-01-23 | 495 | 495 | 480 | 480 | 44,000 | 480 |
| 1995-01-20 | 499 | 499 | 495 | 495 | 81,000 | 495 |
| 1995-01-19 | 510 | 512 | 495 | 495 | 118,000 | 495 |
| 1995-01-18 | 510 | 523 | 510 | 510 | 102,000 | 510 |
| 1995-01-17 | 506 | 506 | 500 | 505 | 87,000 | 505 |
| 1995-01-13 | 503 | 505 | 501 | 503 | 53,000 | 503 |
| 1995-01-12 | 520 | 520 | 505 | 505 | 48,000 | 505 |
| 1995-01-11 | 518 | 519 | 510 | 511 | 54,000 | 511 |
| 1995-01-10 | 521 | 525 | 513 | 520 | 36,000 | 520 |
| 1995-01-09 | 525 | 530 | 525 | 528 | 28,000 | 528 |
| 1995-01-06 | 525 | 530 | 525 | 530 | 42,000 | 530 |
| 1995-01-05 | 530 | 535 | 525 | 525 | 53,000 | 525 |
| 1995-01-04 | 543 | 543 | 520 | 520 | 42,000 | 520 |
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