6498 (株)キッツ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 142 | 153 | 142 | 150 | 70,000 | 150 |
| 1997-12-29 | 141 | 142 | 138 | 142 | 196,000 | 142 |
| 1997-12-26 | 153 | 154 | 140 | 140 | 379,000 | 140 |
| 1997-12-25 | 148 | 160 | 142 | 158 | 326,000 | 158 |
| 1997-12-24 | 155 | 155 | 140 | 148 | 313,000 | 148 |
| 1997-12-22 | 163 | 163 | 150 | 157 | 405,000 | 157 |
| 1997-12-19 | 190 | 190 | 155 | 158 | 519,000 | 158 |
| 1997-12-18 | 190 | 191 | 185 | 191 | 278,000 | 191 |
| 1997-12-17 | 183 | 193 | 183 | 191 | 245,000 | 191 |
| 1997-12-16 | 185 | 190 | 185 | 188 | 21,000 | 188 |
| 1997-12-15 | 189 | 189 | 182 | 184 | 115,000 | 184 |
| 1997-12-12 | 174 | 180 | 170 | 170 | 249,000 | 170 |
| 1997-12-11 | 190 | 190 | 176 | 177 | 194,000 | 177 |
| 1997-12-10 | 191 | 191 | 185 | 185 | 146,000 | 185 |
| 1997-12-09 | 185 | 194 | 184 | 186 | 100,000 | 186 |
| 1997-12-08 | 192 | 193 | 185 | 185 | 120,000 | 185 |
| 1997-12-05 | 199 | 199 | 190 | 192 | 108,000 | 192 |
| 1997-12-04 | 202 | 202 | 192 | 194 | 211,000 | 194 |
| 1997-12-03 | 208 | 208 | 203 | 203 | 96,000 | 203 |
| 1997-12-02 | 209 | 214 | 200 | 209 | 258,000 | 209 |
| 1997-12-01 | 200 | 208 | 200 | 200 | 152,000 | 200 |
| 1997-11-28 | 180 | 199 | 180 | 188 | 390,000 | 188 |
| 1997-11-27 | 186 | 190 | 174 | 176 | 428,000 | 176 |
| 1997-11-26 | 192 | 198 | 190 | 190 | 308,000 | 190 |
| 1997-11-25 | 205 | 210 | 198 | 198 | 168,000 | 198 |
| 1997-11-21 | 218 | 229 | 218 | 222 | 32,000 | 222 |
| 1997-11-20 | 227 | 227 | 216 | 216 | 91,000 | 216 |
| 1997-11-19 | 225 | 225 | 215 | 216 | 58,000 | 216 |
| 1997-11-18 | 229 | 231 | 225 | 228 | 68,000 | 228 |
| 1997-11-17 | 213 | 229 | 212 | 229 | 152,000 | 229 |
| 1997-11-14 | 213 | 224 | 211 | 217 | 194,000 | 217 |
| 1997-11-13 | 211 | 214 | 210 | 213 | 113,000 | 213 |
| 1997-11-12 | 218 | 220 | 216 | 219 | 95,000 | 219 |
| 1997-11-11 | 215 | 220 | 211 | 220 | 125,000 | 220 |
| 1997-11-10 | 220 | 221 | 215 | 221 | 98,000 | 221 |
| 1997-11-07 | 222 | 225 | 219 | 224 | 219,000 | 224 |
| 1997-11-06 | 224 | 229 | 220 | 225 | 310,000 | 225 |
| 1997-11-05 | 239 | 239 | 220 | 220 | 170,000 | 220 |
| 1997-11-04 | 248 | 248 | 225 | 230 | 244,000 | 230 |
| 1997-10-31 | 236 | 244 | 235 | 244 | 293,000 | 244 |
| 1997-10-30 | 241 | 241 | 235 | 240 | 138,000 | 240 |
| 1997-10-29 | 243 | 250 | 240 | 246 | 237,000 | 246 |
| 1997-10-28 | 228 | 233 | 224 | 233 | 268,000 | 233 |
| 1997-10-27 | 235 | 240 | 232 | 240 | 165,000 | 240 |
| 1997-10-24 | 220 | 240 | 216 | 240 | 434,000 | 240 |
| 1997-10-23 | 225 | 225 | 216 | 216 | 316,000 | 216 |
| 1997-10-22 | 210 | 225 | 210 | 225 | 845,000 | 225 |
| 1997-10-21 | 210 | 220 | 209 | 209 | 527,000 | 209 |
| 1997-10-20 | 218 | 219 | 210 | 210 | 231,000 | 210 |
| 1997-10-17 | 214 | 221 | 210 | 218 | 162,000 | 218 |
| 1997-10-16 | 208 | 215 | 207 | 214 | 146,000 | 214 |
| 1997-10-15 | 201 | 209 | 200 | 207 | 145,000 | 207 |
| 1997-10-14 | 210 | 210 | 195 | 200 | 321,000 | 200 |
| 1997-10-13 | 206 | 214 | 199 | 210 | 237,000 | 210 |
| 1997-10-09 | 199 | 208 | 186 | 208 | 601,000 | 208 |
| 1997-10-08 | 220 | 220 | 203 | 205 | 673,000 | 205 |
| 1997-10-07 | 225 | 232 | 220 | 226 | 483,000 | 226 |
| 1997-10-06 | 231 | 235 | 223 | 223 | 419,000 | 223 |
| 1997-10-03 | 243 | 245 | 224 | 230 | 716,000 | 230 |
| 1997-10-02 | 250 | 250 | 244 | 245 | 208,000 | 245 |
| 1997-10-01 | 263 | 263 | 245 | 251 | 261,000 | 251 |
| 1997-09-30 | 276 | 277 | 265 | 268 | 221,000 | 268 |
| 1997-09-29 | 285 | 288 | 280 | 281 | 153,000 | 281 |
| 1997-09-26 | 313 | 313 | 297 | 298 | 204,000 | 298 |
| 1997-09-25 | 320 | 321 | 315 | 315 | 177,000 | 315 |
| 1997-09-24 | 321 | 338 | 316 | 328 | 89,000 | 328 |
| 1997-09-22 | 320 | 321 | 307 | 321 | 236,000 | 321 |
| 1997-09-19 | 324 | 328 | 318 | 321 | 86,000 | 321 |
| 1997-09-18 | 314 | 328 | 305 | 328 | 282,000 | 328 |
| 1997-09-17 | 330 | 331 | 311 | 312 | 393,000 | 312 |
| 1997-09-16 | 330 | 335 | 330 | 332 | 107,000 | 332 |
| 1997-09-12 | 355 | 355 | 335 | 345 | 400,000 | 345 |
| 1997-09-11 | 366 | 366 | 350 | 357 | 98,000 | 357 |
| 1997-09-10 | 360 | 367 | 352 | 367 | 197,000 | 367 |
| 1997-09-09 | 367 | 367 | 358 | 360 | 305,000 | 360 |
| 1997-09-08 | 361 | 368 | 360 | 368 | 56,000 | 368 |
| 1997-09-05 | 368 | 368 | 355 | 368 | 103,000 | 368 |
| 1997-09-04 | 369 | 369 | 360 | 368 | 165,000 | 368 |
| 1997-09-03 | 367 | 374 | 365 | 374 | 81,000 | 374 |
| 1997-09-02 | 367 | 370 | 365 | 365 | 60,000 | 365 |
| 1997-09-01 | 377 | 377 | 365 | 374 | 55,000 | 374 |
| 1997-08-29 | 371 | 382 | 366 | 382 | 106,000 | 382 |
| 1997-08-28 | 371 | 372 | 370 | 372 | 60,000 | 372 |
| 1997-08-27 | 380 | 383 | 368 | 371 | 58,000 | 371 |
| 1997-08-26 | 389 | 389 | 380 | 380 | 16,000 | 380 |
| 1997-08-25 | 381 | 385 | 375 | 376 | 49,000 | 376 |
| 1997-08-22 | 390 | 390 | 380 | 385 | 34,000 | 385 |
| 1997-08-21 | 392 | 407 | 389 | 400 | 167,000 | 400 |
| 1997-08-20 | 397 | 397 | 385 | 390 | 60,000 | 390 |
| 1997-08-19 | 389 | 392 | 381 | 382 | 31,000 | 382 |
| 1997-08-18 | 390 | 390 | 381 | 389 | 52,000 | 389 |
| 1997-08-15 | 390 | 400 | 380 | 400 | 64,000 | 400 |
| 1997-08-14 | 376 | 390 | 375 | 390 | 86,000 | 390 |
| 1997-08-13 | 373 | 376 | 371 | 375 | 56,000 | 375 |
| 1997-08-12 | 375 | 380 | 365 | 373 | 383,000 | 373 |
| 1997-08-11 | 385 | 385 | 370 | 380 | 113,000 | 380 |
| 1997-08-08 | 390 | 390 | 375 | 390 | 95,000 | 390 |
| 1997-08-07 | 395 | 400 | 390 | 400 | 117,000 | 400 |
| 1997-08-06 | 395 | 410 | 394 | 405 | 66,000 | 405 |
| 1997-08-05 | 399 | 404 | 395 | 400 | 65,000 | 400 |
| 1997-08-04 | 407 | 407 | 390 | 395 | 83,000 | 395 |
| 1997-08-01 | 401 | 405 | 390 | 402 | 101,000 | 402 |
| 1997-07-31 | 415 | 415 | 410 | 410 | 64,000 | 410 |
| 1997-07-30 | 423 | 423 | 413 | 413 | 82,000 | 413 |
| 1997-07-29 | 437 | 437 | 424 | 424 | 139,000 | 424 |
| 1997-07-28 | 439 | 439 | 426 | 439 | 94,000 | 439 |
| 1997-07-25 | 434 | 439 | 429 | 439 | 51,000 | 439 |
| 1997-07-24 | 438 | 439 | 429 | 439 | 56,000 | 439 |
| 1997-07-23 | 438 | 438 | 425 | 438 | 485,000 | 438 |
| 1997-07-22 | 434 | 439 | 428 | 439 | 101,000 | 439 |
| 1997-07-18 | 443 | 445 | 434 | 439 | 149,000 | 439 |
| 1997-07-17 | 451 | 451 | 435 | 444 | 131,000 | 444 |
| 1997-07-16 | 451 | 459 | 450 | 453 | 63,000 | 453 |
| 1997-07-15 | 445 | 455 | 441 | 454 | 70,000 | 454 |
| 1997-07-14 | 447 | 450 | 436 | 450 | 52,000 | 450 |
| 1997-07-11 | 437 | 450 | 432 | 450 | 48,000 | 450 |
| 1997-07-10 | 437 | 446 | 431 | 446 | 42,000 | 446 |
| 1997-07-09 | 444 | 444 | 438 | 442 | 123,000 | 442 |
| 1997-07-08 | 450 | 450 | 440 | 440 | 112,000 | 440 |
| 1997-07-07 | 459 | 459 | 447 | 455 | 105,000 | 455 |
| 1997-07-04 | 460 | 460 | 450 | 460 | 126,000 | 460 |
| 1997-07-03 | 466 | 466 | 455 | 455 | 82,000 | 455 |
| 1997-07-02 | 470 | 471 | 462 | 471 | 170,000 | 471 |
| 1997-07-01 | 467 | 472 | 461 | 472 | 76,000 | 472 |
| 1997-06-30 | 467 | 472 | 465 | 467 | 84,000 | 467 |
| 1997-06-27 | 467 | 472 | 465 | 467 | 128,000 | 467 |
| 1997-06-26 | 470 | 474 | 467 | 467 | 49,000 | 467 |
| 1997-06-25 | 469 | 475 | 460 | 475 | 132,000 | 475 |
| 1997-06-24 | 473 | 473 | 458 | 470 | 109,000 | 470 |
| 1997-06-23 | 475 | 478 | 465 | 478 | 125,000 | 478 |
| 1997-06-20 | 474 | 475 | 465 | 475 | 382,000 | 475 |
| 1997-06-19 | 478 | 480 | 472 | 475 | 90,000 | 475 |
| 1997-06-18 | 482 | 482 | 471 | 475 | 130,000 | 475 |
| 1997-06-17 | 486 | 489 | 478 | 481 | 175,000 | 481 |
| 1997-06-16 | 483 | 490 | 476 | 490 | 147,000 | 490 |
| 1997-06-13 | 489 | 495 | 484 | 493 | 366,000 | 493 |
| 1997-06-12 | 475 | 490 | 475 | 490 | 670,000 | 490 |
| 1997-06-11 | 478 | 490 | 475 | 478 | 331,000 | 478 |
| 1997-06-10 | 470 | 480 | 466 | 478 | 116,000 | 478 |
| 1997-06-09 | 475 | 480 | 462 | 474 | 103,000 | 474 |
| 1997-06-06 | 480 | 485 | 473 | 485 | 151,000 | 485 |
| 1997-06-05 | 491 | 492 | 478 | 487 | 330,000 | 487 |
| 1997-06-04 | 473 | 493 | 473 | 492 | 721,000 | 492 |
| 1997-06-03 | 466 | 478 | 464 | 470 | 340,000 | 470 |
| 1997-06-02 | 462 | 468 | 460 | 468 | 204,000 | 468 |
| 1997-05-30 | 450 | 460 | 450 | 453 | 316,000 | 453 |
| 1997-05-29 | 448 | 449 | 443 | 443 | 190,000 | 443 |
| 1997-05-28 | 444 | 449 | 443 | 443 | 142,000 | 443 |
| 1997-05-27 | 448 | 448 | 441 | 442 | 97,000 | 442 |
| 1997-05-26 | 441 | 445 | 441 | 445 | 129,000 | 445 |
| 1997-05-23 | 437 | 447 | 437 | 445 | 192,000 | 445 |
| 1997-05-22 | 439 | 444 | 437 | 437 | 254,000 | 437 |
| 1997-05-21 | 442 | 450 | 438 | 442 | 141,000 | 442 |
| 1997-05-20 | 452 | 452 | 440 | 441 | 144,000 | 441 |
| 1997-05-19 | 433 | 450 | 433 | 448 | 231,000 | 448 |
| 1997-05-16 | 425 | 437 | 425 | 433 | 98,000 | 433 |
| 1997-05-15 | 430 | 433 | 425 | 430 | 93,000 | 430 |
| 1997-05-14 | 430 | 435 | 428 | 430 | 115,000 | 430 |
| 1997-05-13 | 422 | 434 | 422 | 428 | 248,000 | 428 |
| 1997-05-12 | 417 | 420 | 414 | 418 | 177,000 | 418 |
| 1997-05-09 | 428 | 428 | 421 | 422 | 260,000 | 422 |
| 1997-05-08 | 429 | 432 | 428 | 428 | 86,000 | 428 |
| 1997-05-07 | 432 | 434 | 430 | 434 | 109,000 | 434 |
| 1997-05-06 | 440 | 443 | 435 | 440 | 176,000 | 440 |
| 1997-05-02 | 425 | 430 | 420 | 430 | 361,000 | 430 |
| 1997-05-01 | 418 | 428 | 418 | 425 | 195,000 | 425 |
| 1997-04-30 | 411 | 425 | 410 | 410 | 568,000 | 410 |
| 1997-04-28 | 401 | 401 | 398 | 401 | 30,000 | 401 |
| 1997-04-25 | 400 | 401 | 396 | 397 | 109,000 | 397 |
| 1997-04-24 | 400 | 404 | 400 | 401 | 129,000 | 401 |
| 1997-04-23 | 403 | 407 | 400 | 400 | 106,000 | 400 |
| 1997-04-22 | 400 | 410 | 396 | 396 | 150,000 | 396 |
| 1997-04-21 | 390 | 400 | 390 | 397 | 240,000 | 397 |
| 1997-04-18 | 380 | 388 | 380 | 385 | 244,000 | 385 |
| 1997-04-17 | 371 | 382 | 371 | 380 | 325,000 | 380 |
| 1997-04-16 | 360 | 370 | 360 | 368 | 1,031,000 | 368 |
| 1997-04-15 | 375 | 383 | 362 | 368 | 293,000 | 368 |
| 1997-04-14 | 373 | 379 | 373 | 378 | 31,000 | 378 |
| 1997-04-11 | 379 | 380 | 371 | 371 | 81,000 | 371 |
| 1997-04-10 | 390 | 392 | 382 | 382 | 188,000 | 382 |
| 1997-04-09 | 401 | 401 | 394 | 394 | 88,000 | 394 |
| 1997-04-08 | 405 | 405 | 395 | 401 | 390,000 | 401 |
| 1997-04-07 | 403 | 403 | 394 | 395 | 105,000 | 395 |
| 1997-04-04 | 402 | 403 | 397 | 398 | 125,000 | 398 |
| 1997-04-03 | 402 | 405 | 401 | 403 | 89,000 | 403 |
| 1997-04-02 | 405 | 405 | 403 | 403 | 47,000 | 403 |
| 1997-04-01 | 401 | 408 | 399 | 408 | 125,000 | 408 |
| 1997-03-31 | 401 | 406 | 395 | 401 | 84,000 | 401 |
| 1997-03-28 | 401 | 403 | 398 | 403 | 50,000 | 403 |
| 1997-03-27 | 402 | 404 | 397 | 404 | 442,000 | 404 |
| 1997-03-26 | 398 | 400 | 397 | 397 | 87,000 | 397 |
| 1997-03-25 | 401 | 409 | 400 | 403 | 70,000 | 403 |
| 1997-03-24 | 397 | 405 | 397 | 398 | 131,000 | 398 |
| 1997-03-21 | 407 | 407 | 405 | 406 | 149,000 | 406 |
| 1997-03-19 | 400 | 405 | 400 | 402 | 264,000 | 402 |
| 1997-03-18 | 406 | 411 | 399 | 399 | 177,000 | 399 |
| 1997-03-17 | 403 | 420 | 403 | 411 | 61,000 | 411 |
| 1997-03-14 | 397 | 402 | 396 | 399 | 148,000 | 399 |
| 1997-03-13 | 400 | 403 | 398 | 403 | 160,000 | 403 |
| 1997-03-12 | 411 | 416 | 400 | 403 | 137,000 | 403 |
| 1997-03-11 | 424 | 429 | 415 | 415 | 149,000 | 415 |
| 1997-03-10 | 418 | 420 | 417 | 420 | 89,000 | 420 |
| 1997-03-07 | 418 | 420 | 417 | 418 | 111,000 | 418 |
| 1997-03-06 | 440 | 445 | 433 | 433 | 205,000 | 433 |
| 1997-03-05 | 448 | 450 | 441 | 442 | 106,000 | 442 |
| 1997-03-04 | 445 | 448 | 442 | 448 | 38,000 | 448 |
| 1997-03-03 | 441 | 442 | 440 | 442 | 42,000 | 442 |
| 1997-02-28 | 440 | 447 | 440 | 447 | 213,000 | 447 |
| 1997-02-27 | 448 | 449 | 445 | 445 | 96,000 | 445 |
| 1997-02-26 | 449 | 451 | 448 | 449 | 91,000 | 449 |
| 1997-02-25 | 452 | 452 | 448 | 448 | 287,000 | 448 |
| 1997-02-24 | 449 | 450 | 441 | 450 | 140,000 | 450 |
| 1997-02-21 | 437 | 444 | 437 | 441 | 155,000 | 441 |
| 1997-02-20 | 424 | 448 | 420 | 441 | 493,000 | 441 |
| 1997-02-19 | 419 | 424 | 419 | 421 | 158,000 | 421 |
| 1997-02-18 | 420 | 422 | 415 | 420 | 113,000 | 420 |
| 1997-02-17 | 413 | 418 | 411 | 415 | 181,000 | 415 |
| 1997-02-14 | 410 | 411 | 410 | 411 | 151,000 | 411 |
| 1997-02-13 | 410 | 418 | 409 | 415 | 111,000 | 415 |
| 1997-02-12 | 411 | 413 | 407 | 408 | 222,000 | 408 |
| 1997-02-10 | 410 | 414 | 408 | 410 | 94,000 | 410 |
| 1997-02-07 | 415 | 415 | 412 | 413 | 34,000 | 413 |
| 1997-02-06 | 420 | 420 | 412 | 415 | 98,000 | 415 |
| 1997-02-05 | 416 | 420 | 412 | 420 | 151,000 | 420 |
| 1997-02-04 | 415 | 420 | 415 | 420 | 47,000 | 420 |
| 1997-02-03 | 418 | 419 | 415 | 417 | 48,000 | 417 |
| 1997-01-31 | 415 | 421 | 414 | 417 | 193,000 | 417 |
| 1997-01-30 | 411 | 415 | 411 | 414 | 63,000 | 414 |
| 1997-01-29 | 410 | 412 | 409 | 410 | 119,000 | 410 |
| 1997-01-28 | 405 | 417 | 401 | 412 | 112,000 | 412 |
| 1997-01-27 | 401 | 407 | 400 | 400 | 52,000 | 400 |
| 1997-01-24 | 410 | 410 | 406 | 406 | 74,000 | 406 |
| 1997-01-23 | 418 | 418 | 413 | 415 | 46,000 | 415 |
| 1997-01-22 | 405 | 414 | 405 | 413 | 117,000 | 413 |
| 1997-01-21 | 405 | 408 | 403 | 403 | 140,000 | 403 |
| 1997-01-20 | 418 | 418 | 402 | 404 | 177,000 | 404 |
| 1997-01-17 | 403 | 410 | 403 | 408 | 139,000 | 408 |
| 1997-01-16 | 407 | 407 | 400 | 401 | 229,000 | 401 |
| 1997-01-14 | 400 | 407 | 396 | 406 | 180,000 | 406 |
| 1997-01-13 | 396 | 400 | 395 | 399 | 102,000 | 399 |
| 1997-01-10 | 405 | 406 | 394 | 397 | 255,000 | 397 |
| 1997-01-09 | 415 | 417 | 405 | 405 | 149,000 | 405 |
| 1997-01-08 | 440 | 440 | 420 | 420 | 269,000 | 420 |
| 1997-01-07 | 444 | 444 | 443 | 443 | 83,000 | 443 |
| 1997-01-06 | 440 | 444 | 439 | 444 | 77,000 | 444 |
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