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
2001-12-28149149139147111,000147
2001-12-27136138135137107,000137
2001-12-2614014013613690,000136
2001-12-25139140136140102,000140
2001-12-2113614113614183,000141
2001-12-20149149140141238,000141
2001-12-19139140135137161,000137
2001-12-18137140135140165,000140
2001-12-17143143135136241,000136
2001-12-14145150141142371,000142
2001-12-13152152149150227,000150
2001-12-12151152150151103,000151
2001-12-11151154150151337,000151
2001-12-1015815815415655,000156
2001-12-07162162153153217,000153
2001-12-0615515615315356,000153
2001-12-05162162152155135,000155
2001-12-04150154149150149,000150
2001-12-0315815815215473,000154
2001-11-3015515815415892,000158
2001-11-2915916015415588,000155
2001-11-28164164157159121,000159
2001-11-2716316416116269,000162
2001-11-2616316316016359,000163
2001-11-2215916315816050,000160
2001-11-2116116516016467,000164
2001-11-20165165161161100,000161
2001-11-1915916215916165,000161
2001-11-1615616015615964,000159
2001-11-1515615615215665,000156
2001-11-1415515615515645,000156
2001-11-1315815815215548,000155
2001-11-1215916115415446,000154
2001-11-09160160152154116,000154
2001-11-0816216215716165,000161
2001-11-07164164161163108,000163
2001-11-0616216516216456,000164
2001-11-05162162159161107,000161
2001-11-02157159155157165,000157
2001-11-01165167159159100,000159
2001-10-31165168162167159,000167
2001-10-3016916916716854,000168
2001-10-2917117216916978,000169
2001-10-26172172169172180,000172
2001-10-25172172168170123,000170
2001-10-24170172168171112,000171
2001-10-2316917016817094,000170
2001-10-2217217216817093,000170
2001-10-19173176167172194,000172
2001-10-1817017216917270,000172
2001-10-1717017216917251,000172
2001-10-1617117316917356,000173
2001-10-1517217617017369,000173
2001-10-12176178174177175,000177
2001-10-11174176173175106,000175
2001-10-1017517517017396,000173
2001-10-09170175163175130,000175
2001-10-05176176172175182,000175
2001-10-04175176173176144,000176
2001-10-03173174171172123,000172
2001-10-02166172166170139,000170
2001-10-01161166160164112,000164
2001-09-28161161157160147,000160
2001-09-27160160156156109,000156
2001-09-2615816115516188,000161
2001-09-25160162158160114,000160
2001-09-21158161155160189,000160
2001-09-20161161159160148,000160
2001-09-19157162155162201,000162
2001-09-18153157150155179,000155
2001-09-17155155148151134,000151
2001-09-14150160150160182,000160
2001-09-13145154145152163,000152
2001-09-12152154145146423,000146
2001-09-11161162159160150,000160
2001-09-10165165155163404,000163
2001-09-07171172169170229,000170
2001-09-06176178172172201,000172
2001-09-05181181175175114,000175
2001-09-04175177172177154,000177
2001-09-03186186178178112,000178
2001-08-31188190186186132,000186
2001-08-30189192187190107,000190
2001-08-29193194191191159,000191
2001-08-28194194189193127,000193
2001-08-27194194189193158,000193
2001-08-24191194186189131,000189
2001-08-23189197185189339,000189
2001-08-22180186179185172,000185
2001-08-21181184180180126,000180
2001-08-20184184180180136,000180
2001-08-1717918017717986,000179
2001-08-1617817917617783,000177
2001-08-1518218217918061,000180
2001-08-14176179176179153,000179
2001-08-13184184177177209,000177
2001-08-10185185183184143,000184
2001-08-0918118418018065,000180
2001-08-08182185180185100,000185
2001-08-0718018317918249,000182
2001-08-06184184179181132,000181
2001-08-0318418518218270,000182
2001-08-0218118518118570,000185
2001-08-01180185180181103,000181
2001-07-3117418017418052,000180
2001-07-30182183174174119,000174
2001-07-27187187180182163,000182
2001-07-2618118217818254,000182
2001-07-2517818217818174,000181
2001-07-24175178171178108,000178
2001-07-23190190176177203,000177
2001-07-19185185178183262,000183
2001-07-18191191185187140,000187
2001-07-1719019318919065,000190
2001-07-1619919918519397,000193
2001-07-1319319619119466,000194
2001-07-12200200190196190,000196
2001-07-11188188186186106,000186
2001-07-10190192188190122,000190
2001-07-09190192186190217,000190
2001-07-06190198190192135,000192
2001-07-05200200195199142,000199
2001-07-04202204190198249,000198
2001-07-0320520720120279,000202
2001-07-0220920920220566,000205
2001-06-29208211208211105,000211
2001-06-28210211207210122,000210
2001-06-27211211208211116,000211
2001-06-26212212208211148,000211
2001-06-25213215212213115,000213
2001-06-22208215207214177,000214
2001-06-21208208202206124,000206
2001-06-20214214200200331,000200
2001-06-19215217211214287,000214
2001-06-182062292062171,408,000217
2001-06-15208215207208275,000208
2001-06-14213218206218878,000218
2001-06-13191218191218807,000218
2001-06-12200200189191205,000191
2001-06-11200205200202129,000202
2001-06-08195202195202281,000202
2001-06-07190195188195140,000195
2001-06-06186189185189150,000189
2001-06-05188188180186274,000186
2001-06-04181185180183300,000183
2001-06-01188190185186173,000186
2001-05-31190194188190153,000190
2001-05-30195197191195157,000195
2001-05-2920320319519987,000199
2001-05-28207207200202173,000202
2001-05-25205209204206131,000206
2001-05-24209210205206126,000206
2001-05-23211213210210186,000210
2001-05-22211213210211184,000211
2001-05-21215215209210202,000210
2001-05-18212212209210190,000210
2001-05-17209210206210151,000210
2001-05-1620820920620889,000208
2001-05-15203210200206248,000206
2001-05-14211213202205183,000205
2001-05-11215217211214229,000214
2001-05-10213217211217243,000217
2001-05-09216217209217351,000217
2001-05-08229230216222488,000222
2001-05-07232233228230610,000230
2001-05-02228229222229666,000229
2001-05-012232332202322,321,000232
2001-04-27217219210219536,000219
2001-04-262102202092151,190,000215
2001-04-25204208201205392,000205
2001-04-24199200196200133,000200
2001-04-23197200195199237,000199
2001-04-20200200195197224,000197
2001-04-19202205194200251,000200
2001-04-18201204197201414,000201
2001-04-17204206201203729,000203
2001-04-161852151852101,917,000210
2001-04-13184186182183214,000183
2001-04-12184184180184111,000184
2001-04-11180184179184106,000184
2001-04-10180181178179141,000179
2001-04-09180185177178123,000178
2001-04-06187188181183281,000183
2001-04-05187188180185574,000185
2001-04-04174189173189588,000189
2001-04-03170174170174104,000174
2001-04-02170170167170114,000170
2001-03-30175175171171106,000171
2001-03-29180180172175163,000175
2001-03-28179179174179162,000179
2001-03-27179180175178226,000178
2001-03-26173179171179503,000179
2001-03-23165171164171280,000171
2001-03-22165166163165221,000165
2001-03-21164165160165214,000165
2001-03-19160161156160112,000160
2001-03-16158158154154133,000154
2001-03-15154156148156185,000156
2001-03-1415815915615684,000156
2001-03-13160161157158226,000158
2001-03-12163163161161114,000161
2001-03-09162163160163192,000163
2001-03-08160163159162148,000162
2001-03-0716316316116351,000163
2001-03-06163163159163164,000163
2001-03-05166166160160103,000160
2001-03-02168168162162123,000162
2001-03-01169170164168186,000168
2001-02-28167171165169309,000169
2001-02-27163168162164314,000164
2001-02-2616416416016086,000160
2001-02-23157162157162133,000162
2001-02-2215915915715763,000157
2001-02-2115815915715893,000158
2001-02-20160161158160101,000160
2001-02-19158159156159112,000159
2001-02-16163163158158122,000158
2001-02-15156163156161188,000161
2001-02-1415615715515791,000157
2001-02-1315615715315699,000156
2001-02-0915315515315362,000153
2001-02-08156156153153113,000153
2001-02-0715615615315464,000154
2001-02-0615615815415676,000156
2001-02-05159159155156137,000156
2001-02-0215415515315566,000155
2001-02-0115615615315471,000154
2001-01-31158159154157124,000157
2001-01-30153158153158149,000158
2001-01-29149153149153104,000153
2001-01-26150150148149137,000149
2001-01-25151152142150312,000150
2001-01-24150152150151121,000151
2001-01-23152152150152153,000152
2001-01-22155155152152133,000152
2001-01-19154154150151137,000151
2001-01-18150154149154137,000154
2001-01-17150153148150162,000150
2001-01-1615015114615186,000151
2001-01-1514515014514699,000146
2001-01-12141145141145129,000145
2001-01-11146146141141186,000141
2001-01-10148148145145140,000145
2001-01-0914914914614877,000148
2001-01-05150150148148172,000148
2001-01-0415015214715083,000150

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