6498 (株)キッツ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 149 | 149 | 139 | 147 | 111,000 | 147 |
| 2001-12-27 | 136 | 138 | 135 | 137 | 107,000 | 137 |
| 2001-12-26 | 140 | 140 | 136 | 136 | 90,000 | 136 |
| 2001-12-25 | 139 | 140 | 136 | 140 | 102,000 | 140 |
| 2001-12-21 | 136 | 141 | 136 | 141 | 83,000 | 141 |
| 2001-12-20 | 149 | 149 | 140 | 141 | 238,000 | 141 |
| 2001-12-19 | 139 | 140 | 135 | 137 | 161,000 | 137 |
| 2001-12-18 | 137 | 140 | 135 | 140 | 165,000 | 140 |
| 2001-12-17 | 143 | 143 | 135 | 136 | 241,000 | 136 |
| 2001-12-14 | 145 | 150 | 141 | 142 | 371,000 | 142 |
| 2001-12-13 | 152 | 152 | 149 | 150 | 227,000 | 150 |
| 2001-12-12 | 151 | 152 | 150 | 151 | 103,000 | 151 |
| 2001-12-11 | 151 | 154 | 150 | 151 | 337,000 | 151 |
| 2001-12-10 | 158 | 158 | 154 | 156 | 55,000 | 156 |
| 2001-12-07 | 162 | 162 | 153 | 153 | 217,000 | 153 |
| 2001-12-06 | 155 | 156 | 153 | 153 | 56,000 | 153 |
| 2001-12-05 | 162 | 162 | 152 | 155 | 135,000 | 155 |
| 2001-12-04 | 150 | 154 | 149 | 150 | 149,000 | 150 |
| 2001-12-03 | 158 | 158 | 152 | 154 | 73,000 | 154 |
| 2001-11-30 | 155 | 158 | 154 | 158 | 92,000 | 158 |
| 2001-11-29 | 159 | 160 | 154 | 155 | 88,000 | 155 |
| 2001-11-28 | 164 | 164 | 157 | 159 | 121,000 | 159 |
| 2001-11-27 | 163 | 164 | 161 | 162 | 69,000 | 162 |
| 2001-11-26 | 163 | 163 | 160 | 163 | 59,000 | 163 |
| 2001-11-22 | 159 | 163 | 158 | 160 | 50,000 | 160 |
| 2001-11-21 | 161 | 165 | 160 | 164 | 67,000 | 164 |
| 2001-11-20 | 165 | 165 | 161 | 161 | 100,000 | 161 |
| 2001-11-19 | 159 | 162 | 159 | 161 | 65,000 | 161 |
| 2001-11-16 | 156 | 160 | 156 | 159 | 64,000 | 159 |
| 2001-11-15 | 156 | 156 | 152 | 156 | 65,000 | 156 |
| 2001-11-14 | 155 | 156 | 155 | 156 | 45,000 | 156 |
| 2001-11-13 | 158 | 158 | 152 | 155 | 48,000 | 155 |
| 2001-11-12 | 159 | 161 | 154 | 154 | 46,000 | 154 |
| 2001-11-09 | 160 | 160 | 152 | 154 | 116,000 | 154 |
| 2001-11-08 | 162 | 162 | 157 | 161 | 65,000 | 161 |
| 2001-11-07 | 164 | 164 | 161 | 163 | 108,000 | 163 |
| 2001-11-06 | 162 | 165 | 162 | 164 | 56,000 | 164 |
| 2001-11-05 | 162 | 162 | 159 | 161 | 107,000 | 161 |
| 2001-11-02 | 157 | 159 | 155 | 157 | 165,000 | 157 |
| 2001-11-01 | 165 | 167 | 159 | 159 | 100,000 | 159 |
| 2001-10-31 | 165 | 168 | 162 | 167 | 159,000 | 167 |
| 2001-10-30 | 169 | 169 | 167 | 168 | 54,000 | 168 |
| 2001-10-29 | 171 | 172 | 169 | 169 | 78,000 | 169 |
| 2001-10-26 | 172 | 172 | 169 | 172 | 180,000 | 172 |
| 2001-10-25 | 172 | 172 | 168 | 170 | 123,000 | 170 |
| 2001-10-24 | 170 | 172 | 168 | 171 | 112,000 | 171 |
| 2001-10-23 | 169 | 170 | 168 | 170 | 94,000 | 170 |
| 2001-10-22 | 172 | 172 | 168 | 170 | 93,000 | 170 |
| 2001-10-19 | 173 | 176 | 167 | 172 | 194,000 | 172 |
| 2001-10-18 | 170 | 172 | 169 | 172 | 70,000 | 172 |
| 2001-10-17 | 170 | 172 | 169 | 172 | 51,000 | 172 |
| 2001-10-16 | 171 | 173 | 169 | 173 | 56,000 | 173 |
| 2001-10-15 | 172 | 176 | 170 | 173 | 69,000 | 173 |
| 2001-10-12 | 176 | 178 | 174 | 177 | 175,000 | 177 |
| 2001-10-11 | 174 | 176 | 173 | 175 | 106,000 | 175 |
| 2001-10-10 | 175 | 175 | 170 | 173 | 96,000 | 173 |
| 2001-10-09 | 170 | 175 | 163 | 175 | 130,000 | 175 |
| 2001-10-05 | 176 | 176 | 172 | 175 | 182,000 | 175 |
| 2001-10-04 | 175 | 176 | 173 | 176 | 144,000 | 176 |
| 2001-10-03 | 173 | 174 | 171 | 172 | 123,000 | 172 |
| 2001-10-02 | 166 | 172 | 166 | 170 | 139,000 | 170 |
| 2001-10-01 | 161 | 166 | 160 | 164 | 112,000 | 164 |
| 2001-09-28 | 161 | 161 | 157 | 160 | 147,000 | 160 |
| 2001-09-27 | 160 | 160 | 156 | 156 | 109,000 | 156 |
| 2001-09-26 | 158 | 161 | 155 | 161 | 88,000 | 161 |
| 2001-09-25 | 160 | 162 | 158 | 160 | 114,000 | 160 |
| 2001-09-21 | 158 | 161 | 155 | 160 | 189,000 | 160 |
| 2001-09-20 | 161 | 161 | 159 | 160 | 148,000 | 160 |
| 2001-09-19 | 157 | 162 | 155 | 162 | 201,000 | 162 |
| 2001-09-18 | 153 | 157 | 150 | 155 | 179,000 | 155 |
| 2001-09-17 | 155 | 155 | 148 | 151 | 134,000 | 151 |
| 2001-09-14 | 150 | 160 | 150 | 160 | 182,000 | 160 |
| 2001-09-13 | 145 | 154 | 145 | 152 | 163,000 | 152 |
| 2001-09-12 | 152 | 154 | 145 | 146 | 423,000 | 146 |
| 2001-09-11 | 161 | 162 | 159 | 160 | 150,000 | 160 |
| 2001-09-10 | 165 | 165 | 155 | 163 | 404,000 | 163 |
| 2001-09-07 | 171 | 172 | 169 | 170 | 229,000 | 170 |
| 2001-09-06 | 176 | 178 | 172 | 172 | 201,000 | 172 |
| 2001-09-05 | 181 | 181 | 175 | 175 | 114,000 | 175 |
| 2001-09-04 | 175 | 177 | 172 | 177 | 154,000 | 177 |
| 2001-09-03 | 186 | 186 | 178 | 178 | 112,000 | 178 |
| 2001-08-31 | 188 | 190 | 186 | 186 | 132,000 | 186 |
| 2001-08-30 | 189 | 192 | 187 | 190 | 107,000 | 190 |
| 2001-08-29 | 193 | 194 | 191 | 191 | 159,000 | 191 |
| 2001-08-28 | 194 | 194 | 189 | 193 | 127,000 | 193 |
| 2001-08-27 | 194 | 194 | 189 | 193 | 158,000 | 193 |
| 2001-08-24 | 191 | 194 | 186 | 189 | 131,000 | 189 |
| 2001-08-23 | 189 | 197 | 185 | 189 | 339,000 | 189 |
| 2001-08-22 | 180 | 186 | 179 | 185 | 172,000 | 185 |
| 2001-08-21 | 181 | 184 | 180 | 180 | 126,000 | 180 |
| 2001-08-20 | 184 | 184 | 180 | 180 | 136,000 | 180 |
| 2001-08-17 | 179 | 180 | 177 | 179 | 86,000 | 179 |
| 2001-08-16 | 178 | 179 | 176 | 177 | 83,000 | 177 |
| 2001-08-15 | 182 | 182 | 179 | 180 | 61,000 | 180 |
| 2001-08-14 | 176 | 179 | 176 | 179 | 153,000 | 179 |
| 2001-08-13 | 184 | 184 | 177 | 177 | 209,000 | 177 |
| 2001-08-10 | 185 | 185 | 183 | 184 | 143,000 | 184 |
| 2001-08-09 | 181 | 184 | 180 | 180 | 65,000 | 180 |
| 2001-08-08 | 182 | 185 | 180 | 185 | 100,000 | 185 |
| 2001-08-07 | 180 | 183 | 179 | 182 | 49,000 | 182 |
| 2001-08-06 | 184 | 184 | 179 | 181 | 132,000 | 181 |
| 2001-08-03 | 184 | 185 | 182 | 182 | 70,000 | 182 |
| 2001-08-02 | 181 | 185 | 181 | 185 | 70,000 | 185 |
| 2001-08-01 | 180 | 185 | 180 | 181 | 103,000 | 181 |
| 2001-07-31 | 174 | 180 | 174 | 180 | 52,000 | 180 |
| 2001-07-30 | 182 | 183 | 174 | 174 | 119,000 | 174 |
| 2001-07-27 | 187 | 187 | 180 | 182 | 163,000 | 182 |
| 2001-07-26 | 181 | 182 | 178 | 182 | 54,000 | 182 |
| 2001-07-25 | 178 | 182 | 178 | 181 | 74,000 | 181 |
| 2001-07-24 | 175 | 178 | 171 | 178 | 108,000 | 178 |
| 2001-07-23 | 190 | 190 | 176 | 177 | 203,000 | 177 |
| 2001-07-19 | 185 | 185 | 178 | 183 | 262,000 | 183 |
| 2001-07-18 | 191 | 191 | 185 | 187 | 140,000 | 187 |
| 2001-07-17 | 190 | 193 | 189 | 190 | 65,000 | 190 |
| 2001-07-16 | 199 | 199 | 185 | 193 | 97,000 | 193 |
| 2001-07-13 | 193 | 196 | 191 | 194 | 66,000 | 194 |
| 2001-07-12 | 200 | 200 | 190 | 196 | 190,000 | 196 |
| 2001-07-11 | 188 | 188 | 186 | 186 | 106,000 | 186 |
| 2001-07-10 | 190 | 192 | 188 | 190 | 122,000 | 190 |
| 2001-07-09 | 190 | 192 | 186 | 190 | 217,000 | 190 |
| 2001-07-06 | 190 | 198 | 190 | 192 | 135,000 | 192 |
| 2001-07-05 | 200 | 200 | 195 | 199 | 142,000 | 199 |
| 2001-07-04 | 202 | 204 | 190 | 198 | 249,000 | 198 |
| 2001-07-03 | 205 | 207 | 201 | 202 | 79,000 | 202 |
| 2001-07-02 | 209 | 209 | 202 | 205 | 66,000 | 205 |
| 2001-06-29 | 208 | 211 | 208 | 211 | 105,000 | 211 |
| 2001-06-28 | 210 | 211 | 207 | 210 | 122,000 | 210 |
| 2001-06-27 | 211 | 211 | 208 | 211 | 116,000 | 211 |
| 2001-06-26 | 212 | 212 | 208 | 211 | 148,000 | 211 |
| 2001-06-25 | 213 | 215 | 212 | 213 | 115,000 | 213 |
| 2001-06-22 | 208 | 215 | 207 | 214 | 177,000 | 214 |
| 2001-06-21 | 208 | 208 | 202 | 206 | 124,000 | 206 |
| 2001-06-20 | 214 | 214 | 200 | 200 | 331,000 | 200 |
| 2001-06-19 | 215 | 217 | 211 | 214 | 287,000 | 214 |
| 2001-06-18 | 206 | 229 | 206 | 217 | 1,408,000 | 217 |
| 2001-06-15 | 208 | 215 | 207 | 208 | 275,000 | 208 |
| 2001-06-14 | 213 | 218 | 206 | 218 | 878,000 | 218 |
| 2001-06-13 | 191 | 218 | 191 | 218 | 807,000 | 218 |
| 2001-06-12 | 200 | 200 | 189 | 191 | 205,000 | 191 |
| 2001-06-11 | 200 | 205 | 200 | 202 | 129,000 | 202 |
| 2001-06-08 | 195 | 202 | 195 | 202 | 281,000 | 202 |
| 2001-06-07 | 190 | 195 | 188 | 195 | 140,000 | 195 |
| 2001-06-06 | 186 | 189 | 185 | 189 | 150,000 | 189 |
| 2001-06-05 | 188 | 188 | 180 | 186 | 274,000 | 186 |
| 2001-06-04 | 181 | 185 | 180 | 183 | 300,000 | 183 |
| 2001-06-01 | 188 | 190 | 185 | 186 | 173,000 | 186 |
| 2001-05-31 | 190 | 194 | 188 | 190 | 153,000 | 190 |
| 2001-05-30 | 195 | 197 | 191 | 195 | 157,000 | 195 |
| 2001-05-29 | 203 | 203 | 195 | 199 | 87,000 | 199 |
| 2001-05-28 | 207 | 207 | 200 | 202 | 173,000 | 202 |
| 2001-05-25 | 205 | 209 | 204 | 206 | 131,000 | 206 |
| 2001-05-24 | 209 | 210 | 205 | 206 | 126,000 | 206 |
| 2001-05-23 | 211 | 213 | 210 | 210 | 186,000 | 210 |
| 2001-05-22 | 211 | 213 | 210 | 211 | 184,000 | 211 |
| 2001-05-21 | 215 | 215 | 209 | 210 | 202,000 | 210 |
| 2001-05-18 | 212 | 212 | 209 | 210 | 190,000 | 210 |
| 2001-05-17 | 209 | 210 | 206 | 210 | 151,000 | 210 |
| 2001-05-16 | 208 | 209 | 206 | 208 | 89,000 | 208 |
| 2001-05-15 | 203 | 210 | 200 | 206 | 248,000 | 206 |
| 2001-05-14 | 211 | 213 | 202 | 205 | 183,000 | 205 |
| 2001-05-11 | 215 | 217 | 211 | 214 | 229,000 | 214 |
| 2001-05-10 | 213 | 217 | 211 | 217 | 243,000 | 217 |
| 2001-05-09 | 216 | 217 | 209 | 217 | 351,000 | 217 |
| 2001-05-08 | 229 | 230 | 216 | 222 | 488,000 | 222 |
| 2001-05-07 | 232 | 233 | 228 | 230 | 610,000 | 230 |
| 2001-05-02 | 228 | 229 | 222 | 229 | 666,000 | 229 |
| 2001-05-01 | 223 | 233 | 220 | 232 | 2,321,000 | 232 |
| 2001-04-27 | 217 | 219 | 210 | 219 | 536,000 | 219 |
| 2001-04-26 | 210 | 220 | 209 | 215 | 1,190,000 | 215 |
| 2001-04-25 | 204 | 208 | 201 | 205 | 392,000 | 205 |
| 2001-04-24 | 199 | 200 | 196 | 200 | 133,000 | 200 |
| 2001-04-23 | 197 | 200 | 195 | 199 | 237,000 | 199 |
| 2001-04-20 | 200 | 200 | 195 | 197 | 224,000 | 197 |
| 2001-04-19 | 202 | 205 | 194 | 200 | 251,000 | 200 |
| 2001-04-18 | 201 | 204 | 197 | 201 | 414,000 | 201 |
| 2001-04-17 | 204 | 206 | 201 | 203 | 729,000 | 203 |
| 2001-04-16 | 185 | 215 | 185 | 210 | 1,917,000 | 210 |
| 2001-04-13 | 184 | 186 | 182 | 183 | 214,000 | 183 |
| 2001-04-12 | 184 | 184 | 180 | 184 | 111,000 | 184 |
| 2001-04-11 | 180 | 184 | 179 | 184 | 106,000 | 184 |
| 2001-04-10 | 180 | 181 | 178 | 179 | 141,000 | 179 |
| 2001-04-09 | 180 | 185 | 177 | 178 | 123,000 | 178 |
| 2001-04-06 | 187 | 188 | 181 | 183 | 281,000 | 183 |
| 2001-04-05 | 187 | 188 | 180 | 185 | 574,000 | 185 |
| 2001-04-04 | 174 | 189 | 173 | 189 | 588,000 | 189 |
| 2001-04-03 | 170 | 174 | 170 | 174 | 104,000 | 174 |
| 2001-04-02 | 170 | 170 | 167 | 170 | 114,000 | 170 |
| 2001-03-30 | 175 | 175 | 171 | 171 | 106,000 | 171 |
| 2001-03-29 | 180 | 180 | 172 | 175 | 163,000 | 175 |
| 2001-03-28 | 179 | 179 | 174 | 179 | 162,000 | 179 |
| 2001-03-27 | 179 | 180 | 175 | 178 | 226,000 | 178 |
| 2001-03-26 | 173 | 179 | 171 | 179 | 503,000 | 179 |
| 2001-03-23 | 165 | 171 | 164 | 171 | 280,000 | 171 |
| 2001-03-22 | 165 | 166 | 163 | 165 | 221,000 | 165 |
| 2001-03-21 | 164 | 165 | 160 | 165 | 214,000 | 165 |
| 2001-03-19 | 160 | 161 | 156 | 160 | 112,000 | 160 |
| 2001-03-16 | 158 | 158 | 154 | 154 | 133,000 | 154 |
| 2001-03-15 | 154 | 156 | 148 | 156 | 185,000 | 156 |
| 2001-03-14 | 158 | 159 | 156 | 156 | 84,000 | 156 |
| 2001-03-13 | 160 | 161 | 157 | 158 | 226,000 | 158 |
| 2001-03-12 | 163 | 163 | 161 | 161 | 114,000 | 161 |
| 2001-03-09 | 162 | 163 | 160 | 163 | 192,000 | 163 |
| 2001-03-08 | 160 | 163 | 159 | 162 | 148,000 | 162 |
| 2001-03-07 | 163 | 163 | 161 | 163 | 51,000 | 163 |
| 2001-03-06 | 163 | 163 | 159 | 163 | 164,000 | 163 |
| 2001-03-05 | 166 | 166 | 160 | 160 | 103,000 | 160 |
| 2001-03-02 | 168 | 168 | 162 | 162 | 123,000 | 162 |
| 2001-03-01 | 169 | 170 | 164 | 168 | 186,000 | 168 |
| 2001-02-28 | 167 | 171 | 165 | 169 | 309,000 | 169 |
| 2001-02-27 | 163 | 168 | 162 | 164 | 314,000 | 164 |
| 2001-02-26 | 164 | 164 | 160 | 160 | 86,000 | 160 |
| 2001-02-23 | 157 | 162 | 157 | 162 | 133,000 | 162 |
| 2001-02-22 | 159 | 159 | 157 | 157 | 63,000 | 157 |
| 2001-02-21 | 158 | 159 | 157 | 158 | 93,000 | 158 |
| 2001-02-20 | 160 | 161 | 158 | 160 | 101,000 | 160 |
| 2001-02-19 | 158 | 159 | 156 | 159 | 112,000 | 159 |
| 2001-02-16 | 163 | 163 | 158 | 158 | 122,000 | 158 |
| 2001-02-15 | 156 | 163 | 156 | 161 | 188,000 | 161 |
| 2001-02-14 | 156 | 157 | 155 | 157 | 91,000 | 157 |
| 2001-02-13 | 156 | 157 | 153 | 156 | 99,000 | 156 |
| 2001-02-09 | 153 | 155 | 153 | 153 | 62,000 | 153 |
| 2001-02-08 | 156 | 156 | 153 | 153 | 113,000 | 153 |
| 2001-02-07 | 156 | 156 | 153 | 154 | 64,000 | 154 |
| 2001-02-06 | 156 | 158 | 154 | 156 | 76,000 | 156 |
| 2001-02-05 | 159 | 159 | 155 | 156 | 137,000 | 156 |
| 2001-02-02 | 154 | 155 | 153 | 155 | 66,000 | 155 |
| 2001-02-01 | 156 | 156 | 153 | 154 | 71,000 | 154 |
| 2001-01-31 | 158 | 159 | 154 | 157 | 124,000 | 157 |
| 2001-01-30 | 153 | 158 | 153 | 158 | 149,000 | 158 |
| 2001-01-29 | 149 | 153 | 149 | 153 | 104,000 | 153 |
| 2001-01-26 | 150 | 150 | 148 | 149 | 137,000 | 149 |
| 2001-01-25 | 151 | 152 | 142 | 150 | 312,000 | 150 |
| 2001-01-24 | 150 | 152 | 150 | 151 | 121,000 | 151 |
| 2001-01-23 | 152 | 152 | 150 | 152 | 153,000 | 152 |
| 2001-01-22 | 155 | 155 | 152 | 152 | 133,000 | 152 |
| 2001-01-19 | 154 | 154 | 150 | 151 | 137,000 | 151 |
| 2001-01-18 | 150 | 154 | 149 | 154 | 137,000 | 154 |
| 2001-01-17 | 150 | 153 | 148 | 150 | 162,000 | 150 |
| 2001-01-16 | 150 | 151 | 146 | 151 | 86,000 | 151 |
| 2001-01-15 | 145 | 150 | 145 | 146 | 99,000 | 146 |
| 2001-01-12 | 141 | 145 | 141 | 145 | 129,000 | 145 |
| 2001-01-11 | 146 | 146 | 141 | 141 | 186,000 | 141 |
| 2001-01-10 | 148 | 148 | 145 | 145 | 140,000 | 145 |
| 2001-01-09 | 149 | 149 | 146 | 148 | 77,000 | 148 |
| 2001-01-05 | 150 | 150 | 148 | 148 | 172,000 | 148 |
| 2001-01-04 | 150 | 152 | 147 | 150 | 83,000 | 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