6498 (株)キッツ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 149 | 154 | 148 | 149 | 74,000 | 149 |
| 2000-12-28 | 151 | 153 | 148 | 152 | 196,000 | 152 |
| 2000-12-27 | 150 | 151 | 149 | 151 | 65,000 | 151 |
| 2000-12-26 | 152 | 153 | 149 | 151 | 269,000 | 151 |
| 2000-12-25 | 155 | 155 | 150 | 153 | 140,000 | 153 |
| 2000-12-22 | 150 | 152 | 150 | 150 | 147,000 | 150 |
| 2000-12-21 | 151 | 151 | 146 | 148 | 372,000 | 148 |
| 2000-12-20 | 157 | 158 | 151 | 151 | 307,000 | 151 |
| 2000-12-19 | 157 | 157 | 153 | 157 | 162,000 | 157 |
| 2000-12-18 | 158 | 158 | 156 | 156 | 86,000 | 156 |
| 2000-12-15 | 163 | 163 | 158 | 158 | 190,000 | 158 |
| 2000-12-14 | 164 | 164 | 161 | 161 | 149,000 | 161 |
| 2000-12-13 | 163 | 165 | 162 | 163 | 128,000 | 163 |
| 2000-12-12 | 166 | 167 | 163 | 163 | 148,000 | 163 |
| 2000-12-11 | 168 | 169 | 162 | 166 | 240,000 | 166 |
| 2000-12-08 | 166 | 169 | 164 | 167 | 353,000 | 167 |
| 2000-12-07 | 168 | 168 | 162 | 166 | 219,000 | 166 |
| 2000-12-06 | 170 | 175 | 168 | 170 | 247,000 | 170 |
| 2000-12-05 | 178 | 180 | 170 | 170 | 329,000 | 170 |
| 2000-12-04 | 179 | 185 | 175 | 178 | 1,312,000 | 178 |
| 2000-12-01 | 160 | 179 | 158 | 179 | 2,005,000 | 179 |
| 2000-11-30 | 155 | 160 | 155 | 159 | 815,000 | 159 |
| 2000-11-29 | 154 | 155 | 152 | 154 | 199,000 | 154 |
| 2000-11-28 | 150 | 155 | 149 | 153 | 393,000 | 153 |
| 2000-11-27 | 150 | 152 | 149 | 150 | 181,000 | 150 |
| 2000-11-24 | 148 | 151 | 148 | 150 | 127,000 | 150 |
| 2000-11-22 | 150 | 150 | 147 | 149 | 54,000 | 149 |
| 2000-11-21 | 149 | 150 | 146 | 147 | 202,000 | 147 |
| 2000-11-20 | 155 | 155 | 149 | 150 | 112,000 | 150 |
| 2000-11-17 | 150 | 150 | 149 | 150 | 112,000 | 150 |
| 2000-11-16 | 150 | 151 | 149 | 151 | 85,000 | 151 |
| 2000-11-15 | 155 | 156 | 150 | 150 | 130,000 | 150 |
| 2000-11-14 | 150 | 152 | 147 | 150 | 82,000 | 150 |
| 2000-11-13 | 150 | 150 | 146 | 150 | 165,000 | 150 |
| 2000-11-10 | 155 | 155 | 150 | 153 | 244,000 | 153 |
| 2000-11-09 | 156 | 157 | 154 | 154 | 215,000 | 154 |
| 2000-11-08 | 157 | 157 | 154 | 157 | 104,000 | 157 |
| 2000-11-07 | 158 | 160 | 154 | 154 | 196,000 | 154 |
| 2000-11-06 | 155 | 158 | 150 | 158 | 343,000 | 158 |
| 2000-11-02 | 149 | 150 | 148 | 150 | 214,000 | 150 |
| 2000-11-01 | 149 | 150 | 146 | 149 | 153,000 | 149 |
| 2000-10-31 | 150 | 150 | 145 | 149 | 160,000 | 149 |
| 2000-10-30 | 151 | 151 | 148 | 149 | 77,000 | 149 |
| 2000-10-27 | 152 | 152 | 149 | 149 | 146,000 | 149 |
| 2000-10-26 | 150 | 152 | 148 | 152 | 195,000 | 152 |
| 2000-10-25 | 153 | 153 | 150 | 152 | 93,000 | 152 |
| 2000-10-24 | 155 | 155 | 153 | 154 | 63,000 | 154 |
| 2000-10-23 | 156 | 158 | 155 | 155 | 124,000 | 155 |
| 2000-10-20 | 160 | 160 | 155 | 156 | 233,000 | 156 |
| 2000-10-19 | 154 | 156 | 154 | 155 | 112,000 | 155 |
| 2000-10-18 | 158 | 158 | 154 | 156 | 118,000 | 156 |
| 2000-10-17 | 160 | 160 | 157 | 160 | 212,000 | 160 |
| 2000-10-16 | 169 | 169 | 159 | 160 | 185,000 | 160 |
| 2000-10-13 | 161 | 161 | 158 | 160 | 406,000 | 160 |
| 2000-10-12 | 164 | 164 | 161 | 163 | 86,000 | 163 |
| 2000-10-11 | 165 | 165 | 160 | 164 | 167,000 | 164 |
| 2000-10-10 | 170 | 170 | 168 | 168 | 211,000 | 168 |
| 2000-10-06 | 171 | 174 | 168 | 169 | 433,000 | 169 |
| 2000-10-05 | 185 | 185 | 180 | 181 | 114,000 | 181 |
| 2000-10-04 | 181 | 184 | 180 | 182 | 153,000 | 182 |
| 2000-10-03 | 186 | 187 | 184 | 184 | 82,000 | 184 |
| 2000-10-02 | 180 | 186 | 180 | 186 | 64,000 | 186 |
| 2000-09-29 | 181 | 185 | 181 | 184 | 122,000 | 184 |
| 2000-09-28 | 186 | 186 | 180 | 181 | 115,000 | 181 |
| 2000-09-27 | 185 | 185 | 181 | 184 | 92,000 | 184 |
| 2000-09-26 | 187 | 190 | 187 | 187 | 25,000 | 187 |
| 2000-09-25 | 190 | 191 | 182 | 189 | 82,000 | 189 |
| 2000-09-22 | 185 | 188 | 180 | 185 | 120,000 | 185 |
| 2000-09-21 | 193 | 193 | 186 | 190 | 78,000 | 190 |
| 2000-09-20 | 193 | 194 | 181 | 190 | 279,000 | 190 |
| 2000-09-19 | 182 | 184 | 181 | 184 | 110,000 | 184 |
| 2000-09-18 | 186 | 186 | 183 | 186 | 150,000 | 186 |
| 2000-09-14 | 186 | 187 | 183 | 186 | 90,000 | 186 |
| 2000-09-13 | 187 | 187 | 184 | 184 | 42,000 | 184 |
| 2000-09-12 | 187 | 189 | 182 | 187 | 120,000 | 187 |
| 2000-09-11 | 191 | 191 | 186 | 187 | 68,000 | 187 |
| 2000-09-08 | 189 | 191 | 188 | 191 | 67,000 | 191 |
| 2000-09-07 | 190 | 190 | 186 | 188 | 83,000 | 188 |
| 2000-09-06 | 190 | 191 | 188 | 190 | 108,000 | 190 |
| 2000-09-05 | 196 | 196 | 190 | 191 | 86,000 | 191 |
| 2000-09-04 | 195 | 196 | 192 | 194 | 63,000 | 194 |
| 2000-09-01 | 192 | 196 | 192 | 196 | 61,000 | 196 |
| 2000-08-31 | 196 | 199 | 192 | 197 | 74,000 | 197 |
| 2000-08-30 | 198 | 199 | 196 | 196 | 62,000 | 196 |
| 2000-08-29 | 205 | 205 | 198 | 200 | 123,000 | 200 |
| 2000-08-28 | 200 | 205 | 200 | 202 | 371,000 | 202 |
| 2000-08-25 | 198 | 200 | 198 | 200 | 79,000 | 200 |
| 2000-08-24 | 196 | 199 | 196 | 198 | 98,000 | 198 |
| 2000-08-23 | 200 | 202 | 196 | 196 | 141,000 | 196 |
| 2000-08-22 | 195 | 199 | 195 | 199 | 83,000 | 199 |
| 2000-08-21 | 199 | 200 | 195 | 196 | 141,000 | 196 |
| 2000-08-18 | 197 | 199 | 196 | 198 | 19,000 | 198 |
| 2000-08-17 | 198 | 199 | 195 | 197 | 99,000 | 197 |
| 2000-08-16 | 200 | 200 | 197 | 198 | 99,000 | 198 |
| 2000-08-15 | 199 | 200 | 199 | 200 | 66,000 | 200 |
| 2000-08-14 | 200 | 200 | 198 | 199 | 46,000 | 199 |
| 2000-08-11 | 197 | 200 | 196 | 199 | 63,000 | 199 |
| 2000-08-10 | 200 | 200 | 196 | 198 | 45,000 | 198 |
| 2000-08-09 | 196 | 198 | 194 | 198 | 61,000 | 198 |
| 2000-08-08 | 200 | 200 | 196 | 196 | 73,000 | 196 |
| 2000-08-07 | 200 | 200 | 196 | 200 | 70,000 | 200 |
| 2000-08-04 | 194 | 199 | 192 | 199 | 80,000 | 199 |
| 2000-08-03 | 196 | 199 | 192 | 192 | 36,000 | 192 |
| 2000-08-02 | 199 | 200 | 196 | 196 | 64,000 | 196 |
| 2000-08-01 | 190 | 196 | 188 | 195 | 104,000 | 195 |
| 2000-07-31 | 185 | 194 | 182 | 186 | 157,000 | 186 |
| 2000-07-28 | 200 | 200 | 190 | 190 | 234,000 | 190 |
| 2000-07-27 | 201 | 205 | 200 | 205 | 101,000 | 205 |
| 2000-07-26 | 210 | 210 | 200 | 208 | 103,000 | 208 |
| 2000-07-25 | 200 | 204 | 198 | 202 | 162,000 | 202 |
| 2000-07-24 | 210 | 211 | 200 | 200 | 340,000 | 200 |
| 2000-07-21 | 220 | 220 | 210 | 214 | 162,000 | 214 |
| 2000-07-19 | 211 | 216 | 207 | 216 | 268,000 | 216 |
| 2000-07-18 | 228 | 228 | 208 | 220 | 318,000 | 220 |
| 2000-07-17 | 230 | 230 | 222 | 229 | 329,000 | 229 |
| 2000-07-14 | 230 | 232 | 227 | 230 | 207,000 | 230 |
| 2000-07-13 | 237 | 237 | 223 | 225 | 355,000 | 225 |
| 2000-07-12 | 237 | 239 | 234 | 234 | 286,000 | 234 |
| 2000-07-11 | 238 | 238 | 234 | 235 | 502,000 | 235 |
| 2000-07-10 | 240 | 241 | 234 | 237 | 348,000 | 237 |
| 2000-07-07 | 240 | 240 | 232 | 237 | 296,000 | 237 |
| 2000-07-06 | 235 | 235 | 230 | 235 | 265,000 | 235 |
| 2000-07-05 | 245 | 245 | 234 | 237 | 306,000 | 237 |
| 2000-07-04 | 250 | 250 | 240 | 245 | 491,000 | 245 |
| 2000-07-03 | 235 | 250 | 230 | 249 | 988,000 | 249 |
| 2000-06-30 | 234 | 235 | 230 | 230 | 309,000 | 230 |
| 2000-06-29 | 232 | 235 | 230 | 234 | 368,000 | 234 |
| 2000-06-28 | 233 | 235 | 228 | 231 | 284,000 | 231 |
| 2000-06-27 | 228 | 228 | 223 | 228 | 261,000 | 228 |
| 2000-06-26 | 229 | 231 | 223 | 223 | 225,000 | 223 |
| 2000-06-23 | 227 | 233 | 224 | 233 | 331,000 | 233 |
| 2000-06-22 | 240 | 245 | 233 | 233 | 364,000 | 233 |
| 2000-06-21 | 240 | 240 | 235 | 239 | 219,000 | 239 |
| 2000-06-20 | 230 | 249 | 230 | 242 | 1,019,000 | 242 |
| 2000-06-19 | 226 | 228 | 221 | 225 | 217,000 | 225 |
| 2000-06-16 | 238 | 238 | 227 | 230 | 431,000 | 230 |
| 2000-06-15 | 234 | 245 | 230 | 238 | 1,433,000 | 238 |
| 2000-06-14 | 233 | 235 | 225 | 235 | 1,495,000 | 235 |
| 2000-06-13 | 212 | 230 | 210 | 218 | 1,867,000 | 218 |
| 2000-06-12 | 212 | 212 | 208 | 210 | 530,000 | 210 |
| 2000-06-09 | 198 | 212 | 198 | 212 | 496,000 | 212 |
| 2000-06-08 | 225 | 228 | 214 | 218 | 364,000 | 218 |
| 2000-06-07 | 209 | 222 | 209 | 220 | 1,137,000 | 220 |
| 2000-06-06 | 201 | 205 | 195 | 204 | 328,000 | 204 |
| 2000-06-05 | 200 | 200 | 192 | 200 | 215,000 | 200 |
| 2000-06-02 | 192 | 193 | 190 | 191 | 122,000 | 191 |
| 2000-06-01 | 197 | 197 | 189 | 193 | 191,000 | 193 |
| 2000-05-31 | 195 | 197 | 193 | 197 | 130,000 | 197 |
| 2000-05-30 | 193 | 198 | 193 | 197 | 88,000 | 197 |
| 2000-05-29 | 193 | 198 | 190 | 193 | 152,000 | 193 |
| 2000-05-26 | 190 | 195 | 185 | 195 | 158,000 | 195 |
| 2000-05-25 | 190 | 190 | 185 | 189 | 76,000 | 189 |
| 2000-05-24 | 198 | 198 | 191 | 191 | 93,000 | 191 |
| 2000-05-23 | 197 | 200 | 195 | 200 | 239,000 | 200 |
| 2000-05-22 | 205 | 205 | 197 | 200 | 235,000 | 200 |
| 2000-05-19 | 200 | 206 | 195 | 199 | 398,000 | 199 |
| 2000-05-18 | 200 | 201 | 195 | 200 | 208,000 | 200 |
| 2000-05-17 | 202 | 204 | 196 | 199 | 312,000 | 199 |
| 2000-05-16 | 204 | 204 | 190 | 194 | 507,000 | 194 |
| 2000-05-15 | 183 | 209 | 182 | 209 | 694,000 | 209 |
| 2000-05-12 | 168 | 180 | 168 | 178 | 179,000 | 178 |
| 2000-05-11 | 174 | 175 | 170 | 175 | 113,000 | 175 |
| 2000-05-10 | 175 | 176 | 172 | 176 | 53,000 | 176 |
| 2000-05-09 | 176 | 176 | 170 | 170 | 76,000 | 170 |
| 2000-05-08 | 177 | 178 | 175 | 176 | 96,000 | 176 |
| 2000-05-02 | 176 | 178 | 172 | 175 | 61,000 | 175 |
| 2000-05-01 | 173 | 175 | 170 | 172 | 179,000 | 172 |
| 2000-04-28 | 168 | 168 | 158 | 158 | 83,000 | 158 |
| 2000-04-27 | 160 | 160 | 158 | 159 | 109,000 | 159 |
| 2000-04-26 | 165 | 165 | 160 | 160 | 77,000 | 160 |
| 2000-04-25 | 162 | 169 | 162 | 164 | 30,000 | 164 |
| 2000-04-24 | 165 | 167 | 161 | 162 | 96,000 | 162 |
| 2000-04-21 | 166 | 170 | 165 | 165 | 140,000 | 165 |
| 2000-04-20 | 174 | 174 | 165 | 165 | 174,000 | 165 |
| 2000-04-19 | 169 | 173 | 166 | 169 | 47,000 | 169 |
| 2000-04-18 | 174 | 179 | 158 | 169 | 172,000 | 169 |
| 2000-04-17 | 170 | 173 | 160 | 173 | 227,000 | 173 |
| 2000-04-14 | 185 | 186 | 181 | 182 | 190,000 | 182 |
| 2000-04-13 | 180 | 187 | 180 | 187 | 359,000 | 187 |
| 2000-04-12 | 172 | 180 | 170 | 179 | 403,000 | 179 |
| 2000-04-11 | 171 | 175 | 170 | 172 | 106,000 | 172 |
| 2000-04-10 | 172 | 175 | 171 | 172 | 91,000 | 172 |
| 2000-04-07 | 176 | 177 | 170 | 172 | 89,000 | 172 |
| 2000-04-06 | 177 | 177 | 171 | 171 | 61,000 | 171 |
| 2000-04-05 | 179 | 179 | 170 | 178 | 194,000 | 178 |
| 2000-04-04 | 175 | 176 | 172 | 176 | 127,000 | 176 |
| 2000-04-03 | 175 | 176 | 170 | 170 | 113,000 | 170 |
| 2000-03-31 | 170 | 175 | 170 | 171 | 69,000 | 171 |
| 2000-03-30 | 176 | 176 | 172 | 172 | 125,000 | 172 |
| 2000-03-29 | 174 | 175 | 172 | 175 | 104,000 | 175 |
| 2000-03-28 | 183 | 183 | 170 | 172 | 108,000 | 172 |
| 2000-03-27 | 173 | 177 | 173 | 175 | 114,000 | 175 |
| 2000-03-24 | 176 | 176 | 167 | 171 | 177,000 | 171 |
| 2000-03-23 | 165 | 165 | 161 | 161 | 229,000 | 161 |
| 2000-03-22 | 169 | 169 | 164 | 165 | 194,000 | 165 |
| 2000-03-21 | 171 | 174 | 165 | 169 | 291,000 | 169 |
| 2000-03-17 | 170 | 171 | 163 | 168 | 174,000 | 168 |
| 2000-03-16 | 165 | 169 | 162 | 169 | 117,000 | 169 |
| 2000-03-15 | 162 | 165 | 161 | 165 | 131,000 | 165 |
| 2000-03-14 | 163 | 168 | 158 | 158 | 307,000 | 158 |
| 2000-03-13 | 160 | 167 | 160 | 162 | 179,000 | 162 |
| 2000-03-10 | 165 | 165 | 154 | 159 | 318,000 | 159 |
| 2000-03-09 | 155 | 155 | 151 | 151 | 185,000 | 151 |
| 2000-03-08 | 153 | 156 | 150 | 155 | 102,000 | 155 |
| 2000-03-07 | 160 | 161 | 155 | 155 | 138,000 | 155 |
| 2000-03-06 | 165 | 166 | 159 | 160 | 135,000 | 160 |
| 2000-03-03 | 165 | 165 | 155 | 155 | 154,000 | 155 |
| 2000-03-02 | 160 | 169 | 157 | 162 | 149,000 | 162 |
| 2000-03-01 | 151 | 155 | 148 | 150 | 195,000 | 150 |
| 2000-02-29 | 150 | 152 | 149 | 152 | 125,000 | 152 |
| 2000-02-28 | 155 | 155 | 150 | 155 | 136,000 | 155 |
| 2000-02-25 | 149 | 153 | 148 | 150 | 117,000 | 150 |
| 2000-02-24 | 151 | 151 | 142 | 146 | 241,000 | 146 |
| 2000-02-23 | 150 | 154 | 150 | 151 | 91,000 | 151 |
| 2000-02-22 | 150 | 151 | 150 | 150 | 117,000 | 150 |
| 2000-02-21 | 159 | 159 | 150 | 150 | 260,000 | 150 |
| 2000-02-18 | 148 | 157 | 148 | 151 | 137,000 | 151 |
| 2000-02-17 | 155 | 155 | 148 | 148 | 218,000 | 148 |
| 2000-02-16 | 152 | 156 | 146 | 156 | 333,000 | 156 |
| 2000-02-15 | 155 | 159 | 155 | 157 | 73,000 | 157 |
| 2000-02-14 | 157 | 160 | 153 | 157 | 195,000 | 157 |
| 2000-02-10 | 164 | 164 | 151 | 157 | 247,000 | 157 |
| 2000-02-09 | 171 | 173 | 168 | 168 | 160,000 | 168 |
| 2000-02-08 | 180 | 180 | 171 | 171 | 173,000 | 171 |
| 2000-02-07 | 180 | 180 | 174 | 180 | 175,000 | 180 |
| 2000-02-04 | 168 | 174 | 168 | 172 | 220,000 | 172 |
| 2000-02-03 | 170 | 172 | 169 | 170 | 127,000 | 170 |
| 2000-02-02 | 170 | 173 | 169 | 171 | 117,000 | 171 |
| 2000-02-01 | 171 | 176 | 169 | 169 | 213,000 | 169 |
| 2000-01-31 | 172 | 179 | 171 | 171 | 91,000 | 171 |
| 2000-01-28 | 173 | 175 | 171 | 174 | 169,000 | 174 |
| 2000-01-27 | 180 | 183 | 170 | 171 | 159,000 | 171 |
| 2000-01-26 | 180 | 184 | 180 | 183 | 71,000 | 183 |
| 2000-01-25 | 189 | 189 | 183 | 183 | 53,000 | 183 |
| 2000-01-24 | 183 | 190 | 183 | 189 | 127,000 | 189 |
| 2000-01-21 | 187 | 190 | 183 | 183 | 312,000 | 183 |
| 2000-01-20 | 185 | 195 | 184 | 191 | 465,000 | 191 |
| 2000-01-19 | 180 | 187 | 177 | 184 | 483,000 | 184 |
| 2000-01-18 | 177 | 180 | 173 | 178 | 311,000 | 178 |
| 2000-01-17 | 170 | 179 | 166 | 171 | 328,000 | 171 |
| 2000-01-14 | 175 | 178 | 160 | 170 | 331,000 | 170 |
| 2000-01-13 | 154 | 176 | 154 | 175 | 321,000 | 175 |
| 2000-01-12 | 156 | 162 | 154 | 154 | 293,000 | 154 |
| 2000-01-11 | 158 | 163 | 151 | 152 | 277,000 | 152 |
| 2000-01-07 | 150 | 154 | 150 | 152 | 135,000 | 152 |
| 2000-01-06 | 155 | 155 | 150 | 152 | 209,000 | 152 |
| 2000-01-05 | 150 | 153 | 148 | 151 | 232,000 | 151 |
| 2000-01-04 | 152 | 153 | 151 | 151 | 38,000 | 151 |
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