6498 (株)キッツの時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	147	150	147	150	86,000	150
2003-12-29	148	150	147	149	69,000	149
2003-12-26	147	149	146	149	81,000	149
2003-12-25	147	147	144	145	108,000	145
2003-12-24	149	151	147	147	158,000	147
2003-12-22	152	154	148	149	450,000	149
2003-12-19	142	144	142	144	212,000	144
2003-12-18	145	145	141	145	132,000	145
2003-12-17	145	147	144	144	88,000	144
2003-12-16	145	147	145	145	67,000	145
2003-12-15	149	150	146	147	65,000	147
2003-12-12	154	154	145	149	254,000	149
2003-12-11	145	146	143	144	80,000	144
2003-12-10	143	145	143	145	91,000	145
2003-12-09	144	147	143	147	147,000	147
2003-12-08	144	145	143	145	84,000	145
2003-12-05	145	145	142	143	179,000	143
2003-12-04	141	143	141	143	93,000	143
2003-12-03	144	144	141	143	58,000	143
2003-12-02	142	145	142	143	50,000	143
2003-12-01	140	147	136	145	66,000	145
2003-11-28	147	147	142	142	88,000	142
2003-11-27	144	145	143	144	41,000	144
2003-11-26	142	145	142	143	24,000	143
2003-11-25	143	145	140	144	54,000	144
2003-11-21	142	143	140	140	53,000	140
2003-11-20	145	145	140	142	132,000	142
2003-11-19	135	143	135	143	157,000	143
2003-11-18	136	140	135	138	148,000	138
2003-11-17	148	148	138	141	150,000	141
2003-11-14	148	149	145	149	71,000	149
2003-11-13	147	147	145	147	40,000	147
2003-11-12	149	150	143	143	246,000	143
2003-11-11	151	151	145	150	203,000	150
2003-11-10	154	154	151	151	202,000	151
2003-11-07	151	154	151	154	149,000	154
2003-11-06	155	155	151	151	151,000	151
2003-11-05	154	157	152	155	185,000	155
2003-11-04	151	152	150	152	89,000	152
2003-10-31	151	152	150	150	91,000	150
2003-10-30	151	152	150	150	101,000	150
2003-10-29	152	152	150	152	84,000	152
2003-10-28	150	151	148	151	184,000	151
2003-10-27	150	150	148	149	98,000	149
2003-10-24	149	152	148	148	120,000	148
2003-10-23	156	156	148	148	178,000	148
2003-10-22	160	160	156	156	138,000	156
2003-10-21	160	162	159	159	157,000	159
2003-10-20	160	161	159	160	155,000	160
2003-10-17	160	162	159	160	224,000	160
2003-10-16	160	162	159	161	141,000	161
2003-10-15	162	163	160	160	183,000	160
2003-10-14	165	167	162	162	459,000	162
2003-10-10	159	161	158	161	356,000	161
2003-10-09	160	160	158	158	94,000	158
2003-10-08	159	160	158	159	129,000	159
2003-10-07	159	159	158	159	202,000	159
2003-10-06	160	162	157	159	201,000	159
2003-10-03	155	158	155	157	106,000	157
2003-10-02	153	156	153	155	88,000	155
2003-10-01	155	155	151	152	168,000	152
2003-09-30	159	159	154	155	202,000	155
2003-09-29	154	158	154	158	203,000	158
2003-09-26	159	163	158	161	524,000	161
2003-09-25	152	152	149	150	94,000	150
2003-09-24	157	157	148	150	170,000	150
2003-09-22	160	160	156	159	186,000	159
2003-09-19	163	163	160	161	243,000	161
2003-09-18	163	163	162	163	214,000	163
2003-09-17	164	165	162	162	169,000	162
2003-09-16	165	165	163	163	143,000	163
2003-09-12	162	165	162	164	313,000	164
2003-09-11	162	163	160	162	161,000	162
2003-09-10	163	166	162	164	309,000	164
2003-09-09	165	166	161	162	768,000	162
2003-09-08	165	169	158	163	1,415,000	163
2003-09-05	159	159	155	155	149,000	155
2003-09-04	159	159	156	157	115,000	157
2003-09-03	158	160	157	157	81,000	157
2003-09-02	160	161	157	157	153,000	157
2003-09-01	160	160	157	159	76,000	159
2003-08-29	156	159	156	156	75,000	156
2003-08-28	162	162	158	158	142,000	158
2003-08-27	158	162	158	160	197,000	160
2003-08-26	159	159	157	158	120,000	158
2003-08-25	161	161	159	159	113,000	159
2003-08-22	161	162	159	161	282,000	161
2003-08-21	158	160	157	160	144,000	160
2003-08-20	159	161	157	159	387,000	159
2003-08-19	157	159	156	158	277,000	158
2003-08-18	154	155	153	155	135,000	155
2003-08-15	152	153	151	153	136,000	153
2003-08-14	149	151	147	149	96,000	149
2003-08-13	147	148	146	147	115,000	147
2003-08-12	144	146	143	145	50,000	145
2003-08-11	144	144	142	143	53,000	143
2003-08-08	145	145	140	142	97,000	142
2003-08-07	142	146	142	142	59,000	142
2003-08-06	146	146	143	143	75,000	143
2003-08-05	148	150	145	147	105,000	147
2003-08-04	148	149	146	147	66,000	147
2003-08-01	149	149	145	147	104,000	147
2003-07-31	150	150	146	146	77,000	146
2003-07-30	149	151	148	151	141,000	151
2003-07-29	148	150	147	147	152,000	147
2003-07-28	150	150	146	148	144,000	148
2003-07-25	145	147	144	145	151,000	145
2003-07-24	148	149	145	145	122,000	145
2003-07-23	148	148	144	148	149,000	148
2003-07-22	146	146	142	143	249,000	143
2003-07-18	140	146	140	142	305,000	142
2003-07-17	148	148	141	148	227,000	148
2003-07-16	151	155	150	151	261,000	151
2003-07-15	157	159	155	155	181,000	155
2003-07-14	157	159	156	158	125,000	158
2003-07-11	163	163	155	157	320,000	157
2003-07-10	152	162	150	162	381,000	162
2003-07-09	154	154	149	149	85,000	149
2003-07-08	156	158	149	151	233,000	151
2003-07-07	158	158	156	156	140,000	156
2003-07-04	150	156	150	156	137,000	156
2003-07-03	160	160	152	152	363,000	152
2003-07-02	160	163	157	158	375,000	158
2003-07-01	158	159	156	156	243,000	156
2003-06-30	160	165	155	155	382,000	155
2003-06-27	153	164	153	161	1,242,000	161
2003-06-26	146	151	146	149	148,000	149
2003-06-25	150	150	147	147	147,000	147
2003-06-24	150	153	148	148	164,000	148
2003-06-23	148	151	148	151	189,000	151
2003-06-20	150	152	147	148	147,000	148
2003-06-19	146	150	144	150	106,000	150
2003-06-18	148	150	144	146	279,000	146
2003-06-17	151	152	147	147	129,000	147
2003-06-16	155	157	145	145	532,000	145
2003-06-13	149	152	146	151	363,000	151
2003-06-12	150	150	146	146	111,000	146
2003-06-11	151	152	148	149	290,000	149
2003-06-10	150	154	150	150	372,000	150
2003-06-09	148	148	144	147	687,000	147
2003-06-06	145	145	140	142	302,000	142
2003-06-05	143	149	141	142	944,000	142
2003-06-04	136	140	136	138	341,000	138
2003-06-03	135	137	134	135	88,000	135
2003-06-02	134	135	133	135	111,000	135
2003-05-30	133	134	132	133	48,000	133
2003-05-29	133	134	132	133	83,000	133
2003-05-28	135	135	132	134	159,000	134
2003-05-27	134	135	132	134	77,000	134
2003-05-26	132	135	131	133	75,000	133
2003-05-23	133	134	132	132	79,000	132
2003-05-22	135	135	131	132	53,000	132
2003-05-21	135	135	133	133	122,000	133
2003-05-20	134	135	133	135	154,000	135
2003-05-19	134	134	133	133	101,000	133
2003-05-16	136	136	131	133	97,000	133
2003-05-15	137	137	133	133	163,000	133
2003-05-14	134	137	131	135	120,000	135
2003-05-13	132	136	132	134	130,000	134
2003-05-12	130	132	130	132	98,000	132
2003-05-09	132	133	126	129	153,000	129
2003-05-08	128	131	126	131	186,000	131
2003-05-07	128	130	126	129	94,000	129
2003-05-06	130	130	127	127	112,000	127
2003-05-02	126	129	126	128	39,000	128
2003-05-01	122	126	122	124	57,000	124
2003-04-30	121	126	121	123	100,000	123
2003-04-28	128	128	123	123	91,000	123
2003-04-25	128	128	126	127	74,000	127
2003-04-24	129	130	128	129	66,000	129
2003-04-23	132	133	128	128	97,000	128
2003-04-22	142	143	127	127	421,000	127
2003-04-21	132	138	130	134	550,000	134
2003-04-18	125	128	125	128	60,000	128
2003-04-17	124	126	123	124	61,000	124
2003-04-16	127	130	123	124	89,000	124
2003-04-15	124	128	123	128	54,000	128
2003-04-14	125	125	123	124	44,000	124
2003-04-11	129	129	125	126	80,000	126
2003-04-10	130	130	127	127	55,000	127
2003-04-09	131	131	129	131	59,000	131
2003-04-08	131	132	126	132	57,000	132
2003-04-07	132	132	129	131	93,000	131
2003-04-04	124	130	124	129	63,000	129
2003-04-03	128	128	126	126	29,000	126
2003-04-02	124	130	115	130	117,000	130
2003-04-01	128	128	123	125	33,000	125
2003-03-31	132	132	129	129	29,000	129
2003-03-28	133	133	130	133	80,000	133
2003-03-27	131	133	131	133	105,000	133
2003-03-26	135	135	131	133	67,000	133
2003-03-25	134	138	133	138	67,000	138
2003-03-24	132	138	132	138	58,000	138
2003-03-20	133	135	132	135	155,000	135
2003-03-19	128	128	125	128	74,000	128
2003-03-18	123	129	122	128	90,000	128
2003-03-17	124	125	116	118	110,000	118
2003-03-14	121	126	121	124	268,000	124
2003-03-13	127	127	123	124	67,000	124
2003-03-12	127	128	123	127	92,000	127
2003-03-11	127	127	122	123	85,000	123
2003-03-10	133	133	127	127	110,000	127
2003-03-07	143	143	132	133	94,000	133
2003-03-06	141	146	140	143	136,000	143
2003-03-05	143	143	140	141	174,000	141
2003-03-04	137	143	137	142	233,000	142
2003-03-03	130	136	130	135	50,000	135
2003-02-28	137	137	132	132	101,000	132
2003-02-27	128	134	128	133	53,000	133
2003-02-26	130	132	129	129	101,000	129
2003-02-25	132	136	131	131	91,000	131
2003-02-24	138	140	135	135	76,000	135
2003-02-21	142	142	140	141	109,000	141
2003-02-20	139	141	138	141	190,000	141
2003-02-19	138	139	136	138	67,000	138
2003-02-18	129	138	129	138	146,000	138
2003-02-17	132	134	131	131	90,000	131
2003-02-14	131	133	130	131	230,000	131
2003-02-13	135	135	128	130	124,000	130
2003-02-12	130	137	130	135	207,000	135
2003-02-10	130	130	129	129	83,000	129
2003-02-07	129	131	129	129	108,000	129
2003-02-06	129	130	128	129	83,000	129
2003-02-05	129	130	128	128	132,000	128
2003-02-04	128	129	126	128	70,000	128
2003-02-03	127	127	126	126	66,000	126
2003-01-31	120	126	118	123	103,000	123
2003-01-30	121	122	119	119	45,000	119
2003-01-29	124	124	121	121	84,000	121
2003-01-28	128	128	124	124	111,000	124
2003-01-27	123	128	123	127	116,000	127
2003-01-24	126	128	124	124	84,000	124
2003-01-23	126	128	124	126	107,000	126
2003-01-22	128	129	126	126	119,000	126
2003-01-21	128	129	128	128	84,000	128
2003-01-20	125	129	124	129	184,000	129
2003-01-17	122	124	122	123	95,000	123
2003-01-16	122	122	119	122	72,000	122
2003-01-15	120	122	119	122	72,000	122
2003-01-14	119	120	119	120	76,000	120
2003-01-10	119	119	117	119	74,000	119
2003-01-09	114	119	114	119	52,000	119
2003-01-08	114	117	114	115	47,000	115
2003-01-07	120	120	115	119	88,000	119
2003-01-06	119	120	118	120	112,000	120

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 [2003年度]

6498 (株)キッツの時系列データ [2003年度]