6498 (株)キッツの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	140	145	140	140	99,000	140
1998-12-29	144	145	140	141	101,000	141
1998-12-28	153	153	140	145	64,000	145
1998-12-25	143	145	142	145	63,000	145
1998-12-24	142	143	140	140	38,000	140
1998-12-22	150	150	141	141	45,000	141
1998-12-21	158	158	150	150	81,000	150
1998-12-18	156	156	153	153	48,000	153
1998-12-17	156	159	154	156	105,000	156
1998-12-16	160	161	156	156	64,000	156
1998-12-15	167	167	162	163	54,000	163
1998-12-14	168	170	166	170	422,000	170
1998-12-11	170	170	167	169	255,000	169
1998-12-10	166	166	160	165	73,000	165
1998-12-09	162	170	162	170	55,000	170
1998-12-08	162	165	158	165	171,000	165
1998-12-07	164	164	162	162	96,000	162
1998-12-04	162	165	162	162	69,000	162
1998-12-03	167	168	162	168	137,000	168
1998-12-02	162	169	161	169	113,000	169
1998-12-01	159	164	158	164	156,000	164
1998-11-30	170	172	169	169	94,000	169
1998-11-27	173	176	168	170	234,000	170
1998-11-26	160	173	160	173	291,000	173
1998-11-25	156	163	156	160	287,000	160
1998-11-24	155	159	155	156	445,000	156
1998-11-20	155	157	154	156	97,000	156
1998-11-19	150	153	148	153	99,000	153
1998-11-18	147	151	145	151	85,000	151
1998-11-17	145	148	145	146	50,000	146
1998-11-16	144	145	143	144	79,000	144
1998-11-13	141	144	140	144	68,000	144
1998-11-12	142	146	141	141	51,000	141
1998-11-11	140	147	140	147	48,000	147
1998-11-10	145	145	138	140	88,000	140
1998-11-09	144	144	138	138	109,000	138
1998-11-06	150	150	145	145	42,000	145
1998-11-05	150	150	145	147	130,000	147
1998-11-04	144	148	144	148	98,000	148
1998-11-02	138	144	138	144	33,000	144
1998-10-30	145	145	135	135	118,000	135
1998-10-29	141	145	140	144	41,000	144
1998-10-28	146	146	140	141	75,000	141
1998-10-27	140	142	139	139	48,000	139
1998-10-26	142	145	142	143	15,000	143
1998-10-23	151	151	146	147	198,000	147
1998-10-22	150	154	142	153	255,000	153
1998-10-21	149	155	149	150	126,000	150
1998-10-20	149	149	140	145	100,000	145
1998-10-19	138	140	136	136	77,000	136
1998-10-16	142	142	135	138	70,000	138
1998-10-15	136	138	131	133	100,000	133
1998-10-14	139	141	138	138	115,000	138
1998-10-13	143	143	138	139	133,000	139
1998-10-12	150	150	140	143	109,000	143
1998-10-09	141	142	140	140	126,000	140
1998-10-08	151	151	141	141	150,000	141
1998-10-07	145	150	142	149	117,000	149
1998-10-06	141	143	140	142	82,000	142
1998-10-05	162	162	142	142	81,000	142
1998-10-02	143	146	140	142	112,000	142
1998-10-01	155	155	146	146	208,000	146
1998-09-30	164	164	155	155	94,000	155
1998-09-29	165	165	155	159	60,000	159
1998-09-28	165	165	156	160	64,000	160
1998-09-25	161	161	154	155	133,000	155
1998-09-24	166	170	165	170	77,000	170
1998-09-22	171	171	166	169	58,000	169
1998-09-21	175	175	169	169	121,000	169
1998-09-18	167	172	165	172	144,000	172
1998-09-17	169	172	168	168	145,000	168
1998-09-16	168	171	168	168	72,000	168
1998-09-14	167	173	166	168	77,000	168
1998-09-11	168	171	166	168	160,000	168
1998-09-10	173	180	168	171	337,000	171
1998-09-09	182	186	162	170	128,000	170
1998-09-08	185	187	180	187	193,000	187
1998-09-07	155	193	155	193	699,000	193
1998-09-04	205	214	204	205	83,000	205
1998-09-03	210	215	208	215	111,000	215
1998-09-02	215	218	212	212	64,000	212
1998-09-01	218	219	208	215	123,000	215
1998-08-31	210	212	205	208	106,000	208
1998-08-28	200	211	200	208	194,000	208
1998-08-27	215	217	210	211	127,000	211
1998-08-26	237	237	225	225	290,000	225
1998-08-25	226	240	226	240	239,000	240
1998-08-24	230	231	226	226	192,000	226
1998-08-21	230	234	230	233	114,000	233
1998-08-20	238	238	233	236	138,000	236
1998-08-19	228	233	225	233	231,000	233
1998-08-18	220	225	215	223	168,000	223
1998-08-17	218	218	210	217	157,000	217
1998-08-14	220	220	217	217	78,000	217
1998-08-13	215	225	215	225	133,000	225
1998-08-12	210	217	205	215	165,000	215
1998-08-11	228	228	220	220	206,000	220
1998-08-10	238	238	221	228	138,000	228
1998-08-07	235	243	235	238	126,000	238
1998-08-06	241	243	234	240	132,000	240
1998-08-05	243	246	241	246	159,000	246
1998-08-04	245	248	243	245	275,000	245
1998-08-03	238	247	238	245	224,000	245
1998-07-31	237	245	236	236	88,000	236
1998-07-30	239	242	236	236	116,000	236
1998-07-29	236	239	236	236	142,000	236
1998-07-28	237	240	236	240	147,000	240
1998-07-27	241	244	236	237	129,000	237
1998-07-24	239	243	237	242	150,000	242
1998-07-23	244	245	240	243	85,000	243
1998-07-22	241	245	240	245	188,000	245
1998-07-21	250	250	245	248	80,000	248
1998-07-17	251	251	244	246	94,000	246
1998-07-16	247	250	247	250	144,000	250
1998-07-15	250	252	244	247	201,000	247
1998-07-14	254	254	242	249	61,000	249
1998-07-13	228	253	228	250	275,000	250
1998-07-10	255	255	245	245	294,000	245
1998-07-09	259	259	250	254	259,000	254
1998-07-08	265	265	255	259	544,000	259
1998-07-07	275	280	248	262	1,187,000	262
1998-07-06	265	275	255	270	1,848,000	270
1998-07-03	246	263	240	260	1,230,000	260
1998-07-02	253	259	242	247	1,252,000	247
1998-07-01	251	252	242	252	1,052,000	252
1998-06-30	231	254	230	250	2,163,000	250
1998-06-29	224	229	221	226	92,000	226
1998-06-26	230	230	220	224	217,000	224
1998-06-25	231	231	223	230	95,000	230
1998-06-24	226	232	225	226	217,000	226
1998-06-23	233	240	229	234	556,000	234
1998-06-22	234	234	230	230	246,000	230
1998-06-19	222	227	221	221	104,000	221
1998-06-18	233	238	221	221	261,000	221
1998-06-17	221	229	216	227	203,000	227
1998-06-16	207	220	207	220	160,000	220
1998-06-15	220	220	215	217	77,000	217
1998-06-12	210	220	206	220	299,000	220
1998-06-11	214	217	211	215	135,000	215
1998-06-10	218	219	214	217	149,000	217
1998-06-09	214	218	211	215	151,000	215
1998-06-08	224	224	210	210	231,000	210
1998-06-05	233	233	224	229	150,000	229
1998-06-04	234	234	226	232	129,000	232
1998-06-03	233	236	223	233	310,000	233
1998-06-02	233	237	228	233	349,000	233
1998-06-01	244	254	231	238	1,411,000	238
1998-05-29	231	242	231	241	1,895,000	241
1998-05-28	223	228	222	226	179,000	226
1998-05-27	224	228	220	222	364,000	222
1998-05-26	225	230	222	224	616,000	224
1998-05-25	203	224	203	221	619,000	221
1998-05-22	205	207	200	200	130,000	200
1998-05-21	197	204	197	202	74,000	202
1998-05-20	204	205	197	198	109,000	198
1998-05-19	200	200	195	195	97,000	195
1998-05-18	197	197	193	194	61,000	194
1998-05-15	199	201	196	196	103,000	196
1998-05-14	203	203	197	197	55,000	197
1998-05-13	203	204	198	198	44,000	198
1998-05-12	204	206	200	206	29,000	206
1998-05-11	205	205	196	205	137,000	205
1998-05-08	200	200	196	200	412,000	200
1998-05-07	203	203	196	200	583,000	200
1998-05-06	209	209	202	204	446,000	204
1998-05-01	210	215	207	211	749,000	211
1998-04-30	199	206	199	205	317,000	205
1998-04-28	190	191	188	188	219,000	188
1998-04-27	193	195	191	191	95,000	191
1998-04-24	188	195	188	193	102,000	193
1998-04-23	192	192	187	188	118,000	188
1998-04-22	191	192	187	187	168,000	187
1998-04-21	190	192	188	190	126,000	190
1998-04-20	200	200	195	195	229,000	195
1998-04-17	194	195	190	195	316,000	195
1998-04-16	196	196	189	189	278,000	189
1998-04-15	191	195	186	186	476,000	186
1998-04-14	193	198	188	191	125,000	191
1998-04-13	189	199	189	193	118,000	193
1998-04-10	187	194	187	190	167,000	190
1998-04-09	199	200	191	192	285,000	192
1998-04-08	189	199	188	195	339,000	195
1998-04-07	187	194	187	194	368,000	194
1998-04-06	190	190	181	182	142,000	182
1998-04-03	176	184	176	179	207,000	179
1998-04-02	185	188	175	176	295,000	176
1998-04-01	196	201	190	199	373,000	199
1998-03-31	203	210	203	204	80,000	204
1998-03-30	219	219	206	207	97,000	207
1998-03-27	220	222	218	218	88,000	218
1998-03-26	219	221	214	219	49,000	219
1998-03-25	221	224	215	219	539,000	219
1998-03-24	220	222	210	221	600,000	221
1998-03-23	222	225	222	222	219,000	222
1998-03-20	222	224	218	222	228,000	222
1998-03-19	216	218	211	212	189,000	212
1998-03-18	221	221	214	215	119,000	215
1998-03-17	220	222	212	213	283,000	213
1998-03-16	225	225	222	224	87,000	224
1998-03-13	215	225	215	224	166,000	224
1998-03-12	224	224	216	216	214,000	216
1998-03-11	219	225	219	224	201,000	224
1998-03-10	216	227	216	221	143,000	221
1998-03-09	230	232	215	215	378,000	215
1998-03-06	221	228	220	225	160,000	225
1998-03-05	230	230	220	225	115,000	225
1998-03-04	232	232	228	228	274,000	228
1998-03-03	235	235	230	230	420,000	230
1998-03-02	225	235	225	230	326,000	230
1998-02-27	219	220	214	216	169,000	216
1998-02-26	211	213	208	210	205,000	210
1998-02-25	201	207	201	206	190,000	206
1998-02-24	216	216	208	208	216,000	208
1998-02-23	213	218	211	214	333,000	214
1998-02-20	220	220	209	212	234,000	212
1998-02-19	217	217	210	211	232,000	211
1998-02-18	219	230	217	220	143,000	220
1998-02-17	220	220	210	216	196,000	216
1998-02-16	220	222	211	217	336,000	217
1998-02-13	244	244	232	232	407,000	232
1998-02-12	251	251	240	244	1,059,000	244
1998-02-10	226	246	225	245	1,147,000	245
1998-02-09	218	224	213	223	472,000	223
1998-02-06	203	210	200	210	513,000	210
1998-02-05	196	210	195	208	332,000	208
1998-02-04	201	201	195	196	111,000	196
1998-02-03	200	200	197	199	236,000	199
1998-02-02	195	195	191	194	336,000	194
1998-01-30	207	207	192	194	223,000	194
1998-01-29	229	230	212	212	453,000	212
1998-01-28	226	230	222	225	753,000	225
1998-01-27	216	224	212	222	584,000	222
1998-01-26	185	212	185	206	1,014,000	206
1998-01-23	175	178	174	178	257,000	178
1998-01-22	177	177	173	175	195,000	175
1998-01-21	170	177	168	174	373,000	174
1998-01-20	174	174	164	165	694,000	165
1998-01-19	156	170	156	169	420,000	169
1998-01-16	147	155	146	154	228,000	154
1998-01-14	146	149	146	149	86,000	149
1998-01-13	150	150	145	145	163,000	145
1998-01-12	156	156	149	149	116,000	149
1998-01-09	152	157	150	157	61,000	157
1998-01-08	147	153	146	153	82,000	153
1998-01-07	149	150	146	146	104,000	146
1998-01-06	151	151	150	151	108,000	151
1998-01-05	160	160	150	150	58,000	150

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 [1998年度]

6498 (株)キッツの時系列データ [1998年度]