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

6498 (株)キッツ の時系列データ [2004年度]

6498 (株)キッツの時系列データ [2004年度]