6498 (株)キッツ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,040 | 1,040 | 1,013 | 1,026 | 431,000 | 1,026 |
| 2005-12-29 | 1,004 | 1,024 | 1,004 | 1,022 | 597,000 | 1,022 |
| 2005-12-28 | 982 | 994 | 955 | 994 | 451,000 | 994 |
| 2005-12-27 | 977 | 994 | 966 | 972 | 287,000 | 972 |
| 2005-12-26 | 980 | 983 | 973 | 980 | 297,000 | 980 |
| 2005-12-22 | 967 | 967 | 940 | 964 | 439,000 | 964 |
| 2005-12-21 | 981 | 988 | 957 | 969 | 495,000 | 969 |
| 2005-12-20 | 969 | 980 | 936 | 971 | 741,000 | 971 |
| 2005-12-19 | 939 | 953 | 917 | 925 | 720,000 | 925 |
| 2005-12-16 | 955 | 970 | 934 | 949 | 1,443,000 | 949 |
| 2005-12-15 | 965 | 985 | 934 | 975 | 1,021,000 | 975 |
| 2005-12-14 | 1,010 | 1,010 | 960 | 970 | 1,002,000 | 970 |
| 2005-12-13 | 990 | 1,012 | 968 | 1,008 | 1,688,000 | 1,008 |
| 2005-12-12 | 979 | 1,017 | 957 | 1,017 | 1,051,000 | 1,017 |
| 2005-12-09 | 916 | 958 | 912 | 938 | 1,561,000 | 938 |
| 2005-12-08 | 912 | 927 | 855 | 873 | 1,582,000 | 873 |
| 2005-12-07 | 927 | 937 | 911 | 922 | 868,000 | 922 |
| 2005-12-06 | 968 | 968 | 923 | 930 | 1,273,000 | 930 |
| 2005-12-05 | 915 | 985 | 905 | 970 | 1,949,000 | 970 |
| 2005-12-02 | 889 | 910 | 870 | 905 | 983,000 | 905 |
| 2005-12-01 | 858 | 876 | 852 | 867 | 588,000 | 867 |
| 2005-11-30 | 834 | 860 | 834 | 836 | 928,000 | 836 |
| 2005-11-29 | 789 | 848 | 789 | 834 | 1,662,000 | 834 |
| 2005-11-28 | 774 | 787 | 769 | 785 | 491,000 | 785 |
| 2005-11-25 | 770 | 774 | 755 | 768 | 354,000 | 768 |
| 2005-11-24 | 788 | 788 | 760 | 760 | 592,000 | 760 |
| 2005-11-22 | 760 | 781 | 760 | 781 | 474,000 | 781 |
| 2005-11-21 | 772 | 777 | 760 | 760 | 554,000 | 760 |
| 2005-11-18 | 784 | 785 | 766 | 772 | 397,000 | 772 |
| 2005-11-17 | 750 | 785 | 750 | 783 | 947,000 | 783 |
| 2005-11-16 | 738 | 745 | 727 | 744 | 300,000 | 744 |
| 2005-11-15 | 736 | 740 | 731 | 738 | 326,000 | 738 |
| 2005-11-14 | 730 | 745 | 727 | 732 | 617,000 | 732 |
| 2005-11-11 | 740 | 745 | 724 | 726 | 665,000 | 726 |
| 2005-11-10 | 742 | 751 | 735 | 741 | 437,000 | 741 |
| 2005-11-09 | 746 | 759 | 745 | 751 | 592,000 | 751 |
| 2005-11-08 | 774 | 774 | 739 | 747 | 850,000 | 747 |
| 2005-11-07 | 788 | 788 | 766 | 779 | 1,542,000 | 779 |
| 2005-11-04 | 725 | 758 | 705 | 758 | 1,634,000 | 758 |
| 2005-11-02 | 706 | 712 | 705 | 709 | 634,000 | 709 |
| 2005-11-01 | 698 | 703 | 695 | 702 | 412,000 | 702 |
| 2005-10-31 | 682 | 696 | 673 | 689 | 659,000 | 689 |
| 2005-10-28 | 681 | 681 | 661 | 665 | 636,000 | 665 |
| 2005-10-27 | 666 | 683 | 665 | 683 | 801,000 | 683 |
| 2005-10-26 | 654 | 663 | 650 | 663 | 390,000 | 663 |
| 2005-10-25 | 647 | 656 | 646 | 652 | 575,000 | 652 |
| 2005-10-24 | 656 | 660 | 652 | 655 | 207,000 | 655 |
| 2005-10-21 | 648 | 655 | 645 | 650 | 655,000 | 650 |
| 2005-10-20 | 656 | 665 | 655 | 659 | 895,000 | 659 |
| 2005-10-19 | 648 | 653 | 642 | 646 | 476,000 | 646 |
| 2005-10-18 | 650 | 660 | 650 | 654 | 537,000 | 654 |
| 2005-10-17 | 670 | 672 | 644 | 647 | 860,000 | 647 |
| 2005-10-14 | 670 | 678 | 650 | 668 | 1,413,000 | 668 |
| 2005-10-13 | 660 | 669 | 658 | 669 | 1,281,000 | 669 |
| 2005-10-12 | 648 | 661 | 647 | 657 | 1,063,000 | 657 |
| 2005-10-11 | 630 | 644 | 626 | 644 | 544,000 | 644 |
| 2005-10-07 | 623 | 629 | 617 | 620 | 546,000 | 620 |
| 2005-10-06 | 621 | 634 | 620 | 624 | 574,000 | 624 |
| 2005-10-05 | 628 | 634 | 624 | 629 | 485,000 | 629 |
| 2005-10-04 | 640 | 644 | 626 | 630 | 735,000 | 630 |
| 2005-10-03 | 660 | 660 | 630 | 640 | 750,000 | 640 |
| 2005-09-30 | 647 | 666 | 638 | 665 | 2,132,000 | 665 |
| 2005-09-29 | 625 | 641 | 620 | 639 | 602,000 | 639 |
| 2005-09-28 | 637 | 637 | 619 | 625 | 687,000 | 625 |
| 2005-09-27 | 638 | 643 | 630 | 638 | 796,000 | 638 |
| 2005-09-26 | 640 | 651 | 640 | 644 | 901,000 | 644 |
| 2005-09-22 | 629 | 641 | 626 | 635 | 942,000 | 635 |
| 2005-09-21 | 620 | 662 | 610 | 649 | 5,445,000 | 649 |
| 2005-09-20 | 599 | 623 | 599 | 620 | 3,951,000 | 620 |
| 2005-09-16 | 546 | 594 | 546 | 589 | 2,099,000 | 589 |
| 2005-09-15 | 546 | 551 | 543 | 544 | 670,000 | 544 |
| 2005-09-14 | 551 | 556 | 548 | 548 | 365,000 | 548 |
| 2005-09-13 | 553 | 554 | 550 | 552 | 400,000 | 552 |
| 2005-09-12 | 548 | 551 | 545 | 550 | 532,000 | 550 |
| 2005-09-09 | 525 | 549 | 525 | 542 | 936,000 | 542 |
| 2005-09-08 | 533 | 534 | 527 | 530 | 510,000 | 530 |
| 2005-09-07 | 545 | 545 | 536 | 537 | 518,000 | 537 |
| 2005-09-06 | 548 | 549 | 542 | 542 | 294,000 | 542 |
| 2005-09-05 | 545 | 548 | 543 | 545 | 390,000 | 545 |
| 2005-09-02 | 542 | 546 | 540 | 542 | 422,000 | 542 |
| 2005-09-01 | 547 | 550 | 543 | 546 | 243,000 | 546 |
| 2005-08-31 | 542 | 547 | 542 | 544 | 219,000 | 544 |
| 2005-08-30 | 552 | 553 | 544 | 548 | 460,000 | 548 |
| 2005-08-29 | 564 | 564 | 547 | 550 | 258,000 | 550 |
| 2005-08-26 | 560 | 562 | 554 | 560 | 210,000 | 560 |
| 2005-08-25 | 555 | 558 | 554 | 557 | 259,000 | 557 |
| 2005-08-24 | 555 | 557 | 553 | 557 | 320,000 | 557 |
| 2005-08-23 | 558 | 565 | 558 | 559 | 484,000 | 559 |
| 2005-08-22 | 563 | 568 | 558 | 559 | 330,000 | 559 |
| 2005-08-19 | 575 | 575 | 558 | 562 | 475,000 | 562 |
| 2005-08-18 | 579 | 583 | 571 | 571 | 525,000 | 571 |
| 2005-08-17 | 565 | 579 | 565 | 578 | 301,000 | 578 |
| 2005-08-16 | 566 | 574 | 566 | 573 | 218,000 | 573 |
| 2005-08-15 | 569 | 570 | 566 | 566 | 136,000 | 566 |
| 2005-08-12 | 566 | 569 | 563 | 565 | 234,000 | 565 |
| 2005-08-11 | 565 | 570 | 563 | 563 | 349,000 | 563 |
| 2005-08-10 | 564 | 574 | 557 | 571 | 634,000 | 571 |
| 2005-08-09 | 555 | 563 | 553 | 560 | 561,000 | 560 |
| 2005-08-08 | 533 | 555 | 532 | 555 | 286,000 | 555 |
| 2005-08-05 | 558 | 560 | 547 | 548 | 448,000 | 548 |
| 2005-08-04 | 565 | 566 | 556 | 565 | 345,000 | 565 |
| 2005-08-03 | 573 | 573 | 554 | 570 | 290,000 | 570 |
| 2005-08-02 | 579 | 580 | 571 | 572 | 450,000 | 572 |
| 2005-08-01 | 578 | 583 | 571 | 579 | 379,000 | 579 |
| 2005-07-29 | 576 | 580 | 571 | 578 | 1,172,000 | 578 |
| 2005-07-28 | 571 | 580 | 571 | 576 | 846,000 | 576 |
| 2005-07-27 | 582 | 589 | 578 | 585 | 871,000 | 585 |
| 2005-07-26 | 568 | 580 | 567 | 580 | 841,000 | 580 |
| 2005-07-25 | 550 | 573 | 535 | 567 | 875,000 | 567 |
| 2005-07-22 | 552 | 555 | 547 | 554 | 434,000 | 554 |
| 2005-07-21 | 545 | 554 | 545 | 554 | 480,000 | 554 |
| 2005-07-20 | 539 | 546 | 537 | 545 | 570,000 | 545 |
| 2005-07-19 | 528 | 530 | 523 | 530 | 208,000 | 530 |
| 2005-07-15 | 532 | 532 | 528 | 529 | 389,000 | 529 |
| 2005-07-14 | 532 | 534 | 530 | 532 | 218,000 | 532 |
| 2005-07-13 | 528 | 534 | 527 | 533 | 181,000 | 533 |
| 2005-07-12 | 534 | 534 | 529 | 530 | 225,000 | 530 |
| 2005-07-11 | 530 | 535 | 530 | 530 | 214,000 | 530 |
| 2005-07-08 | 534 | 535 | 528 | 528 | 341,000 | 528 |
| 2005-07-07 | 534 | 534 | 529 | 532 | 362,000 | 532 |
| 2005-07-06 | 535 | 537 | 533 | 534 | 211,000 | 534 |
| 2005-07-05 | 538 | 538 | 532 | 533 | 272,000 | 533 |
| 2005-07-04 | 529 | 534 | 529 | 532 | 365,000 | 532 |
| 2005-07-01 | 535 | 538 | 528 | 532 | 339,000 | 532 |
| 2005-06-30 | 538 | 540 | 531 | 532 | 529,000 | 532 |
| 2005-06-29 | 538 | 543 | 536 | 541 | 601,000 | 541 |
| 2005-06-28 | 526 | 536 | 526 | 536 | 437,000 | 536 |
| 2005-06-27 | 531 | 531 | 528 | 530 | 248,000 | 530 |
| 2005-06-24 | 534 | 538 | 527 | 538 | 557,000 | 538 |
| 2005-06-23 | 536 | 539 | 529 | 535 | 337,000 | 535 |
| 2005-06-22 | 534 | 536 | 527 | 536 | 246,000 | 536 |
| 2005-06-21 | 541 | 542 | 531 | 533 | 436,000 | 533 |
| 2005-06-20 | 548 | 552 | 543 | 549 | 813,000 | 549 |
| 2005-06-17 | 533 | 540 | 531 | 538 | 727,000 | 538 |
| 2005-06-16 | 517 | 528 | 513 | 524 | 581,000 | 524 |
| 2005-06-15 | 513 | 517 | 509 | 512 | 943,000 | 512 |
| 2005-06-14 | 507 | 511 | 504 | 506 | 742,000 | 506 |
| 2005-06-13 | 517 | 517 | 508 | 509 | 508,000 | 509 |
| 2005-06-10 | 506 | 515 | 505 | 513 | 784,000 | 513 |
| 2005-06-09 | 516 | 517 | 506 | 510 | 808,000 | 510 |
| 2005-06-08 | 515 | 526 | 515 | 523 | 403,000 | 523 |
| 2005-06-07 | 520 | 520 | 516 | 518 | 326,000 | 518 |
| 2005-06-06 | 523 | 523 | 519 | 521 | 382,000 | 521 |
| 2005-06-03 | 521 | 525 | 518 | 525 | 501,000 | 525 |
| 2005-06-02 | 520 | 527 | 520 | 521 | 476,000 | 521 |
| 2005-06-01 | 505 | 518 | 505 | 516 | 506,000 | 516 |
| 2005-05-31 | 503 | 509 | 502 | 509 | 491,000 | 509 |
| 2005-05-30 | 489 | 504 | 489 | 501 | 641,000 | 501 |
| 2005-05-27 | 485 | 493 | 479 | 493 | 574,000 | 493 |
| 2005-05-26 | 485 | 485 | 478 | 480 | 416,000 | 480 |
| 2005-05-25 | 490 | 490 | 482 | 488 | 642,000 | 488 |
| 2005-05-24 | 488 | 492 | 485 | 489 | 731,000 | 489 |
| 2005-05-23 | 480 | 483 | 478 | 482 | 438,000 | 482 |
| 2005-05-20 | 481 | 485 | 477 | 478 | 769,000 | 478 |
| 2005-05-19 | 475 | 480 | 473 | 477 | 971,000 | 477 |
| 2005-05-18 | 469 | 473 | 467 | 471 | 874,000 | 471 |
| 2005-05-17 | 468 | 473 | 463 | 465 | 2,054,000 | 465 |
| 2005-05-16 | 490 | 491 | 452 | 458 | 2,295,000 | 458 |
| 2005-05-13 | 515 | 515 | 485 | 494 | 3,400,000 | 494 |
| 2005-05-12 | 536 | 538 | 535 | 535 | 225,000 | 535 |
| 2005-05-11 | 527 | 536 | 527 | 535 | 180,000 | 535 |
| 2005-05-10 | 542 | 542 | 535 | 536 | 324,000 | 536 |
| 2005-05-09 | 542 | 543 | 538 | 542 | 287,000 | 542 |
| 2005-05-06 | 540 | 541 | 536 | 541 | 273,000 | 541 |
| 2005-05-02 | 524 | 538 | 524 | 535 | 602,000 | 535 |
| 2005-04-28 | 547 | 547 | 533 | 544 | 236,000 | 544 |
| 2005-04-27 | 537 | 545 | 531 | 543 | 319,000 | 543 |
| 2005-04-26 | 535 | 540 | 534 | 539 | 143,000 | 539 |
| 2005-04-25 | 539 | 539 | 531 | 534 | 153,000 | 534 |
| 2005-04-22 | 549 | 549 | 535 | 541 | 325,000 | 541 |
| 2005-04-21 | 522 | 535 | 518 | 531 | 268,000 | 531 |
| 2005-04-20 | 548 | 548 | 540 | 542 | 364,000 | 542 |
| 2005-04-19 | 518 | 537 | 518 | 532 | 612,000 | 532 |
| 2005-04-18 | 531 | 534 | 508 | 508 | 1,036,000 | 508 |
| 2005-04-15 | 560 | 560 | 548 | 550 | 555,000 | 550 |
| 2005-04-14 | 563 | 567 | 563 | 565 | 285,000 | 565 |
| 2005-04-13 | 569 | 578 | 565 | 578 | 349,000 | 578 |
| 2005-04-12 | 567 | 568 | 562 | 563 | 271,000 | 563 |
| 2005-04-11 | 575 | 582 | 573 | 573 | 177,000 | 573 |
| 2005-04-08 | 575 | 587 | 572 | 582 | 367,000 | 582 |
| 2005-04-07 | 580 | 584 | 577 | 580 | 256,000 | 580 |
| 2005-04-06 | 581 | 584 | 580 | 583 | 207,000 | 583 |
| 2005-04-05 | 578 | 583 | 570 | 579 | 319,000 | 579 |
| 2005-04-04 | 564 | 575 | 564 | 571 | 190,000 | 571 |
| 2005-04-01 | 560 | 575 | 560 | 568 | 471,000 | 568 |
| 2005-03-31 | 565 | 573 | 560 | 573 | 312,000 | 573 |
| 2005-03-30 | 568 | 568 | 555 | 558 | 477,000 | 558 |
| 2005-03-29 | 577 | 580 | 566 | 569 | 334,000 | 569 |
| 2005-03-28 | 583 | 585 | 578 | 583 | 156,000 | 583 |
| 2005-03-25 | 586 | 586 | 579 | 583 | 703,000 | 583 |
| 2005-03-24 | 595 | 597 | 585 | 587 | 437,000 | 587 |
| 2005-03-23 | 599 | 599 | 591 | 594 | 509,000 | 594 |
| 2005-03-22 | 596 | 602 | 593 | 598 | 891,000 | 598 |
| 2005-03-18 | 588 | 601 | 588 | 595 | 855,000 | 595 |
| 2005-03-17 | 589 | 590 | 583 | 587 | 565,000 | 587 |
| 2005-03-16 | 599 | 600 | 590 | 592 | 787,000 | 592 |
| 2005-03-15 | 599 | 602 | 595 | 598 | 630,000 | 598 |
| 2005-03-14 | 605 | 606 | 594 | 600 | 1,087,000 | 600 |
| 2005-03-11 | 608 | 610 | 602 | 603 | 2,649,000 | 603 |
| 2005-03-10 | 587 | 594 | 581 | 582 | 825,000 | 582 |
| 2005-03-09 | 589 | 598 | 589 | 594 | 563,000 | 594 |
| 2005-03-08 | 601 | 601 | 590 | 593 | 1,589,000 | 593 |
| 2005-03-07 | 595 | 610 | 595 | 605 | 3,129,000 | 605 |
| 2005-03-04 | 585 | 588 | 582 | 588 | 526,000 | 588 |
| 2005-03-03 | 588 | 588 | 581 | 584 | 497,000 | 584 |
| 2005-03-02 | 589 | 591 | 583 | 584 | 773,000 | 584 |
| 2005-03-01 | 579 | 584 | 575 | 583 | 559,000 | 583 |
| 2005-02-28 | 580 | 584 | 575 | 578 | 596,000 | 578 |
| 2005-02-25 | 580 | 584 | 575 | 579 | 1,097,000 | 579 |
| 2005-02-24 | 561 | 576 | 561 | 575 | 892,000 | 575 |
| 2005-02-23 | 551 | 557 | 550 | 557 | 658,000 | 557 |
| 2005-02-22 | 559 | 559 | 553 | 553 | 307,000 | 553 |
| 2005-02-21 | 560 | 560 | 553 | 557 | 535,000 | 557 |
| 2005-02-18 | 555 | 560 | 554 | 557 | 702,000 | 557 |
| 2005-02-17 | 554 | 560 | 551 | 556 | 671,000 | 556 |
| 2005-02-16 | 564 | 565 | 552 | 554 | 1,470,000 | 554 |
| 2005-02-15 | 576 | 578 | 567 | 571 | 719,000 | 571 |
| 2005-02-14 | 590 | 590 | 573 | 575 | 1,110,000 | 575 |
| 2005-02-10 | 584 | 585 | 581 | 583 | 417,000 | 583 |
| 2005-02-09 | 583 | 583 | 580 | 581 | 252,000 | 581 |
| 2005-02-08 | 585 | 586 | 579 | 584 | 426,000 | 584 |
| 2005-02-07 | 585 | 591 | 585 | 586 | 263,000 | 586 |
| 2005-02-04 | 588 | 590 | 579 | 581 | 321,000 | 581 |
| 2005-02-03 | 590 | 594 | 587 | 588 | 570,000 | 588 |
| 2005-02-02 | 594 | 595 | 590 | 590 | 443,000 | 590 |
| 2005-02-01 | 593 | 594 | 588 | 591 | 450,000 | 591 |
| 2005-01-31 | 600 | 603 | 588 | 589 | 878,000 | 589 |
| 2005-01-28 | 571 | 602 | 571 | 597 | 2,881,000 | 597 |
| 2005-01-27 | 570 | 580 | 567 | 570 | 698,000 | 570 |
| 2005-01-26 | 570 | 575 | 567 | 570 | 165,000 | 570 |
| 2005-01-25 | 575 | 575 | 562 | 569 | 242,000 | 569 |
| 2005-01-24 | 568 | 575 | 564 | 575 | 327,000 | 575 |
| 2005-01-21 | 565 | 573 | 562 | 564 | 398,000 | 564 |
| 2005-01-20 | 572 | 573 | 567 | 568 | 335,000 | 568 |
| 2005-01-19 | 598 | 600 | 570 | 575 | 2,230,000 | 575 |
| 2005-01-18 | 587 | 596 | 585 | 595 | 878,000 | 595 |
| 2005-01-17 | 582 | 589 | 579 | 583 | 376,000 | 583 |
| 2005-01-14 | 572 | 581 | 571 | 577 | 399,000 | 577 |
| 2005-01-13 | 586 | 587 | 581 | 582 | 431,000 | 582 |
| 2005-01-12 | 583 | 588 | 582 | 587 | 439,000 | 587 |
| 2005-01-11 | 585 | 589 | 583 | 587 | 438,000 | 587 |
| 2005-01-07 | 580 | 585 | 578 | 583 | 331,000 | 583 |
| 2005-01-06 | 573 | 586 | 573 | 586 | 650,000 | 586 |
| 2005-01-05 | 580 | 580 | 569 | 579 | 694,000 | 579 |
| 2005-01-04 | 581 | 581 | 571 | 579 | 283,000 | 579 |
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