6498 (株)キッツ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 150 | 155 | 150 | 155 | 224,000 | 155 |
| 1999-12-29 | 156 | 157 | 150 | 150 | 238,000 | 150 |
| 1999-12-28 | 166 | 166 | 156 | 157 | 139,000 | 157 |
| 1999-12-27 | 151 | 160 | 151 | 156 | 178,000 | 156 |
| 1999-12-24 | 153 | 155 | 149 | 153 | 288,000 | 153 |
| 1999-12-22 | 150 | 155 | 149 | 149 | 390,000 | 149 |
| 1999-12-21 | 155 | 160 | 150 | 150 | 566,000 | 150 |
| 1999-12-20 | 174 | 175 | 160 | 160 | 257,000 | 160 |
| 1999-12-17 | 172 | 175 | 170 | 174 | 245,000 | 174 |
| 1999-12-16 | 179 | 180 | 173 | 175 | 283,000 | 175 |
| 1999-12-15 | 181 | 182 | 179 | 180 | 207,000 | 180 |
| 1999-12-14 | 183 | 185 | 181 | 185 | 126,000 | 185 |
| 1999-12-13 | 185 | 189 | 185 | 186 | 55,000 | 186 |
| 1999-12-10 | 189 | 191 | 186 | 190 | 210,000 | 190 |
| 1999-12-09 | 185 | 185 | 180 | 181 | 237,000 | 181 |
| 1999-12-08 | 188 | 190 | 184 | 185 | 102,000 | 185 |
| 1999-12-07 | 197 | 198 | 185 | 191 | 228,000 | 191 |
| 1999-12-06 | 199 | 200 | 194 | 199 | 119,000 | 199 |
| 1999-12-03 | 195 | 200 | 191 | 196 | 87,000 | 196 |
| 1999-12-02 | 197 | 198 | 187 | 190 | 265,000 | 190 |
| 1999-12-01 | 198 | 200 | 197 | 198 | 206,000 | 198 |
| 1999-11-30 | 191 | 200 | 191 | 198 | 173,000 | 198 |
| 1999-11-29 | 200 | 200 | 196 | 199 | 142,000 | 199 |
| 1999-11-26 | 202 | 207 | 201 | 202 | 116,000 | 202 |
| 1999-11-25 | 217 | 217 | 204 | 205 | 91,000 | 205 |
| 1999-11-24 | 213 | 218 | 213 | 217 | 304,000 | 217 |
| 1999-11-22 | 210 | 213 | 203 | 213 | 147,000 | 213 |
| 1999-11-19 | 208 | 210 | 203 | 203 | 124,000 | 203 |
| 1999-11-18 | 210 | 219 | 203 | 205 | 204,000 | 205 |
| 1999-11-17 | 180 | 205 | 180 | 204 | 220,000 | 204 |
| 1999-11-16 | 175 | 185 | 170 | 175 | 333,000 | 175 |
| 1999-11-15 | 193 | 200 | 177 | 185 | 402,000 | 185 |
| 1999-11-12 | 196 | 201 | 189 | 189 | 188,000 | 189 |
| 1999-11-11 | 215 | 215 | 185 | 207 | 514,000 | 207 |
| 1999-11-10 | 215 | 220 | 214 | 215 | 270,000 | 215 |
| 1999-11-09 | 218 | 224 | 214 | 215 | 213,000 | 215 |
| 1999-11-08 | 225 | 225 | 215 | 218 | 149,000 | 218 |
| 1999-11-05 | 228 | 228 | 217 | 225 | 199,000 | 225 |
| 1999-11-04 | 225 | 228 | 225 | 225 | 122,000 | 225 |
| 1999-11-02 | 229 | 230 | 216 | 227 | 269,000 | 227 |
| 1999-11-01 | 227 | 230 | 222 | 230 | 280,000 | 230 |
| 1999-10-29 | 220 | 228 | 215 | 217 | 162,000 | 217 |
| 1999-10-28 | 221 | 221 | 213 | 219 | 146,000 | 219 |
| 1999-10-27 | 207 | 220 | 207 | 220 | 194,000 | 220 |
| 1999-10-26 | 215 | 215 | 207 | 207 | 131,000 | 207 |
| 1999-10-25 | 214 | 217 | 210 | 212 | 96,000 | 212 |
| 1999-10-22 | 220 | 222 | 215 | 217 | 74,000 | 217 |
| 1999-10-21 | 225 | 225 | 220 | 222 | 102,000 | 222 |
| 1999-10-20 | 225 | 229 | 220 | 220 | 96,000 | 220 |
| 1999-10-19 | 220 | 221 | 215 | 215 | 160,000 | 215 |
| 1999-10-18 | 220 | 222 | 220 | 220 | 142,000 | 220 |
| 1999-10-15 | 229 | 229 | 220 | 220 | 94,000 | 220 |
| 1999-10-14 | 221 | 225 | 220 | 224 | 244,000 | 224 |
| 1999-10-13 | 221 | 226 | 220 | 221 | 115,000 | 221 |
| 1999-10-12 | 221 | 230 | 221 | 225 | 148,000 | 225 |
| 1999-10-08 | 243 | 243 | 228 | 230 | 181,000 | 230 |
| 1999-10-07 | 227 | 247 | 222 | 246 | 233,000 | 246 |
| 1999-10-06 | 226 | 229 | 225 | 225 | 109,000 | 225 |
| 1999-10-05 | 235 | 239 | 225 | 230 | 160,000 | 230 |
| 1999-10-04 | 246 | 250 | 231 | 236 | 225,000 | 236 |
| 1999-10-01 | 244 | 259 | 239 | 241 | 821,000 | 241 |
| 1999-09-30 | 227 | 235 | 227 | 235 | 396,000 | 235 |
| 1999-09-29 | 210 | 223 | 210 | 223 | 282,000 | 223 |
| 1999-09-28 | 210 | 212 | 210 | 210 | 113,000 | 210 |
| 1999-09-27 | 195 | 220 | 195 | 210 | 421,000 | 210 |
| 1999-09-24 | 200 | 200 | 192 | 195 | 660,000 | 195 |
| 1999-09-22 | 222 | 224 | 210 | 213 | 252,000 | 213 |
| 1999-09-21 | 232 | 235 | 225 | 227 | 248,000 | 227 |
| 1999-09-20 | 234 | 240 | 230 | 231 | 183,000 | 231 |
| 1999-09-17 | 225 | 233 | 225 | 233 | 193,000 | 233 |
| 1999-09-16 | 233 | 233 | 230 | 232 | 260,000 | 232 |
| 1999-09-14 | 240 | 242 | 237 | 241 | 242,000 | 241 |
| 1999-09-13 | 250 | 250 | 240 | 242 | 306,000 | 242 |
| 1999-09-10 | 242 | 246 | 240 | 246 | 377,000 | 246 |
| 1999-09-09 | 250 | 251 | 242 | 242 | 228,000 | 242 |
| 1999-09-08 | 259 | 259 | 249 | 249 | 285,000 | 249 |
| 1999-09-07 | 278 | 279 | 255 | 255 | 824,000 | 255 |
| 1999-09-06 | 280 | 286 | 268 | 273 | 1,711,000 | 273 |
| 1999-09-03 | 241 | 274 | 240 | 270 | 942,000 | 270 |
| 1999-09-02 | 245 | 245 | 236 | 236 | 254,000 | 236 |
| 1999-09-01 | 240 | 241 | 238 | 240 | 364,000 | 240 |
| 1999-08-31 | 241 | 243 | 239 | 240 | 264,000 | 240 |
| 1999-08-30 | 250 | 250 | 245 | 247 | 214,000 | 247 |
| 1999-08-27 | 253 | 253 | 245 | 250 | 179,000 | 250 |
| 1999-08-26 | 251 | 254 | 243 | 249 | 308,000 | 249 |
| 1999-08-25 | 248 | 259 | 248 | 251 | 108,000 | 251 |
| 1999-08-24 | 255 | 255 | 250 | 254 | 190,000 | 254 |
| 1999-08-23 | 258 | 258 | 250 | 255 | 156,000 | 255 |
| 1999-08-20 | 255 | 260 | 251 | 254 | 221,000 | 254 |
| 1999-08-19 | 255 | 255 | 246 | 251 | 81,000 | 251 |
| 1999-08-18 | 253 | 256 | 250 | 250 | 114,000 | 250 |
| 1999-08-17 | 259 | 259 | 248 | 248 | 131,000 | 248 |
| 1999-08-16 | 253 | 259 | 251 | 258 | 81,000 | 258 |
| 1999-08-13 | 250 | 259 | 250 | 252 | 94,000 | 252 |
| 1999-08-12 | 249 | 259 | 246 | 259 | 174,000 | 259 |
| 1999-08-11 | 246 | 248 | 240 | 248 | 185,000 | 248 |
| 1999-08-10 | 247 | 247 | 240 | 242 | 190,000 | 242 |
| 1999-08-09 | 240 | 243 | 235 | 243 | 257,000 | 243 |
| 1999-08-06 | 232 | 245 | 230 | 245 | 500,000 | 245 |
| 1999-08-05 | 250 | 250 | 238 | 247 | 277,000 | 247 |
| 1999-08-04 | 251 | 260 | 243 | 252 | 528,000 | 252 |
| 1999-08-03 | 265 | 268 | 249 | 252 | 599,000 | 252 |
| 1999-08-02 | 271 | 275 | 254 | 270 | 487,000 | 270 |
| 1999-07-30 | 282 | 285 | 265 | 275 | 695,000 | 275 |
| 1999-07-29 | 298 | 298 | 283 | 290 | 401,000 | 290 |
| 1999-07-28 | 300 | 303 | 292 | 293 | 305,000 | 293 |
| 1999-07-27 | 294 | 308 | 292 | 299 | 482,000 | 299 |
| 1999-07-26 | 298 | 303 | 294 | 296 | 442,000 | 296 |
| 1999-07-23 | 302 | 304 | 295 | 298 | 709,000 | 298 |
| 1999-07-22 | 327 | 327 | 300 | 307 | 1,450,000 | 307 |
| 1999-07-21 | 329 | 340 | 312 | 322 | 4,020,000 | 322 |
| 1999-07-19 | 298 | 330 | 290 | 319 | 4,679,000 | 319 |
| 1999-07-16 | 300 | 300 | 288 | 288 | 367,000 | 288 |
| 1999-07-15 | 298 | 308 | 292 | 295 | 711,000 | 295 |
| 1999-07-14 | 289 | 295 | 285 | 285 | 614,000 | 285 |
| 1999-07-13 | 295 | 299 | 280 | 284 | 903,000 | 284 |
| 1999-07-12 | 299 | 305 | 291 | 291 | 400,000 | 291 |
| 1999-07-09 | 293 | 296 | 284 | 296 | 860,000 | 296 |
| 1999-07-08 | 303 | 303 | 292 | 295 | 1,017,000 | 295 |
| 1999-07-07 | 315 | 322 | 303 | 308 | 2,076,000 | 308 |
| 1999-07-06 | 293 | 314 | 286 | 308 | 2,174,000 | 308 |
| 1999-07-05 | 310 | 312 | 286 | 290 | 1,985,000 | 290 |
| 1999-07-02 | 308 | 317 | 299 | 305 | 3,749,000 | 305 |
| 1999-07-01 | 280 | 310 | 278 | 303 | 7,667,000 | 303 |
| 1999-06-30 | 258 | 270 | 250 | 270 | 1,548,000 | 270 |
| 1999-06-29 | 260 | 264 | 251 | 253 | 433,000 | 253 |
| 1999-06-28 | 264 | 270 | 255 | 260 | 1,006,000 | 260 |
| 1999-06-25 | 263 | 270 | 251 | 260 | 2,261,000 | 260 |
| 1999-06-24 | 251 | 271 | 247 | 263 | 4,962,000 | 263 |
| 1999-06-23 | 250 | 265 | 246 | 250 | 4,750,000 | 250 |
| 1999-06-22 | 245 | 245 | 236 | 242 | 835,000 | 242 |
| 1999-06-21 | 234 | 241 | 230 | 240 | 517,000 | 240 |
| 1999-06-18 | 234 | 235 | 228 | 230 | 414,000 | 230 |
| 1999-06-17 | 235 | 242 | 228 | 234 | 1,100,000 | 234 |
| 1999-06-16 | 216 | 239 | 216 | 233 | 1,891,000 | 233 |
| 1999-06-15 | 219 | 219 | 215 | 215 | 161,000 | 215 |
| 1999-06-14 | 222 | 223 | 217 | 220 | 183,000 | 220 |
| 1999-06-11 | 223 | 223 | 219 | 222 | 332,000 | 222 |
| 1999-06-10 | 214 | 224 | 211 | 221 | 318,000 | 221 |
| 1999-06-09 | 214 | 214 | 210 | 214 | 88,000 | 214 |
| 1999-06-08 | 213 | 214 | 211 | 214 | 235,000 | 214 |
| 1999-06-07 | 214 | 215 | 210 | 214 | 372,000 | 214 |
| 1999-06-04 | 214 | 215 | 213 | 214 | 515,000 | 214 |
| 1999-06-03 | 220 | 220 | 213 | 214 | 405,000 | 214 |
| 1999-06-02 | 212 | 230 | 210 | 220 | 581,000 | 220 |
| 1999-06-01 | 206 | 214 | 206 | 213 | 279,000 | 213 |
| 1999-05-31 | 205 | 210 | 205 | 210 | 171,000 | 210 |
| 1999-05-28 | 210 | 210 | 206 | 206 | 100,000 | 206 |
| 1999-05-27 | 211 | 212 | 210 | 211 | 196,000 | 211 |
| 1999-05-26 | 205 | 214 | 205 | 214 | 281,000 | 214 |
| 1999-05-25 | 207 | 207 | 204 | 206 | 282,000 | 206 |
| 1999-05-24 | 209 | 209 | 205 | 206 | 272,000 | 206 |
| 1999-05-21 | 207 | 210 | 205 | 210 | 386,000 | 210 |
| 1999-05-20 | 212 | 213 | 205 | 206 | 382,000 | 206 |
| 1999-05-19 | 210 | 214 | 207 | 209 | 216,000 | 209 |
| 1999-05-18 | 215 | 215 | 208 | 209 | 225,000 | 209 |
| 1999-05-17 | 206 | 215 | 206 | 210 | 301,000 | 210 |
| 1999-05-14 | 223 | 228 | 216 | 221 | 224,000 | 221 |
| 1999-05-13 | 231 | 231 | 220 | 221 | 123,000 | 221 |
| 1999-05-12 | 227 | 231 | 225 | 231 | 303,000 | 231 |
| 1999-05-11 | 231 | 231 | 223 | 225 | 354,000 | 225 |
| 1999-05-10 | 229 | 234 | 228 | 231 | 331,000 | 231 |
| 1999-05-07 | 230 | 233 | 227 | 227 | 269,000 | 227 |
| 1999-05-06 | 235 | 235 | 225 | 229 | 303,000 | 229 |
| 1999-04-30 | 232 | 233 | 226 | 226 | 281,000 | 226 |
| 1999-04-28 | 240 | 240 | 230 | 230 | 580,000 | 230 |
| 1999-04-27 | 250 | 252 | 235 | 235 | 1,146,000 | 235 |
| 1999-04-26 | 207 | 247 | 205 | 247 | 1,806,000 | 247 |
| 1999-04-23 | 205 | 209 | 204 | 207 | 127,000 | 207 |
| 1999-04-22 | 206 | 209 | 205 | 206 | 263,000 | 206 |
| 1999-04-21 | 217 | 217 | 205 | 205 | 177,000 | 205 |
| 1999-04-20 | 213 | 219 | 210 | 217 | 243,000 | 217 |
| 1999-04-19 | 223 | 223 | 205 | 210 | 608,000 | 210 |
| 1999-04-16 | 205 | 221 | 205 | 218 | 519,000 | 218 |
| 1999-04-15 | 209 | 209 | 205 | 205 | 183,000 | 205 |
| 1999-04-14 | 205 | 210 | 205 | 210 | 180,000 | 210 |
| 1999-04-13 | 206 | 206 | 205 | 206 | 156,000 | 206 |
| 1999-04-12 | 210 | 210 | 204 | 206 | 296,000 | 206 |
| 1999-04-09 | 205 | 208 | 201 | 208 | 318,000 | 208 |
| 1999-04-08 | 205 | 205 | 196 | 203 | 149,000 | 203 |
| 1999-04-07 | 197 | 209 | 195 | 205 | 277,000 | 205 |
| 1999-04-06 | 195 | 198 | 194 | 197 | 191,000 | 197 |
| 1999-04-05 | 197 | 198 | 194 | 195 | 143,000 | 195 |
| 1999-04-02 | 197 | 197 | 192 | 197 | 189,000 | 197 |
| 1999-04-01 | 189 | 198 | 189 | 198 | 168,000 | 198 |
| 1999-03-31 | 189 | 192 | 188 | 188 | 163,000 | 188 |
| 1999-03-30 | 190 | 194 | 189 | 189 | 86,000 | 189 |
| 1999-03-29 | 193 | 195 | 190 | 195 | 178,000 | 195 |
| 1999-03-26 | 189 | 192 | 189 | 191 | 237,000 | 191 |
| 1999-03-25 | 190 | 192 | 188 | 192 | 165,000 | 192 |
| 1999-03-24 | 188 | 192 | 187 | 190 | 250,000 | 190 |
| 1999-03-23 | 193 | 193 | 188 | 192 | 269,000 | 192 |
| 1999-03-19 | 185 | 186 | 181 | 183 | 407,000 | 183 |
| 1999-03-18 | 201 | 209 | 180 | 185 | 898,000 | 185 |
| 1999-03-17 | 220 | 222 | 195 | 200 | 2,148,000 | 200 |
| 1999-03-16 | 187 | 187 | 187 | 187 | 1,517,000 | 187 |
| 1999-03-15 | 140 | 140 | 136 | 137 | 189,000 | 137 |
| 1999-03-12 | 142 | 144 | 136 | 137 | 620,000 | 137 |
| 1999-03-11 | 144 | 145 | 137 | 137 | 311,000 | 137 |
| 1999-03-10 | 140 | 144 | 139 | 142 | 200,000 | 142 |
| 1999-03-09 | 140 | 141 | 138 | 139 | 127,000 | 139 |
| 1999-03-08 | 143 | 143 | 137 | 139 | 532,000 | 139 |
| 1999-03-05 | 139 | 142 | 138 | 142 | 191,000 | 142 |
| 1999-03-04 | 140 | 140 | 136 | 137 | 127,000 | 137 |
| 1999-03-03 | 135 | 142 | 134 | 140 | 261,000 | 140 |
| 1999-03-02 | 132 | 138 | 132 | 138 | 207,000 | 138 |
| 1999-03-01 | 139 | 139 | 132 | 132 | 221,000 | 132 |
| 1999-02-26 | 139 | 139 | 131 | 131 | 110,000 | 131 |
| 1999-02-25 | 137 | 139 | 131 | 139 | 114,000 | 139 |
| 1999-02-24 | 135 | 139 | 132 | 134 | 52,000 | 134 |
| 1999-02-23 | 137 | 139 | 135 | 139 | 43,000 | 139 |
| 1999-02-22 | 137 | 139 | 131 | 139 | 116,000 | 139 |
| 1999-02-19 | 131 | 133 | 129 | 132 | 138,000 | 132 |
| 1999-02-18 | 133 | 133 | 131 | 131 | 82,000 | 131 |
| 1999-02-17 | 133 | 135 | 133 | 133 | 66,000 | 133 |
| 1999-02-16 | 135 | 135 | 132 | 133 | 143,000 | 133 |
| 1999-02-15 | 136 | 138 | 135 | 135 | 58,000 | 135 |
| 1999-02-12 | 137 | 137 | 135 | 136 | 128,000 | 136 |
| 1999-02-10 | 139 | 139 | 138 | 138 | 41,000 | 138 |
| 1999-02-09 | 140 | 142 | 136 | 136 | 66,000 | 136 |
| 1999-02-08 | 140 | 140 | 138 | 140 | 88,000 | 140 |
| 1999-02-05 | 145 | 145 | 139 | 139 | 68,000 | 139 |
| 1999-02-04 | 140 | 144 | 138 | 144 | 68,000 | 144 |
| 1999-02-03 | 137 | 140 | 137 | 139 | 70,000 | 139 |
| 1999-02-02 | 144 | 144 | 136 | 138 | 42,000 | 138 |
| 1999-02-01 | 145 | 145 | 140 | 140 | 47,000 | 140 |
| 1999-01-29 | 144 | 145 | 143 | 145 | 96,000 | 145 |
| 1999-01-28 | 145 | 145 | 143 | 143 | 82,000 | 143 |
| 1999-01-27 | 144 | 144 | 143 | 143 | 31,000 | 143 |
| 1999-01-26 | 142 | 145 | 142 | 145 | 59,000 | 145 |
| 1999-01-25 | 144 | 144 | 142 | 142 | 50,000 | 142 |
| 1999-01-22 | 145 | 145 | 140 | 145 | 20,000 | 145 |
| 1999-01-21 | 145 | 145 | 139 | 145 | 64,000 | 145 |
| 1999-01-20 | 147 | 147 | 138 | 145 | 93,000 | 145 |
| 1999-01-19 | 135 | 140 | 135 | 140 | 49,000 | 140 |
| 1999-01-18 | 135 | 135 | 134 | 135 | 34,000 | 135 |
| 1999-01-14 | 132 | 135 | 132 | 135 | 62,000 | 135 |
| 1999-01-13 | 135 | 135 | 133 | 135 | 78,000 | 135 |
| 1999-01-12 | 136 | 136 | 135 | 135 | 51,000 | 135 |
| 1999-01-11 | 137 | 138 | 136 | 136 | 50,000 | 136 |
| 1999-01-08 | 138 | 140 | 135 | 137 | 73,000 | 137 |
| 1999-01-07 | 140 | 140 | 138 | 138 | 107,000 | 138 |
| 1999-01-06 | 139 | 141 | 138 | 140 | 184,000 | 140 |
| 1999-01-05 | 143 | 143 | 140 | 140 | 109,000 | 140 |
| 1999-01-04 | 143 | 143 | 141 | 142 | 32,000 | 142 |
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