6498 (株)キッツ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 430 | 432 | 430 | 430 | 92,000 | 430 |
| 1996-12-27 | 438 | 439 | 430 | 431 | 109,000 | 431 |
| 1996-12-26 | 438 | 442 | 432 | 441 | 211,000 | 441 |
| 1996-12-25 | 438 | 438 | 430 | 438 | 117,000 | 438 |
| 1996-12-24 | 442 | 445 | 437 | 442 | 305,000 | 442 |
| 1996-12-20 | 435 | 435 | 427 | 433 | 753,000 | 433 |
| 1996-12-19 | 427 | 430 | 424 | 426 | 323,000 | 426 |
| 1996-12-18 | 435 | 437 | 430 | 430 | 325,000 | 430 |
| 1996-12-17 | 441 | 441 | 435 | 435 | 183,000 | 435 |
| 1996-12-16 | 448 | 448 | 440 | 445 | 126,000 | 445 |
| 1996-12-13 | 449 | 449 | 441 | 442 | 717,000 | 442 |
| 1996-12-12 | 447 | 450 | 443 | 444 | 135,000 | 444 |
| 1996-12-11 | 449 | 449 | 446 | 447 | 209,000 | 447 |
| 1996-12-10 | 450 | 452 | 447 | 447 | 351,000 | 447 |
| 1996-12-09 | 451 | 452 | 449 | 450 | 131,000 | 450 |
| 1996-12-06 | 461 | 461 | 441 | 448 | 200,000 | 448 |
| 1996-12-05 | 464 | 468 | 454 | 460 | 252,000 | 460 |
| 1996-12-04 | 467 | 468 | 464 | 465 | 378,000 | 465 |
| 1996-12-03 | 469 | 472 | 467 | 467 | 129,000 | 467 |
| 1996-12-02 | 478 | 478 | 469 | 469 | 224,000 | 469 |
| 1996-11-29 | 477 | 480 | 472 | 478 | 211,000 | 478 |
| 1996-11-28 | 480 | 485 | 479 | 480 | 276,000 | 480 |
| 1996-11-27 | 479 | 480 | 478 | 480 | 130,000 | 480 |
| 1996-11-26 | 479 | 485 | 479 | 482 | 100,000 | 482 |
| 1996-11-25 | 478 | 485 | 478 | 478 | 88,000 | 478 |
| 1996-11-22 | 482 | 484 | 480 | 480 | 92,000 | 480 |
| 1996-11-21 | 482 | 491 | 482 | 482 | 107,000 | 482 |
| 1996-11-20 | 490 | 490 | 482 | 483 | 395,000 | 483 |
| 1996-11-19 | 489 | 489 | 485 | 485 | 160,000 | 485 |
| 1996-11-18 | 493 | 495 | 489 | 489 | 70,000 | 489 |
| 1996-11-15 | 495 | 498 | 490 | 498 | 129,000 | 498 |
| 1996-11-14 | 497 | 499 | 495 | 495 | 78,000 | 495 |
| 1996-11-13 | 503 | 503 | 496 | 500 | 100,000 | 500 |
| 1996-11-12 | 505 | 505 | 500 | 503 | 55,000 | 503 |
| 1996-11-11 | 505 | 505 | 499 | 500 | 123,000 | 500 |
| 1996-11-08 | 495 | 506 | 495 | 502 | 175,000 | 502 |
| 1996-11-07 | 508 | 508 | 501 | 501 | 206,000 | 501 |
| 1996-11-06 | 495 | 505 | 494 | 505 | 158,000 | 505 |
| 1996-11-05 | 498 | 498 | 491 | 495 | 141,000 | 495 |
| 1996-11-01 | 495 | 498 | 490 | 490 | 180,000 | 490 |
| 1996-10-31 | 500 | 500 | 492 | 492 | 163,000 | 492 |
| 1996-10-30 | 503 | 503 | 498 | 499 | 172,000 | 499 |
| 1996-10-29 | 504 | 507 | 503 | 503 | 88,000 | 503 |
| 1996-10-28 | 506 | 510 | 506 | 507 | 24,000 | 507 |
| 1996-10-25 | 509 | 510 | 504 | 506 | 195,000 | 506 |
| 1996-10-24 | 511 | 511 | 508 | 509 | 101,000 | 509 |
| 1996-10-23 | 519 | 519 | 510 | 514 | 162,000 | 514 |
| 1996-10-22 | 529 | 529 | 514 | 514 | 87,000 | 514 |
| 1996-10-21 | 526 | 531 | 526 | 530 | 263,000 | 530 |
| 1996-10-18 | 520 | 528 | 511 | 525 | 172,000 | 525 |
| 1996-10-17 | 514 | 518 | 511 | 511 | 101,000 | 511 |
| 1996-10-16 | 520 | 524 | 515 | 524 | 161,000 | 524 |
| 1996-10-15 | 509 | 513 | 508 | 512 | 108,000 | 512 |
| 1996-10-14 | 502 | 511 | 501 | 510 | 79,000 | 510 |
| 1996-10-11 | 505 | 505 | 502 | 503 | 303,000 | 503 |
| 1996-10-09 | 506 | 507 | 505 | 505 | 104,000 | 505 |
| 1996-10-08 | 511 | 516 | 511 | 511 | 103,000 | 511 |
| 1996-10-07 | 524 | 524 | 515 | 516 | 56,000 | 516 |
| 1996-10-04 | 522 | 522 | 510 | 515 | 196,000 | 515 |
| 1996-10-03 | 533 | 533 | 522 | 527 | 216,000 | 527 |
| 1996-10-02 | 532 | 538 | 530 | 532 | 649,000 | 532 |
| 1996-10-01 | 520 | 532 | 516 | 530 | 653,000 | 530 |
| 1996-09-30 | 525 | 525 | 516 | 522 | 106,000 | 522 |
| 1996-09-27 | 517 | 529 | 514 | 523 | 318,000 | 523 |
| 1996-09-26 | 506 | 515 | 501 | 515 | 277,000 | 515 |
| 1996-09-25 | 505 | 510 | 501 | 501 | 157,000 | 501 |
| 1996-09-24 | 515 | 515 | 505 | 505 | 125,000 | 505 |
| 1996-09-20 | 508 | 508 | 499 | 505 | 564,000 | 505 |
| 1996-09-19 | 498 | 503 | 498 | 498 | 84,000 | 498 |
| 1996-09-18 | 505 | 506 | 498 | 505 | 208,000 | 505 |
| 1996-09-17 | 500 | 508 | 496 | 505 | 386,000 | 505 |
| 1996-09-13 | 496 | 500 | 490 | 500 | 228,000 | 500 |
| 1996-09-12 | 500 | 500 | 496 | 496 | 92,000 | 496 |
| 1996-09-11 | 491 | 499 | 486 | 496 | 134,000 | 496 |
| 1996-09-10 | 488 | 496 | 485 | 496 | 81,000 | 496 |
| 1996-09-09 | 492 | 492 | 480 | 480 | 63,000 | 480 |
| 1996-09-06 | 498 | 498 | 482 | 482 | 685,000 | 482 |
| 1996-09-05 | 493 | 499 | 492 | 498 | 125,000 | 498 |
| 1996-09-04 | 494 | 494 | 490 | 492 | 85,000 | 492 |
| 1996-09-03 | 496 | 500 | 492 | 494 | 127,000 | 494 |
| 1996-09-02 | 504 | 506 | 498 | 500 | 121,000 | 500 |
| 1996-08-30 | 500 | 508 | 495 | 508 | 190,000 | 508 |
| 1996-08-29 | 505 | 510 | 503 | 504 | 104,000 | 504 |
| 1996-08-28 | 515 | 520 | 508 | 508 | 217,000 | 508 |
| 1996-08-27 | 513 | 519 | 513 | 517 | 98,000 | 517 |
| 1996-08-26 | 525 | 525 | 516 | 516 | 113,000 | 516 |
| 1996-08-23 | 525 | 527 | 510 | 525 | 584,000 | 525 |
| 1996-08-22 | 525 | 534 | 520 | 526 | 340,000 | 526 |
| 1996-08-21 | 513 | 520 | 513 | 518 | 63,000 | 518 |
| 1996-08-20 | 515 | 515 | 505 | 507 | 196,000 | 507 |
| 1996-08-19 | 501 | 506 | 501 | 505 | 118,000 | 505 |
| 1996-08-16 | 500 | 502 | 500 | 501 | 102,000 | 501 |
| 1996-08-15 | 500 | 506 | 499 | 500 | 172,000 | 500 |
| 1996-08-14 | 486 | 491 | 478 | 486 | 110,000 | 486 |
| 1996-08-13 | 460 | 476 | 456 | 476 | 177,000 | 476 |
| 1996-08-12 | 472 | 472 | 450 | 465 | 201,000 | 465 |
| 1996-08-09 | 500 | 502 | 472 | 472 | 185,000 | 472 |
| 1996-08-08 | 500 | 505 | 496 | 500 | 189,000 | 500 |
| 1996-08-07 | 500 | 504 | 493 | 493 | 230,000 | 493 |
| 1996-08-06 | 500 | 500 | 495 | 499 | 78,000 | 499 |
| 1996-08-05 | 514 | 514 | 498 | 505 | 150,000 | 505 |
| 1996-08-02 | 500 | 504 | 499 | 504 | 166,000 | 504 |
| 1996-08-01 | 500 | 501 | 491 | 495 | 153,000 | 495 |
| 1996-07-31 | 506 | 507 | 498 | 503 | 181,000 | 503 |
| 1996-07-30 | 508 | 510 | 502 | 505 | 208,000 | 505 |
| 1996-07-29 | 529 | 529 | 510 | 510 | 94,000 | 510 |
| 1996-07-26 | 523 | 524 | 515 | 520 | 91,000 | 520 |
| 1996-07-25 | 520 | 523 | 511 | 523 | 210,000 | 523 |
| 1996-07-24 | 526 | 526 | 521 | 521 | 122,000 | 521 |
| 1996-07-23 | 529 | 530 | 521 | 521 | 124,000 | 521 |
| 1996-07-22 | 545 | 545 | 531 | 531 | 103,000 | 531 |
| 1996-07-19 | 547 | 547 | 535 | 535 | 171,000 | 535 |
| 1996-07-18 | 530 | 540 | 530 | 539 | 212,000 | 539 |
| 1996-07-17 | 535 | 540 | 530 | 530 | 127,000 | 530 |
| 1996-07-16 | 531 | 538 | 530 | 535 | 212,000 | 535 |
| 1996-07-15 | 540 | 545 | 531 | 538 | 223,000 | 538 |
| 1996-07-12 | 550 | 550 | 540 | 549 | 213,000 | 549 |
| 1996-07-11 | 545 | 545 | 538 | 540 | 132,000 | 540 |
| 1996-07-10 | 546 | 550 | 540 | 540 | 130,000 | 540 |
| 1996-07-09 | 540 | 547 | 536 | 540 | 166,000 | 540 |
| 1996-07-08 | 552 | 552 | 540 | 542 | 316,000 | 542 |
| 1996-07-05 | 559 | 559 | 551 | 552 | 161,000 | 552 |
| 1996-07-04 | 563 | 564 | 551 | 555 | 220,000 | 555 |
| 1996-07-03 | 562 | 562 | 558 | 562 | 536,000 | 562 |
| 1996-07-02 | 564 | 566 | 558 | 562 | 474,000 | 562 |
| 1996-07-01 | 567 | 570 | 557 | 558 | 255,000 | 558 |
| 1996-06-28 | 580 | 580 | 566 | 570 | 499,000 | 570 |
| 1996-06-27 | 578 | 582 | 575 | 578 | 383,000 | 578 |
| 1996-06-26 | 583 | 583 | 573 | 578 | 546,000 | 578 |
| 1996-06-25 | 580 | 582 | 572 | 578 | 945,000 | 578 |
| 1996-06-24 | 594 | 595 | 578 | 578 | 906,000 | 578 |
| 1996-06-21 | 580 | 594 | 577 | 592 | 3,625,000 | 592 |
| 1996-06-20 | 580 | 580 | 566 | 577 | 1,222,000 | 577 |
| 1996-06-19 | 560 | 583 | 556 | 577 | 1,936,000 | 577 |
| 1996-06-18 | 569 | 571 | 559 | 563 | 1,708,000 | 563 |
| 1996-06-17 | 545 | 573 | 542 | 571 | 3,247,000 | 571 |
| 1996-06-14 | 533 | 539 | 530 | 539 | 539,000 | 539 |
| 1996-06-13 | 531 | 533 | 528 | 530 | 201,000 | 530 |
| 1996-06-12 | 530 | 531 | 523 | 531 | 152,000 | 531 |
| 1996-06-11 | 515 | 521 | 511 | 521 | 159,000 | 521 |
| 1996-06-10 | 516 | 516 | 511 | 513 | 180,000 | 513 |
| 1996-06-07 | 515 | 517 | 512 | 517 | 139,000 | 517 |
| 1996-06-06 | 520 | 530 | 515 | 515 | 161,000 | 515 |
| 1996-06-05 | 530 | 534 | 520 | 520 | 194,000 | 520 |
| 1996-06-04 | 511 | 524 | 510 | 520 | 167,000 | 520 |
| 1996-06-03 | 535 | 539 | 509 | 509 | 328,000 | 509 |
| 1996-05-31 | 535 | 539 | 530 | 535 | 262,000 | 535 |
| 1996-05-30 | 542 | 542 | 532 | 533 | 304,000 | 533 |
| 1996-05-29 | 525 | 547 | 525 | 546 | 679,000 | 546 |
| 1996-05-28 | 519 | 530 | 518 | 520 | 258,000 | 520 |
| 1996-05-27 | 533 | 533 | 525 | 525 | 223,000 | 525 |
| 1996-05-24 | 533 | 533 | 526 | 530 | 347,000 | 530 |
| 1996-05-23 | 531 | 547 | 530 | 534 | 459,000 | 534 |
| 1996-05-22 | 543 | 545 | 526 | 530 | 341,000 | 530 |
| 1996-05-21 | 555 | 566 | 533 | 533 | 1,503,000 | 533 |
| 1996-05-20 | 532 | 556 | 532 | 552 | 958,000 | 552 |
| 1996-05-17 | 530 | 530 | 512 | 528 | 237,000 | 528 |
| 1996-05-16 | 525 | 530 | 524 | 525 | 183,000 | 525 |
| 1996-05-15 | 507 | 524 | 507 | 524 | 227,000 | 524 |
| 1996-05-14 | 505 | 510 | 501 | 510 | 284,000 | 510 |
| 1996-05-13 | 515 | 516 | 510 | 510 | 242,000 | 510 |
| 1996-05-10 | 519 | 519 | 511 | 512 | 458,000 | 512 |
| 1996-05-09 | 535 | 537 | 522 | 522 | 290,000 | 522 |
| 1996-05-08 | 536 | 539 | 526 | 534 | 214,000 | 534 |
| 1996-05-07 | 548 | 549 | 540 | 540 | 159,000 | 540 |
| 1996-05-02 | 547 | 553 | 540 | 546 | 371,000 | 546 |
| 1996-05-01 | 548 | 560 | 547 | 548 | 991,000 | 548 |
| 1996-04-30 | 534 | 549 | 531 | 547 | 458,000 | 547 |
| 1996-04-26 | 534 | 549 | 534 | 540 | 1,301,000 | 540 |
| 1996-04-25 | 528 | 531 | 524 | 531 | 971,000 | 531 |
| 1996-04-24 | 528 | 528 | 525 | 525 | 500,000 | 525 |
| 1996-04-23 | 522 | 548 | 522 | 530 | 839,000 | 530 |
| 1996-04-22 | 532 | 539 | 530 | 530 | 231,000 | 530 |
| 1996-04-19 | 537 | 539 | 532 | 532 | 224,000 | 532 |
| 1996-04-18 | 525 | 539 | 520 | 539 | 483,000 | 539 |
| 1996-04-17 | 530 | 540 | 525 | 525 | 340,000 | 525 |
| 1996-04-16 | 542 | 555 | 530 | 530 | 1,018,000 | 530 |
| 1996-04-15 | 547 | 547 | 537 | 543 | 463,000 | 543 |
| 1996-04-12 | 551 | 556 | 545 | 546 | 990,000 | 546 |
| 1996-04-11 | 539 | 560 | 530 | 551 | 1,397,000 | 551 |
| 1996-04-10 | 530 | 546 | 530 | 532 | 1,651,000 | 532 |
| 1996-04-09 | 511 | 527 | 510 | 526 | 520,000 | 526 |
| 1996-04-08 | 520 | 520 | 510 | 510 | 453,000 | 510 |
| 1996-04-05 | 512 | 525 | 507 | 521 | 678,000 | 521 |
| 1996-04-04 | 505 | 514 | 503 | 503 | 291,000 | 503 |
| 1996-04-03 | 520 | 520 | 503 | 505 | 818,000 | 505 |
| 1996-04-02 | 507 | 520 | 505 | 518 | 908,000 | 518 |
| 1996-04-01 | 496 | 505 | 495 | 500 | 472,000 | 500 |
| 1996-03-29 | 503 | 503 | 489 | 496 | 851,000 | 496 |
| 1996-03-28 | 521 | 522 | 499 | 506 | 1,454,000 | 506 |
| 1996-03-27 | 479 | 523 | 479 | 520 | 2,943,000 | 520 |
| 1996-03-26 | 474 | 478 | 465 | 469 | 807,000 | 469 |
| 1996-03-25 | 452 | 461 | 448 | 459 | 484,000 | 459 |
| 1996-03-22 | 454 | 454 | 446 | 447 | 310,000 | 447 |
| 1996-03-21 | 454 | 459 | 448 | 450 | 677,000 | 450 |
| 1996-03-19 | 434 | 454 | 433 | 454 | 772,000 | 454 |
| 1996-03-18 | 434 | 435 | 430 | 432 | 270,000 | 432 |
| 1996-03-15 | 426 | 441 | 426 | 435 | 252,000 | 435 |
| 1996-03-14 | 430 | 432 | 425 | 425 | 244,000 | 425 |
| 1996-03-13 | 435 | 436 | 430 | 432 | 208,000 | 432 |
| 1996-03-12 | 438 | 441 | 430 | 435 | 210,000 | 435 |
| 1996-03-11 | 438 | 443 | 438 | 440 | 153,000 | 440 |
| 1996-03-08 | 446 | 450 | 435 | 448 | 156,000 | 448 |
| 1996-03-07 | 456 | 458 | 450 | 450 | 156,000 | 450 |
| 1996-03-06 | 460 | 460 | 445 | 458 | 366,000 | 458 |
| 1996-03-05 | 441 | 465 | 441 | 459 | 1,778,000 | 459 |
| 1996-03-04 | 432 | 438 | 430 | 431 | 1,365,000 | 431 |
| 1996-03-01 | 430 | 432 | 425 | 425 | 244,000 | 425 |
| 1996-02-29 | 429 | 429 | 427 | 428 | 55,000 | 428 |
| 1996-02-28 | 428 | 430 | 426 | 429 | 108,000 | 429 |
| 1996-02-27 | 428 | 432 | 425 | 428 | 618,000 | 428 |
| 1996-02-26 | 429 | 429 | 426 | 427 | 153,000 | 427 |
| 1996-02-23 | 433 | 435 | 429 | 430 | 429,000 | 430 |
| 1996-02-22 | 435 | 435 | 432 | 433 | 170,000 | 433 |
| 1996-02-21 | 435 | 437 | 432 | 433 | 294,000 | 433 |
| 1996-02-20 | 445 | 445 | 436 | 436 | 127,000 | 436 |
| 1996-02-19 | 445 | 445 | 440 | 440 | 262,000 | 440 |
| 1996-02-16 | 446 | 449 | 441 | 442 | 206,000 | 442 |
| 1996-02-15 | 450 | 453 | 446 | 446 | 266,000 | 446 |
| 1996-02-14 | 460 | 461 | 446 | 450 | 411,000 | 450 |
| 1996-02-13 | 464 | 469 | 461 | 461 | 476,000 | 461 |
| 1996-02-09 | 469 | 469 | 464 | 464 | 514,000 | 464 |
| 1996-02-08 | 466 | 469 | 462 | 469 | 301,000 | 469 |
| 1996-02-07 | 469 | 469 | 462 | 467 | 317,000 | 467 |
| 1996-02-06 | 468 | 472 | 465 | 467 | 141,000 | 467 |
| 1996-02-05 | 478 | 480 | 471 | 472 | 202,000 | 472 |
| 1996-02-02 | 488 | 489 | 473 | 473 | 404,000 | 473 |
| 1996-02-01 | 479 | 488 | 479 | 485 | 951,000 | 485 |
| 1996-01-31 | 458 | 491 | 458 | 480 | 1,055,000 | 480 |
| 1996-01-30 | 445 | 461 | 443 | 453 | 316,000 | 453 |
| 1996-01-29 | 444 | 445 | 442 | 443 | 92,000 | 443 |
| 1996-01-26 | 446 | 446 | 434 | 445 | 287,000 | 445 |
| 1996-01-25 | 437 | 446 | 437 | 446 | 275,000 | 446 |
| 1996-01-24 | 437 | 439 | 434 | 437 | 88,000 | 437 |
| 1996-01-23 | 437 | 439 | 434 | 434 | 80,000 | 434 |
| 1996-01-22 | 430 | 439 | 430 | 439 | 109,000 | 439 |
| 1996-01-19 | 432 | 433 | 425 | 426 | 313,000 | 426 |
| 1996-01-18 | 441 | 442 | 430 | 430 | 343,000 | 430 |
| 1996-01-17 | 443 | 443 | 437 | 439 | 364,000 | 439 |
| 1996-01-16 | 440 | 441 | 438 | 440 | 278,000 | 440 |
| 1996-01-12 | 438 | 444 | 435 | 440 | 437,000 | 440 |
| 1996-01-11 | 450 | 450 | 440 | 443 | 173,000 | 443 |
| 1996-01-10 | 450 | 455 | 446 | 455 | 501,000 | 455 |
| 1996-01-09 | 433 | 448 | 430 | 448 | 507,000 | 448 |
| 1996-01-08 | 427 | 435 | 427 | 433 | 237,000 | 433 |
| 1996-01-05 | 426 | 427 | 421 | 425 | 441,000 | 425 |
| 1996-01-04 | 430 | 432 | 426 | 427 | 181,000 | 427 |
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