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