6498 (株)キッツ の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-285905905545661,219,000566
2007-12-275835955785901,198,000590
2007-12-26560575554573725,000573
2007-12-25551560547560792,000560
2007-12-215415425275381,142,000538
2007-12-20566566531536798,000536
2007-12-195655725485491,009,000549
2007-12-185585815515651,418,000565
2007-12-175955965665681,139,000568
2007-12-146126265955971,783,000597
2007-12-136416426106121,220,000612
2007-12-12622641621638881,000638
2007-12-116406466286311,207,000631
2007-12-106436466296321,119,000632
2007-12-076486556366481,143,000648
2007-12-066606676266391,960,000639
2007-12-05653671640667947,000667
2007-12-046897156526521,583,000652
2007-12-036947146796891,454,000689
2007-11-306556906546761,219,000676
2007-11-29672678658663934,000663
2007-11-286626716426521,093,000652
2007-11-276256686226521,143,000652
2007-11-266126646126452,263,000645
2007-11-226086295835923,023,000592
2007-11-216706776366381,520,000638
2007-11-20645687640680998,000680
2007-11-197047096736781,180,000678
2007-11-16732732705712939,000712
2007-11-157537587397421,152,000742
2007-11-14756762741756845,000756
2007-11-137407497187361,182,000736
2007-11-127377477197433,096,000743
2007-11-097487957427675,673,000767
2007-11-086837296737184,206,000718
2007-11-077587586886884,591,000688
2007-11-067627967617882,193,000788
2007-11-057848037707712,871,000771
2007-11-027948057647643,467,000764
2007-11-019229308608642,644,000864
2007-10-31938942919942576,000942
2007-10-30939942920938758,000938
2007-10-299539609189221,129,000922
2007-10-26940950922943578,000943
2007-10-25950956918930660,000930
2007-10-24966978947949998,000949
2007-10-23933955918948703,000948
2007-10-22918927902924746,000924
2007-10-19936946934938586,000938
2007-10-189419519279451,229,000945
2007-10-179809809359471,301,000947
2007-10-161,0171,017988990560,000990
2007-10-151,0231,0251,0101,020324,0001,020
2007-10-121,0311,0371,0141,021394,0001,021
2007-10-111,0241,0361,0181,030384,0001,030
2007-10-101,0421,0421,0221,024375,0001,024
2007-10-091,0101,0401,0101,025793,0001,025
2007-10-051,0201,0201,0051,007968,0001,007
2007-10-041,0451,0501,0031,008819,0001,008
2007-10-031,0461,0591,0381,050614,0001,050
2007-10-021,0591,0781,0431,045400,0001,045
2007-10-011,0501,0521,0301,034301,0001,034
2007-09-281,0301,0661,0271,0441,018,0001,044
2007-09-271,0141,0231,0051,016468,0001,016
2007-09-269971,0089901,006276,0001,006
2007-09-259721,0109619871,762,000987
2007-09-219809859589691,060,000969
2007-09-209749859629771,225,000977
2007-09-19963969950959914,000959
2007-09-18940940917922579,000922
2007-09-149289559289431,105,000943
2007-09-13956966925928968,000928
2007-09-12993993952957810,000957
2007-09-11990995972983479,000983
2007-09-109931,002985990480,000990
2007-09-071,0051,0179991,010406,0001,010
2007-09-061,0021,0099841,004544,0001,004
2007-09-051,0391,0411,0041,010643,0001,010
2007-09-041,0301,0321,0151,019429,0001,019
2007-09-031,0401,0481,0261,029325,0001,029
2007-08-311,0121,0171,0041,0151,008,0001,015
2007-08-301,0121,0251,0041,004574,0001,004
2007-08-299921,0149901,000829,0001,000
2007-08-281,0151,0519931,0331,454,0001,033
2007-08-271,0671,0781,0111,0321,108,0001,032
2007-08-241,0731,0791,0571,070681,0001,070
2007-08-231,1121,1151,0711,093867,0001,093
2007-08-221,0811,1231,0811,093867,0001,093
2007-08-211,0501,1321,0501,101804,0001,101
2007-08-201,1071,1071,0651,076663,0001,076
2007-08-171,0771,0781,0411,0471,316,0001,047
2007-08-161,0961,1061,0581,096742,0001,096
2007-08-151,1161,1271,1131,1161,077,0001,116
2007-08-141,1101,1401,1061,136729,0001,136
2007-08-131,1551,1651,1081,1281,482,0001,128
2007-08-101,2041,2401,1641,1752,001,0001,175
2007-08-091,2101,2551,1991,2052,841,0001,205
2007-08-081,1571,1681,1261,1441,171,0001,144
2007-08-071,1751,1801,1481,167837,0001,167
2007-08-061,1211,1621,1151,156880,0001,156
2007-08-031,1561,1571,1301,148727,0001,148
2007-08-021,1881,1891,1311,163716,0001,163
2007-08-011,2021,2021,1591,162694,0001,162
2007-07-311,1951,2111,1851,203382,0001,203
2007-07-301,1501,1951,1501,194868,0001,194
2007-07-271,1501,1841,1471,174756,0001,174
2007-07-261,2491,2491,2001,2031,357,0001,203
2007-07-251,2041,2591,2001,2521,454,0001,252
2007-07-241,2301,2301,1911,209711,0001,209
2007-07-231,1941,2271,1901,2201,120,0001,220
2007-07-201,1991,2361,1991,2241,481,0001,224
2007-07-191,1911,2051,1821,198759,0001,198
2007-07-181,1691,2101,1261,2032,263,0001,203
2007-07-171,1861,1861,1571,1751,626,0001,175
2007-07-131,2361,2361,1951,206842,0001,206
2007-07-121,2441,2451,2011,2201,344,0001,220
2007-07-111,2251,2501,2171,2442,062,0001,244
2007-07-101,1831,2371,1701,2341,817,0001,234
2007-07-091,1671,1941,1561,1881,273,0001,188
2007-07-061,1701,1701,1451,165759,0001,165
2007-07-051,1851,1921,1741,1811,435,0001,181
2007-07-041,1491,1811,1421,1732,116,0001,173
2007-07-031,1431,1431,1201,1302,156,0001,130
2007-07-021,0991,1661,0931,1633,604,0001,163
2007-06-291,0371,0801,0331,0741,073,0001,074
2007-06-281,0401,0401,0201,032553,0001,032
2007-06-271,0461,0461,0111,020901,0001,020
2007-06-261,0491,0531,0221,045797,0001,045
2007-06-251,0761,0811,0511,053957,0001,053
2007-06-221,0811,0851,0691,079614,0001,079
2007-06-211,0751,0891,0681,081549,0001,081
2007-06-201,0731,1051,0631,0771,397,0001,077
2007-06-191,0661,0661,0411,059659,0001,059
2007-06-181,0631,0751,0601,065618,0001,065
2007-06-151,0701,0781,0441,0671,270,0001,067
2007-06-141,0131,0741,0051,0721,542,0001,072
2007-06-139951,0079851,003472,0001,003
2007-06-121,0151,0301,0031,0071,451,0001,007
2007-06-111,0391,0451,0051,013798,0001,013
2007-06-081,0321,0401,0171,0311,203,0001,031
2007-06-071,0191,0561,0131,0521,620,0001,052
2007-06-069631,0359621,0242,471,0001,024
2007-06-05958960945953545,000953
2007-06-04975978950953731,000953
2007-06-01942962940961909,000961
2007-05-31921934921932489,000932
2007-05-30920928911921492,000921
2007-05-29930932919928346,000928
2007-05-28923930916924393,000924
2007-05-25924926902918787,000918
2007-05-24923923908917606,000917
2007-05-23911919903906925,000906
2007-05-228929058809041,061,000904
2007-05-218598788468741,073,000874
2007-05-188948948518661,339,000866
2007-05-17855870849864850,000864
2007-05-168648668348451,792,000845
2007-05-158948958608661,273,000866
2007-05-149359388848911,830,000891
2007-05-119189359109221,553,000922
2007-05-10935938922928761,000928
2007-05-09929939926928795,000928
2007-05-08935948926930671,000930
2007-05-079349499279301,070,000930
2007-05-02928930915926786,000926
2007-05-019459459179181,170,000918
2007-04-27954959939942899,000942
2007-04-26945954937954700,000954
2007-04-25942950933936436,000936
2007-04-24965974942947866,000947
2007-04-23975984967974501,000974
2007-04-20979980961965349,000965
2007-04-19988988957969370,000969
2007-04-18966983966981526,000981
2007-04-179859889589631,043,000963
2007-04-161,0001,005986991469,000991
2007-04-131,0091,018991996801,000996
2007-04-121,0101,0101,0021,005464,0001,005
2007-04-111,0131,0191,0091,0161,141,0001,016
2007-04-101,0431,0431,0081,0131,350,0001,013
2007-04-091,0261,0441,0251,043365,0001,043
2007-04-061,0221,0321,0091,020380,0001,020
2007-04-051,0361,0451,0231,023842,0001,023
2007-04-041,0461,0481,0291,0361,273,0001,036
2007-04-031,0411,0501,0271,041584,0001,041
2007-04-021,0761,0771,0351,039738,0001,039
2007-03-301,0771,0781,0551,070633,0001,070
2007-03-291,0561,0781,0431,077457,0001,077
2007-03-281,0711,0781,0601,064263,0001,064
2007-03-271,0691,0861,0611,064411,0001,064
2007-03-261,0861,0871,0751,082482,0001,082
2007-03-231,0831,0831,0581,066654,0001,066
2007-03-221,0821,0911,0811,082717,0001,082
2007-03-201,0851,0981,0781,080749,0001,080
2007-03-191,0781,0821,0651,073771,0001,073
2007-03-161,0541,0801,0541,0711,172,0001,071
2007-03-151,0461,0801,0411,074941,0001,074
2007-03-141,0501,0631,0301,036962,0001,036
2007-03-131,0931,1091,0801,080420,0001,080
2007-03-121,1011,1151,0861,091461,0001,091
2007-03-091,1001,1101,0981,098508,0001,098
2007-03-081,0491,0951,0471,095762,0001,095
2007-03-071,1001,1101,0581,0601,416,0001,060
2007-03-061,0261,0671,0211,0631,253,0001,063
2007-03-051,0541,0541,0021,007890,0001,007
2007-03-021,0671,0771,0341,0651,199,0001,065
2007-03-011,0901,0971,0561,0771,057,0001,077
2007-02-281,0021,0821,0001,0701,001,0001,070
2007-02-271,1631,1631,1151,1221,141,0001,122
2007-02-261,1501,1771,1421,1461,287,0001,146
2007-02-231,1201,1471,1151,1441,128,0001,144
2007-02-221,1181,1231,1041,109647,0001,109
2007-02-211,1191,1251,1101,118711,0001,118
2007-02-201,1261,1281,1051,115853,0001,115
2007-02-191,1001,1351,0921,120783,0001,120
2007-02-161,0931,0961,0821,092404,0001,092
2007-02-151,1001,1001,0791,093510,0001,093
2007-02-141,1001,1031,0851,089826,0001,089
2007-02-131,0911,1211,0851,1102,054,0001,110
2007-02-091,0231,0821,0191,0712,032,0001,071
2007-02-081,0101,0241,0061,0191,050,0001,019
2007-02-071,0121,0171,0031,004658,0001,004
2007-02-069991,0199951,010615,0001,010
2007-02-051,0101,010982989645,000989
2007-02-021,0141,0161,0001,004392,0001,004
2007-02-019981,0179951,011683,0001,011
2007-01-311,0061,006994995266,000995
2007-01-301,0061,009998998285,000998
2007-01-299911,0099891,003328,0001,003
2007-01-261,0031,006990994640,000994
2007-01-251,0141,0141,0021,003653,0001,003
2007-01-249941,0129941,006626,0001,006
2007-01-23995998987994580,000994
2007-01-22993995987992618,000992
2007-01-19976983970977754,000977
2007-01-18963976959971632,000971
2007-01-179619659499621,077,000962
2007-01-16967970960965440,000965
2007-01-15958966951963631,000963
2007-01-12945959943947626,000947
2007-01-11939951933938424,000938
2007-01-10952955937941522,000941
2007-01-09945956940952821,000952
2007-01-051,0021,002949951863,000951
2007-01-04995998989992151,000992

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