6498 (株)キッツの時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	114	115	114	115	35,000	115
2002-12-27	113	114	111	114	115,000	114
2002-12-26	105	110	105	110	43,000	110
2002-12-25	102	105	102	105	173,000	105
2002-12-24	105	106	101	102	185,000	102
2002-12-20	107	108	106	107	192,000	107
2002-12-19	101	106	101	106	99,000	106
2002-12-18	105	105	102	102	94,000	102
2002-12-17	106	107	105	106	86,000	106
2002-12-16	108	108	106	106	47,000	106
2002-12-13	105	110	105	109	186,000	109
2002-12-12	112	113	110	110	58,000	110
2002-12-11	116	117	112	112	71,000	112
2002-12-10	120	120	117	118	269,000	118
2002-12-09	115	116	112	112	66,000	112
2002-12-06	118	120	114	118	98,000	118
2002-12-05	120	120	118	120	84,000	120
2002-12-04	116	121	116	121	103,000	121
2002-12-03	117	119	117	119	57,000	119
2002-12-02	116	116	115	116	65,000	116
2002-11-29	119	120	116	116	81,000	116
2002-11-28	120	120	119	120	103,000	120
2002-11-27	114	119	114	119	89,000	119
2002-11-26	117	117	113	114	52,000	114
2002-11-25	110	119	110	118	86,000	118
2002-11-22	108	110	108	110	114,000	110
2002-11-21	109	109	107	108	79,000	108
2002-11-20	111	113	108	110	142,000	110
2002-11-19	109	110	105	110	91,000	110
2002-11-18	120	120	111	113	107,000	113
2002-11-15	118	119	115	117	102,000	117
2002-11-14	113	115	113	114	52,000	114
2002-11-13	120	120	115	119	43,000	119
2002-11-12	120	121	118	121	82,000	121
2002-11-11	125	125	121	121	82,000	121
2002-11-08	122	123	121	121	78,000	121
2002-11-07	122	124	121	123	65,000	123
2002-11-06	125	127	122	122	75,000	122
2002-11-05	125	125	123	125	111,000	125
2002-11-01	123	124	122	122	74,000	122
2002-10-31	124	125	123	124	61,000	124
2002-10-30	116	124	116	124	83,000	124
2002-10-29	123	125	117	117	91,000	117
2002-10-28	125	126	122	126	126,000	126
2002-10-25	117	123	117	123	57,000	123
2002-10-24	119	120	116	118	63,000	118
2002-10-23	118	119	115	119	73,000	119
2002-10-22	127	127	120	120	101,000	120
2002-10-21	122	128	121	126	225,000	126
2002-10-18	118	121	116	121	82,000	121
2002-10-17	116	119	116	118	68,000	118
2002-10-16	114	117	113	117	176,000	117
2002-10-15	111	111	110	111	120,000	111
2002-10-11	106	108	104	108	158,000	108
2002-10-10	108	108	93	101	314,000	101
2002-10-09	114	114	106	107	138,000	107
2002-10-08	119	120	116	116	175,000	116
2002-10-07	125	125	121	121	117,000	121
2002-10-04	127	127	125	126	123,000	126
2002-10-03	131	134	129	129	199,000	129
2002-10-02	128	132	127	132	144,000	132
2002-10-01	128	130	127	127	64,000	127
2002-09-30	128	130	127	129	95,000	129
2002-09-27	134	134	129	133	167,000	133
2002-09-26	126	129	126	129	62,000	129
2002-09-25	127	127	124	126	75,000	126
2002-09-24	129	129	124	129	156,000	129
2002-09-20	130	133	129	129	195,000	129
2002-09-19	133	134	129	131	224,000	131
2002-09-18	131	134	130	134	58,000	134
2002-09-17	135	137	131	134	102,000	134
2002-09-13	135	135	130	134	188,000	134
2002-09-12	131	133	129	133	52,000	133
2002-09-11	129	131	128	131	76,000	131
2002-09-10	128	130	128	129	106,000	129
2002-09-09	125	129	125	127	50,000	127
2002-09-06	129	129	125	126	85,000	126
2002-09-05	137	137	130	130	181,000	130
2002-09-04	135	135	128	132	348,000	132
2002-09-03	136	137	135	135	166,000	135
2002-09-02	137	137	135	136	81,000	136
2002-08-30	138	140	136	138	62,000	138
2002-08-29	140	140	138	138	67,000	138
2002-08-28	142	142	140	140	92,000	140
2002-08-27	141	141	139	140	59,000	140
2002-08-26	140	142	140	140	117,000	140
2002-08-23	140	142	140	140	68,000	140
2002-08-22	140	145	140	141	42,000	141
2002-08-21	144	144	140	143	62,000	143
2002-08-20	144	148	142	142	152,000	142
2002-08-19	140	143	140	141	81,000	141
2002-08-16	140	142	140	140	47,000	140
2002-08-15	142	143	140	141	59,000	141
2002-08-14	138	142	138	142	88,000	142
2002-08-13	140	143	140	143	22,000	143
2002-08-12	145	145	141	141	38,000	141
2002-08-09	142	145	141	144	108,000	144
2002-08-08	142	144	142	142	23,000	142
2002-08-07	139	141	139	139	30,000	139
2002-08-06	139	139	138	139	40,000	139
2002-08-05	143	143	138	143	84,000	143
2002-08-02	142	142	139	142	91,000	142
2002-08-01	143	143	141	141	33,000	141
2002-07-31	145	145	140	141	28,000	141
2002-07-30	147	148	143	145	41,000	145
2002-07-29	139	147	138	147	171,000	147
2002-07-26	143	143	137	138	155,000	138
2002-07-25	140	142	139	139	47,000	139
2002-07-24	138	139	137	137	42,000	137
2002-07-23	138	139	137	139	41,000	139
2002-07-22	140	142	139	139	112,000	139
2002-07-19	139	141	139	139	32,000	139
2002-07-18	141	141	138	138	85,000	138
2002-07-17	140	140	138	139	59,000	139
2002-07-16	140	143	140	140	56,000	140
2002-07-15	140	143	140	140	90,000	140
2002-07-12	154	154	147	147	182,000	147
2002-07-11	148	148	143	146	36,000	146
2002-07-10	150	150	148	149	28,000	149
2002-07-09	150	151	147	150	57,000	150
2002-07-08	150	151	149	150	55,000	150
2002-07-05	151	152	149	149	61,000	149
2002-07-04	148	150	147	150	45,000	150
2002-07-03	147	151	147	151	57,000	151
2002-07-02	149	149	141	147	157,000	147
2002-07-01	151	151	146	149	24,000	149
2002-06-28	147	148	144	144	79,000	144
2002-06-27	135	145	135	142	216,000	142
2002-06-26	142	145	140	140	129,000	140
2002-06-25	143	148	143	144	47,000	144
2002-06-24	140	145	140	145	81,000	145
2002-06-21	145	147	145	146	32,000	146
2002-06-20	148	148	145	146	79,000	146
2002-06-19	148	148	145	148	77,000	148
2002-06-18	145	149	145	149	83,000	149
2002-06-17	150	151	143	143	115,000	143
2002-06-14	156	157	153	153	272,000	153
2002-06-13	160	161	157	157	34,000	157
2002-06-12	158	158	157	157	26,000	157
2002-06-11	157	160	157	160	46,000	160
2002-06-10	162	162	158	158	40,000	158
2002-06-07	160	160	157	158	25,000	158
2002-06-06	161	163	159	159	60,000	159
2002-06-05	166	166	162	162	82,000	162
2002-06-04	165	166	164	164	44,000	164
2002-06-03	168	169	163	163	32,000	163
2002-05-31	165	169	163	166	47,000	166
2002-05-30	166	166	162	164	71,000	164
2002-05-29	171	171	167	167	64,000	167
2002-05-28	171	171	168	171	162,000	171
2002-05-27	166	168	165	168	117,000	168
2002-05-24	167	167	165	167	71,000	167
2002-05-23	163	167	163	167	78,000	167
2002-05-22	161	167	161	165	70,000	165
2002-05-21	162	163	159	162	70,000	162
2002-05-20	160	165	159	162	236,000	162
2002-05-17	155	158	155	157	51,000	157
2002-05-16	154	156	153	156	66,000	156
2002-05-15	155	155	153	155	78,000	155
2002-05-14	154	154	153	154	46,000	154
2002-05-13	154	158	153	153	35,000	153
2002-05-10	154	155	152	154	98,000	154
2002-05-09	154	157	154	155	76,000	155
2002-05-08	155	157	153	153	59,000	153
2002-05-07	160	160	156	156	80,000	156
2002-05-02	157	159	157	159	58,000	159
2002-05-01	159	160	157	159	73,000	159
2002-04-30	161	161	159	159	33,000	159
2002-04-26	166	166	162	162	103,000	162
2002-04-25	161	162	161	162	41,000	162
2002-04-24	161	162	160	161	46,000	161
2002-04-23	162	163	161	161	87,000	161
2002-04-22	167	167	161	166	151,000	166
2002-04-19	156	161	156	161	87,000	161
2002-04-18	159	160	156	157	57,000	157
2002-04-17	157	158	156	158	47,000	158
2002-04-16	155	158	155	158	54,000	158
2002-04-15	155	160	153	158	36,000	158
2002-04-12	158	160	156	159	18,000	159
2002-04-11	165	165	160	160	22,000	160
2002-04-10	165	165	162	165	60,000	165
2002-04-09	165	167	164	165	22,000	165
2002-04-08	165	166	164	164	25,000	164
2002-04-05	164	165	161	164	83,000	164
2002-04-04	158	160	158	160	88,000	160
2002-04-03	152	159	152	155	46,000	155
2002-04-02	155	159	150	154	31,000	154
2002-04-01	161	161	155	155	38,000	155
2002-03-29	168	168	160	160	59,000	160
2002-03-28	167	167	160	161	148,000	161
2002-03-27	160	164	160	163	41,000	163
2002-03-26	162	162	158	161	29,000	161
2002-03-25	162	163	158	163	56,000	163
2002-03-22	163	165	162	164	75,000	164
2002-03-20	167	167	163	165	107,000	165
2002-03-19	166	168	165	167	84,000	167
2002-03-18	166	166	163	163	73,000	163
2002-03-15	166	166	163	165	81,000	165
2002-03-14	166	167	165	165	59,000	165
2002-03-13	167	168	165	166	83,000	166
2002-03-12	168	170	167	167	83,000	167
2002-03-11	170	171	167	168	144,000	168
2002-03-08	168	168	162	162	288,000	162
2002-03-07	168	169	165	168	86,000	168
2002-03-06	164	168	164	166	62,000	166
2002-03-05	172	172	162	163	160,000	163
2002-03-04	161	165	160	165	197,000	165
2002-03-01	157	160	155	160	67,000	160
2002-02-28	156	158	154	157	251,000	157
2002-02-27	149	152	148	152	181,000	152
2002-02-26	148	148	146	148	73,000	148
2002-02-25	148	149	147	148	71,000	148
2002-02-22	149	149	146	149	60,000	149
2002-02-21	148	149	146	149	59,000	149
2002-02-20	148	148	146	147	113,000	147
2002-02-19	144	147	144	147	72,000	147
2002-02-18	144	148	143	143	82,000	143
2002-02-15	144	148	143	144	36,000	144
2002-02-14	148	149	145	145	76,000	145
2002-02-13	145	148	142	147	68,000	147
2002-02-12	144	145	141	145	51,000	145
2002-02-08	139	140	136	139	106,000	139
2002-02-07	138	139	136	136	68,000	136
2002-02-06	136	139	136	138	78,000	138
2002-02-05	142	142	137	139	162,000	139
2002-02-04	138	140	137	140	90,000	140
2002-02-01	140	141	136	138	290,000	138
2002-01-31	145	147	145	145	24,000	145
2002-01-30	143	145	141	145	74,000	145
2002-01-29	145	146	144	144	19,000	144
2002-01-28	148	148	143	146	107,000	146
2002-01-25	145	145	140	144	46,000	144
2002-01-24	145	146	142	144	69,000	144
2002-01-23	141	145	140	144	47,000	144
2002-01-22	148	149	144	148	76,000	148
2002-01-21	148	149	145	149	110,000	149
2002-01-18	140	148	140	148	62,000	148
2002-01-17	140	145	139	140	43,000	140
2002-01-16	140	150	138	140	35,000	140
2002-01-15	140	140	138	138	56,000	138
2002-01-11	147	147	140	141	66,000	141
2002-01-10	151	151	142	142	49,000	142
2002-01-09	145	147	141	146	75,000	146
2002-01-08	146	150	146	147	49,000	147
2002-01-07	155	155	150	150	140,000	150
2002-01-04	146	152	146	147	32,000	147

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 [2002年度]

6498 (株)キッツの時系列データ [2002年度]