6498 (株)キッツ の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 564 | 580 | 563 | 576 | 725,000 | 576 |
| 2004-12-29 | 569 | 582 | 554 | 558 | 1,149,000 | 558 |
| 2004-12-28 | 538 | 571 | 536 | 567 | 1,835,000 | 567 |
| 2004-12-27 | 538 | 539 | 529 | 533 | 290,000 | 533 |
| 2004-12-24 | 539 | 541 | 535 | 539 | 542,000 | 539 |
| 2004-12-22 | 542 | 544 | 533 | 538 | 558,000 | 538 |
| 2004-12-21 | 542 | 544 | 538 | 540 | 604,000 | 540 |
| 2004-12-20 | 544 | 544 | 537 | 539 | 353,000 | 539 |
| 2004-12-17 | 540 | 545 | 532 | 536 | 1,064,000 | 536 |
| 2004-12-16 | 531 | 537 | 531 | 535 | 608,000 | 535 |
| 2004-12-15 | 537 | 542 | 530 | 530 | 740,000 | 530 |
| 2004-12-14 | 536 | 548 | 531 | 540 | 676,000 | 540 |
| 2004-12-13 | 536 | 537 | 526 | 526 | 949,000 | 526 |
| 2004-12-10 | 563 | 565 | 540 | 540 | 823,000 | 540 |
| 2004-12-09 | 564 | 565 | 548 | 557 | 583,000 | 557 |
| 2004-12-08 | 575 | 575 | 562 | 566 | 828,000 | 566 |
| 2004-12-07 | 578 | 585 | 577 | 578 | 565,000 | 578 |
| 2004-12-06 | 574 | 582 | 572 | 576 | 452,000 | 576 |
| 2004-12-03 | 583 | 601 | 571 | 577 | 1,276,000 | 577 |
| 2004-12-02 | 585 | 585 | 576 | 581 | 713,000 | 581 |
| 2004-12-01 | 568 | 577 | 568 | 575 | 747,000 | 575 |
| 2004-11-30 | 575 | 578 | 567 | 568 | 498,000 | 568 |
| 2004-11-29 | 561 | 571 | 557 | 565 | 352,000 | 565 |
| 2004-11-26 | 555 | 578 | 555 | 562 | 793,000 | 562 |
| 2004-11-25 | 555 | 565 | 555 | 562 | 577,000 | 562 |
| 2004-11-24 | 580 | 580 | 556 | 560 | 1,397,000 | 560 |
| 2004-11-22 | 581 | 581 | 572 | 576 | 656,000 | 576 |
| 2004-11-19 | 585 | 593 | 584 | 589 | 671,000 | 589 |
| 2004-11-18 | 588 | 591 | 580 | 581 | 525,000 | 581 |
| 2004-11-17 | 572 | 586 | 572 | 582 | 1,102,000 | 582 |
| 2004-11-16 | 592 | 592 | 574 | 576 | 2,044,000 | 576 |
| 2004-11-15 | 594 | 597 | 591 | 596 | 608,000 | 596 |
| 2004-11-12 | 597 | 605 | 588 | 598 | 1,088,000 | 598 |
| 2004-11-11 | 611 | 613 | 586 | 587 | 1,390,000 | 587 |
| 2004-11-10 | 613 | 615 | 608 | 613 | 404,000 | 613 |
| 2004-11-09 | 610 | 617 | 608 | 612 | 533,000 | 612 |
| 2004-11-08 | 637 | 637 | 606 | 618 | 1,457,000 | 618 |
| 2004-11-05 | 630 | 646 | 626 | 634 | 3,935,000 | 634 |
| 2004-11-04 | 608 | 625 | 606 | 622 | 2,391,000 | 622 |
| 2004-11-02 | 598 | 609 | 598 | 601 | 956,000 | 601 |
| 2004-11-01 | 613 | 619 | 602 | 604 | 1,484,000 | 604 |
| 2004-10-29 | 606 | 618 | 600 | 609 | 3,796,000 | 609 |
| 2004-10-28 | 595 | 611 | 591 | 604 | 1,840,000 | 604 |
| 2004-10-27 | 599 | 599 | 586 | 592 | 924,000 | 592 |
| 2004-10-26 | 597 | 602 | 586 | 594 | 876,000 | 594 |
| 2004-10-25 | 578 | 601 | 578 | 596 | 1,235,000 | 596 |
| 2004-10-22 | 584 | 598 | 580 | 598 | 1,153,000 | 598 |
| 2004-10-21 | 585 | 588 | 575 | 580 | 1,264,000 | 580 |
| 2004-10-20 | 585 | 590 | 578 | 580 | 845,000 | 580 |
| 2004-10-19 | 600 | 603 | 593 | 595 | 729,000 | 595 |
| 2004-10-18 | 599 | 600 | 591 | 599 | 576,000 | 599 |
| 2004-10-15 | 580 | 599 | 572 | 595 | 1,781,000 | 595 |
| 2004-10-14 | 603 | 608 | 585 | 590 | 1,603,000 | 590 |
| 2004-10-13 | 619 | 628 | 609 | 613 | 2,362,000 | 613 |
| 2004-10-12 | 603 | 623 | 595 | 617 | 3,321,000 | 617 |
| 2004-10-08 | 592 | 605 | 585 | 597 | 2,042,000 | 597 |
| 2004-10-07 | 620 | 632 | 599 | 601 | 5,251,000 | 601 |
| 2004-10-06 | 571 | 613 | 566 | 607 | 5,754,000 | 607 |
| 2004-10-05 | 569 | 572 | 557 | 571 | 1,770,000 | 571 |
| 2004-10-04 | 554 | 575 | 553 | 572 | 2,431,000 | 572 |
| 2004-10-01 | 541 | 549 | 534 | 542 | 720,000 | 542 |
| 2004-09-30 | 535 | 548 | 523 | 537 | 1,146,000 | 537 |
| 2004-09-29 | 537 | 544 | 527 | 530 | 844,000 | 530 |
| 2004-09-28 | 550 | 553 | 527 | 537 | 1,281,000 | 537 |
| 2004-09-27 | 532 | 563 | 532 | 557 | 1,660,000 | 557 |
| 2004-09-24 | 545 | 555 | 533 | 539 | 1,859,000 | 539 |
| 2004-09-22 | 561 | 575 | 545 | 558 | 1,718,000 | 558 |
| 2004-09-21 | 575 | 583 | 562 | 565 | 1,839,000 | 565 |
| 2004-09-17 | 598 | 605 | 567 | 578 | 2,654,000 | 578 |
| 2004-09-16 | 582 | 604 | 582 | 597 | 1,718,000 | 597 |
| 2004-09-15 | 610 | 613 | 583 | 585 | 2,426,000 | 585 |
| 2004-09-14 | 620 | 626 | 596 | 615 | 3,707,000 | 615 |
| 2004-09-13 | 579 | 619 | 579 | 619 | 4,166,000 | 619 |
| 2004-09-10 | 589 | 595 | 577 | 584 | 1,683,000 | 584 |
| 2004-09-09 | 585 | 606 | 576 | 598 | 3,069,000 | 598 |
| 2004-09-08 | 579 | 593 | 572 | 586 | 2,472,000 | 586 |
| 2004-09-07 | 606 | 612 | 575 | 582 | 3,020,000 | 582 |
| 2004-09-06 | 625 | 626 | 605 | 611 | 2,591,000 | 611 |
| 2004-09-03 | 618 | 626 | 605 | 615 | 4,910,000 | 615 |
| 2004-09-02 | 583 | 613 | 583 | 612 | 6,494,000 | 612 |
| 2004-09-01 | 577 | 583 | 570 | 577 | 1,986,000 | 577 |
| 2004-08-31 | 580 | 589 | 575 | 580 | 2,447,000 | 580 |
| 2004-08-30 | 573 | 598 | 567 | 574 | 11,818,000 | 574 |
| 2004-08-27 | 535 | 563 | 532 | 563 | 7,710,000 | 563 |
| 2004-08-26 | 515 | 544 | 510 | 531 | 7,721,000 | 531 |
| 2004-08-25 | 506 | 510 | 501 | 505 | 1,839,000 | 505 |
| 2004-08-24 | 519 | 524 | 504 | 510 | 1,903,000 | 510 |
| 2004-08-23 | 523 | 529 | 514 | 521 | 4,327,000 | 521 |
| 2004-08-20 | 492 | 524 | 490 | 514 | 5,936,000 | 514 |
| 2004-08-19 | 515 | 527 | 484 | 489 | 12,226,000 | 489 |
| 2004-08-18 | 483 | 525 | 478 | 520 | 12,352,000 | 520 |
| 2004-08-17 | 472 | 498 | 471 | 478 | 8,317,000 | 478 |
| 2004-08-16 | 442 | 459 | 433 | 457 | 1,634,000 | 457 |
| 2004-08-13 | 439 | 439 | 427 | 432 | 923,000 | 432 |
| 2004-08-12 | 420 | 440 | 416 | 439 | 1,695,000 | 439 |
| 2004-08-11 | 418 | 418 | 410 | 415 | 452,000 | 415 |
| 2004-08-10 | 403 | 412 | 400 | 403 | 281,000 | 403 |
| 2004-08-09 | 383 | 407 | 383 | 401 | 349,000 | 401 |
| 2004-08-06 | 391 | 400 | 391 | 398 | 349,000 | 398 |
| 2004-08-05 | 395 | 405 | 385 | 401 | 473,000 | 401 |
| 2004-08-04 | 386 | 389 | 374 | 387 | 502,000 | 387 |
| 2004-08-03 | 404 | 405 | 388 | 394 | 527,000 | 394 |
| 2004-08-02 | 402 | 410 | 396 | 400 | 416,000 | 400 |
| 2004-07-30 | 397 | 410 | 397 | 403 | 484,000 | 403 |
| 2004-07-29 | 410 | 415 | 396 | 396 | 388,000 | 396 |
| 2004-07-28 | 420 | 420 | 409 | 413 | 580,000 | 413 |
| 2004-07-27 | 427 | 427 | 392 | 400 | 1,162,000 | 400 |
| 2004-07-26 | 440 | 445 | 431 | 432 | 606,000 | 432 |
| 2004-07-23 | 445 | 449 | 438 | 447 | 669,000 | 447 |
| 2004-07-22 | 443 | 455 | 435 | 440 | 1,580,000 | 440 |
| 2004-07-21 | 450 | 455 | 447 | 450 | 401,000 | 450 |
| 2004-07-20 | 459 | 459 | 447 | 449 | 563,000 | 449 |
| 2004-07-16 | 443 | 461 | 443 | 455 | 679,000 | 455 |
| 2004-07-15 | 455 | 466 | 452 | 453 | 695,000 | 453 |
| 2004-07-14 | 470 | 474 | 455 | 457 | 898,000 | 457 |
| 2004-07-13 | 482 | 482 | 462 | 468 | 2,108,000 | 468 |
| 2004-07-12 | 430 | 486 | 428 | 482 | 4,569,000 | 482 |
| 2004-07-09 | 430 | 440 | 425 | 435 | 711,000 | 435 |
| 2004-07-08 | 437 | 439 | 430 | 431 | 527,000 | 431 |
| 2004-07-07 | 433 | 444 | 431 | 441 | 1,068,000 | 441 |
| 2004-07-06 | 453 | 457 | 448 | 448 | 364,000 | 448 |
| 2004-07-05 | 465 | 465 | 451 | 459 | 565,000 | 459 |
| 2004-07-02 | 460 | 477 | 455 | 470 | 613,000 | 470 |
| 2004-07-01 | 482 | 485 | 467 | 470 | 1,466,000 | 470 |
| 2004-06-30 | 493 | 493 | 477 | 482 | 1,302,000 | 482 |
| 2004-06-29 | 462 | 490 | 462 | 488 | 1,845,000 | 488 |
| 2004-06-28 | 462 | 472 | 462 | 466 | 521,000 | 466 |
| 2004-06-25 | 474 | 475 | 463 | 465 | 537,000 | 465 |
| 2004-06-24 | 470 | 473 | 465 | 469 | 521,000 | 469 |
| 2004-06-23 | 479 | 481 | 463 | 464 | 1,509,000 | 464 |
| 2004-06-22 | 456 | 473 | 453 | 471 | 1,841,000 | 471 |
| 2004-06-21 | 440 | 455 | 440 | 449 | 860,000 | 449 |
| 2004-06-18 | 457 | 457 | 440 | 446 | 1,162,000 | 446 |
| 2004-06-17 | 467 | 467 | 456 | 463 | 522,000 | 463 |
| 2004-06-16 | 465 | 470 | 462 | 467 | 600,000 | 467 |
| 2004-06-15 | 469 | 470 | 458 | 459 | 655,000 | 459 |
| 2004-06-14 | 455 | 472 | 455 | 472 | 833,000 | 472 |
| 2004-06-11 | 467 | 473 | 459 | 465 | 974,000 | 465 |
| 2004-06-10 | 461 | 475 | 456 | 472 | 1,196,000 | 472 |
| 2004-06-09 | 483 | 489 | 462 | 466 | 2,315,000 | 466 |
| 2004-06-08 | 499 | 502 | 482 | 482 | 3,757,000 | 482 |
| 2004-06-07 | 480 | 496 | 475 | 492 | 4,159,000 | 492 |
| 2004-06-04 | 460 | 486 | 456 | 480 | 2,915,000 | 480 |
| 2004-06-03 | 470 | 472 | 451 | 455 | 2,776,000 | 455 |
| 2004-06-02 | 453 | 481 | 447 | 478 | 7,750,000 | 478 |
| 2004-06-01 | 425 | 450 | 420 | 448 | 5,445,000 | 448 |
| 2004-05-31 | 415 | 427 | 414 | 422 | 1,137,000 | 422 |
| 2004-05-28 | 419 | 425 | 413 | 420 | 1,714,000 | 420 |
| 2004-05-27 | 410 | 426 | 408 | 423 | 4,122,000 | 423 |
| 2004-05-26 | 381 | 400 | 380 | 400 | 1,811,000 | 400 |
| 2004-05-25 | 372 | 380 | 360 | 370 | 343,000 | 370 |
| 2004-05-24 | 378 | 381 | 370 | 378 | 363,000 | 378 |
| 2004-05-21 | 377 | 386 | 370 | 376 | 431,000 | 376 |
| 2004-05-20 | 376 | 392 | 365 | 377 | 848,000 | 377 |
| 2004-05-19 | 365 | 385 | 358 | 381 | 1,040,000 | 381 |
| 2004-05-18 | 340 | 364 | 331 | 362 | 1,669,000 | 362 |
| 2004-05-17 | 364 | 371 | 341 | 350 | 1,526,000 | 350 |
| 2004-05-14 | 405 | 410 | 377 | 389 | 1,559,000 | 389 |
| 2004-05-13 | 415 | 430 | 406 | 407 | 1,988,000 | 407 |
| 2004-05-12 | 384 | 423 | 384 | 420 | 1,920,000 | 420 |
| 2004-05-11 | 366 | 397 | 362 | 379 | 985,000 | 379 |
| 2004-05-10 | 431 | 436 | 361 | 386 | 3,087,000 | 386 |
| 2004-05-07 | 420 | 446 | 410 | 441 | 2,228,000 | 441 |
| 2004-05-06 | 406 | 430 | 406 | 422 | 1,091,000 | 422 |
| 2004-04-30 | 401 | 416 | 395 | 416 | 1,470,000 | 416 |
| 2004-04-28 | 406 | 414 | 391 | 411 | 2,318,000 | 411 |
| 2004-04-27 | 413 | 426 | 406 | 416 | 1,683,000 | 416 |
| 2004-04-26 | 410 | 444 | 406 | 423 | 4,270,000 | 423 |
| 2004-04-23 | 381 | 410 | 381 | 405 | 2,786,000 | 405 |
| 2004-04-22 | 388 | 388 | 381 | 381 | 550,000 | 381 |
| 2004-04-21 | 379 | 386 | 379 | 384 | 967,000 | 384 |
| 2004-04-20 | 366 | 384 | 366 | 378 | 1,137,000 | 378 |
| 2004-04-19 | 371 | 380 | 360 | 371 | 1,244,000 | 371 |
| 2004-04-16 | 364 | 377 | 359 | 376 | 938,000 | 376 |
| 2004-04-15 | 377 | 384 | 355 | 364 | 1,242,000 | 364 |
| 2004-04-14 | 342 | 390 | 342 | 375 | 1,906,000 | 375 |
| 2004-04-13 | 350 | 361 | 348 | 352 | 1,760,000 | 352 |
| 2004-04-12 | 320 | 348 | 320 | 345 | 2,509,000 | 345 |
| 2004-04-09 | 297 | 318 | 296 | 315 | 2,725,000 | 315 |
| 2004-04-08 | 289 | 303 | 285 | 302 | 1,241,000 | 302 |
| 2004-04-07 | 287 | 295 | 284 | 289 | 981,000 | 289 |
| 2004-04-06 | 289 | 290 | 285 | 286 | 757,000 | 286 |
| 2004-04-05 | 292 | 293 | 284 | 290 | 648,000 | 290 |
| 2004-04-02 | 277 | 295 | 277 | 287 | 1,343,000 | 287 |
| 2004-04-01 | 272 | 282 | 270 | 278 | 1,274,000 | 278 |
| 2004-03-31 | 269 | 270 | 267 | 270 | 277,000 | 270 |
| 2004-03-30 | 269 | 271 | 265 | 271 | 780,000 | 271 |
| 2004-03-29 | 269 | 270 | 268 | 270 | 399,000 | 270 |
| 2004-03-26 | 273 | 275 | 269 | 269 | 694,000 | 269 |
| 2004-03-25 | 270 | 272 | 267 | 271 | 741,000 | 271 |
| 2004-03-24 | 270 | 272 | 265 | 267 | 1,091,000 | 267 |
| 2004-03-23 | 262 | 265 | 254 | 265 | 962,000 | 265 |
| 2004-03-22 | 265 | 265 | 260 | 262 | 1,105,000 | 262 |
| 2004-03-19 | 250 | 267 | 247 | 267 | 3,223,000 | 267 |
| 2004-03-18 | 250 | 252 | 247 | 249 | 1,196,000 | 249 |
| 2004-03-17 | 246 | 248 | 242 | 248 | 482,000 | 248 |
| 2004-03-16 | 241 | 246 | 239 | 245 | 535,000 | 245 |
| 2004-03-15 | 242 | 245 | 238 | 241 | 311,000 | 241 |
| 2004-03-12 | 239 | 243 | 239 | 241 | 575,000 | 241 |
| 2004-03-11 | 240 | 250 | 237 | 248 | 580,000 | 248 |
| 2004-03-10 | 248 | 248 | 242 | 244 | 565,000 | 244 |
| 2004-03-09 | 249 | 250 | 242 | 249 | 1,078,000 | 249 |
| 2004-03-08 | 252 | 256 | 249 | 250 | 1,024,000 | 250 |
| 2004-03-05 | 255 | 258 | 248 | 255 | 2,125,000 | 255 |
| 2004-03-04 | 238 | 260 | 238 | 260 | 4,765,000 | 260 |
| 2004-03-03 | 232 | 238 | 231 | 238 | 780,000 | 238 |
| 2004-03-02 | 230 | 238 | 228 | 235 | 1,837,000 | 235 |
| 2004-03-01 | 237 | 240 | 229 | 232 | 2,483,000 | 232 |
| 2004-02-27 | 227 | 239 | 223 | 234 | 2,543,000 | 234 |
| 2004-02-26 | 223 | 232 | 223 | 227 | 1,349,000 | 227 |
| 2004-02-25 | 220 | 226 | 219 | 223 | 1,016,000 | 223 |
| 2004-02-24 | 223 | 224 | 218 | 219 | 729,000 | 219 |
| 2004-02-23 | 224 | 232 | 222 | 225 | 1,689,000 | 225 |
| 2004-02-20 | 229 | 229 | 223 | 225 | 1,394,000 | 225 |
| 2004-02-19 | 222 | 234 | 221 | 228 | 4,709,000 | 228 |
| 2004-02-18 | 223 | 226 | 217 | 222 | 4,461,000 | 222 |
| 2004-02-17 | 207 | 221 | 205 | 219 | 7,149,000 | 219 |
| 2004-02-16 | 193 | 202 | 190 | 200 | 3,118,000 | 200 |
| 2004-02-13 | 188 | 194 | 185 | 190 | 1,848,000 | 190 |
| 2004-02-12 | 177 | 198 | 177 | 190 | 5,201,000 | 190 |
| 2004-02-10 | 170 | 175 | 169 | 174 | 615,000 | 174 |
| 2004-02-09 | 167 | 170 | 166 | 167 | 246,000 | 167 |
| 2004-02-06 | 167 | 167 | 166 | 167 | 62,000 | 167 |
| 2004-02-05 | 167 | 167 | 165 | 167 | 99,000 | 167 |
| 2004-02-04 | 169 | 169 | 166 | 167 | 80,000 | 167 |
| 2004-02-03 | 169 | 169 | 166 | 168 | 93,000 | 168 |
| 2004-02-02 | 166 | 168 | 165 | 168 | 42,000 | 168 |
| 2004-01-30 | 169 | 170 | 165 | 165 | 170,000 | 165 |
| 2004-01-29 | 167 | 167 | 161 | 162 | 188,000 | 162 |
| 2004-01-28 | 167 | 169 | 166 | 167 | 208,000 | 167 |
| 2004-01-27 | 169 | 171 | 167 | 167 | 221,000 | 167 |
| 2004-01-26 | 171 | 171 | 168 | 168 | 196,000 | 168 |
| 2004-01-23 | 172 | 173 | 170 | 171 | 258,000 | 171 |
| 2004-01-22 | 173 | 173 | 170 | 172 | 295,000 | 172 |
| 2004-01-21 | 173 | 173 | 170 | 173 | 458,000 | 173 |
| 2004-01-20 | 168 | 171 | 167 | 170 | 663,000 | 170 |
| 2004-01-19 | 165 | 167 | 164 | 166 | 243,000 | 166 |
| 2004-01-16 | 159 | 164 | 159 | 163 | 165,000 | 163 |
| 2004-01-15 | 166 | 166 | 159 | 159 | 196,000 | 159 |
| 2004-01-14 | 162 | 167 | 160 | 163 | 893,000 | 163 |
| 2004-01-13 | 160 | 162 | 159 | 162 | 388,000 | 162 |
| 2004-01-09 | 159 | 159 | 156 | 158 | 120,000 | 158 |
| 2004-01-08 | 159 | 159 | 155 | 157 | 150,000 | 157 |
| 2004-01-07 | 157 | 159 | 155 | 159 | 265,000 | 159 |
| 2004-01-06 | 152 | 156 | 152 | 155 | 189,000 | 155 |
| 2004-01-05 | 150 | 152 | 148 | 151 | 173,000 | 151 |
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