6498 (株)キッツ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 273 | 278 | 273 | 276 | 109,000 | 276 |
| 2008-12-29 | 275 | 278 | 273 | 275 | 243,000 | 275 |
| 2008-12-26 | 267 | 273 | 265 | 273 | 355,000 | 273 |
| 2008-12-25 | 258 | 266 | 258 | 262 | 216,000 | 262 |
| 2008-12-24 | 253 | 263 | 253 | 259 | 413,000 | 259 |
| 2008-12-22 | 257 | 260 | 251 | 258 | 470,000 | 258 |
| 2008-12-19 | 262 | 268 | 258 | 260 | 532,000 | 260 |
| 2008-12-18 | 275 | 277 | 271 | 271 | 355,000 | 271 |
| 2008-12-17 | 274 | 275 | 265 | 270 | 263,000 | 270 |
| 2008-12-16 | 275 | 276 | 268 | 269 | 316,000 | 269 |
| 2008-12-15 | 264 | 278 | 264 | 277 | 398,000 | 277 |
| 2008-12-12 | 281 | 281 | 263 | 263 | 645,000 | 263 |
| 2008-12-11 | 281 | 282 | 272 | 280 | 617,000 | 280 |
| 2008-12-10 | 259 | 276 | 255 | 274 | 726,000 | 274 |
| 2008-12-09 | 264 | 266 | 257 | 264 | 795,000 | 264 |
| 2008-12-08 | 247 | 252 | 241 | 249 | 639,000 | 249 |
| 2008-12-05 | 254 | 254 | 245 | 249 | 403,000 | 249 |
| 2008-12-04 | 255 | 260 | 246 | 249 | 732,000 | 249 |
| 2008-12-03 | 261 | 266 | 258 | 263 | 501,000 | 263 |
| 2008-12-02 | 274 | 274 | 256 | 258 | 751,000 | 258 |
| 2008-12-01 | 285 | 289 | 276 | 279 | 475,000 | 279 |
| 2008-11-28 | 299 | 300 | 288 | 289 | 407,000 | 289 |
| 2008-11-27 | 291 | 298 | 287 | 290 | 439,000 | 290 |
| 2008-11-26 | 302 | 305 | 292 | 293 | 271,000 | 293 |
| 2008-11-25 | 317 | 321 | 301 | 312 | 310,000 | 312 |
| 2008-11-21 | 268 | 310 | 262 | 306 | 648,000 | 306 |
| 2008-11-20 | 306 | 307 | 277 | 278 | 558,000 | 278 |
| 2008-11-19 | 329 | 332 | 305 | 316 | 298,000 | 316 |
| 2008-11-18 | 335 | 335 | 325 | 327 | 296,000 | 327 |
| 2008-11-17 | 328 | 343 | 324 | 334 | 387,000 | 334 |
| 2008-11-14 | 326 | 335 | 310 | 315 | 472,000 | 315 |
| 2008-11-13 | 325 | 334 | 321 | 321 | 356,000 | 321 |
| 2008-11-12 | 333 | 345 | 331 | 338 | 350,000 | 338 |
| 2008-11-11 | 354 | 362 | 348 | 348 | 361,000 | 348 |
| 2008-11-10 | 356 | 360 | 350 | 354 | 500,000 | 354 |
| 2008-11-07 | 342 | 353 | 330 | 341 | 750,000 | 341 |
| 2008-11-06 | 330 | 377 | 329 | 357 | 1,492,000 | 357 |
| 2008-11-05 | 339 | 348 | 334 | 345 | 1,184,000 | 345 |
| 2008-11-04 | 297 | 330 | 295 | 323 | 1,070,000 | 323 |
| 2008-10-31 | 312 | 314 | 285 | 287 | 1,108,000 | 287 |
| 2008-10-30 | 286 | 307 | 284 | 307 | 1,111,000 | 307 |
| 2008-10-29 | 297 | 302 | 277 | 287 | 794,000 | 287 |
| 2008-10-28 | 269 | 282 | 248 | 282 | 1,127,000 | 282 |
| 2008-10-27 | 284 | 302 | 259 | 262 | 779,000 | 262 |
| 2008-10-24 | 300 | 302 | 283 | 289 | 579,000 | 289 |
| 2008-10-23 | 308 | 312 | 296 | 312 | 608,000 | 312 |
| 2008-10-22 | 334 | 337 | 317 | 319 | 375,000 | 319 |
| 2008-10-21 | 353 | 353 | 335 | 341 | 317,000 | 341 |
| 2008-10-20 | 330 | 341 | 321 | 337 | 679,000 | 337 |
| 2008-10-17 | 330 | 352 | 321 | 326 | 723,000 | 326 |
| 2008-10-16 | 340 | 355 | 327 | 327 | 593,000 | 327 |
| 2008-10-15 | 376 | 381 | 357 | 379 | 487,000 | 379 |
| 2008-10-14 | 377 | 377 | 361 | 376 | 675,000 | 376 |
| 2008-10-10 | 300 | 315 | 293 | 312 | 898,000 | 312 |
| 2008-10-09 | 311 | 351 | 311 | 330 | 863,000 | 330 |
| 2008-10-08 | 336 | 336 | 304 | 306 | 761,000 | 306 |
| 2008-10-07 | 333 | 348 | 325 | 346 | 711,000 | 346 |
| 2008-10-06 | 386 | 387 | 351 | 358 | 682,000 | 358 |
| 2008-10-03 | 410 | 413 | 391 | 392 | 594,000 | 392 |
| 2008-10-02 | 446 | 446 | 410 | 410 | 579,000 | 410 |
| 2008-10-01 | 475 | 475 | 440 | 443 | 711,000 | 443 |
| 2008-09-30 | 456 | 494 | 451 | 485 | 785,000 | 485 |
| 2008-09-29 | 498 | 498 | 480 | 481 | 361,000 | 481 |
| 2008-09-26 | 524 | 526 | 493 | 499 | 453,000 | 499 |
| 2008-09-25 | 491 | 519 | 491 | 515 | 243,000 | 515 |
| 2008-09-24 | 510 | 524 | 495 | 508 | 587,000 | 508 |
| 2008-09-22 | 550 | 557 | 497 | 501 | 1,058,000 | 501 |
| 2008-09-19 | 492 | 548 | 491 | 545 | 1,115,000 | 545 |
| 2008-09-18 | 440 | 506 | 435 | 502 | 1,050,000 | 502 |
| 2008-09-17 | 446 | 461 | 438 | 449 | 487,000 | 449 |
| 2008-09-16 | 410 | 445 | 410 | 442 | 650,000 | 442 |
| 2008-09-12 | 455 | 462 | 440 | 450 | 551,000 | 450 |
| 2008-09-11 | 457 | 458 | 444 | 458 | 441,000 | 458 |
| 2008-09-10 | 444 | 456 | 439 | 456 | 488,000 | 456 |
| 2008-09-09 | 467 | 467 | 448 | 449 | 306,000 | 449 |
| 2008-09-08 | 460 | 473 | 460 | 467 | 494,000 | 467 |
| 2008-09-05 | 436 | 441 | 431 | 436 | 474,000 | 436 |
| 2008-09-04 | 451 | 456 | 442 | 443 | 339,000 | 443 |
| 2008-09-03 | 465 | 468 | 450 | 451 | 510,000 | 451 |
| 2008-09-02 | 480 | 480 | 463 | 464 | 427,000 | 464 |
| 2008-09-01 | 489 | 495 | 486 | 487 | 237,000 | 487 |
| 2008-08-29 | 492 | 498 | 489 | 496 | 356,000 | 496 |
| 2008-08-28 | 497 | 500 | 479 | 480 | 495,000 | 480 |
| 2008-08-27 | 495 | 500 | 491 | 492 | 248,000 | 492 |
| 2008-08-26 | 495 | 504 | 494 | 500 | 236,000 | 500 |
| 2008-08-25 | 503 | 510 | 500 | 502 | 232,000 | 502 |
| 2008-08-22 | 495 | 502 | 490 | 493 | 319,000 | 493 |
| 2008-08-21 | 496 | 502 | 491 | 495 | 155,000 | 495 |
| 2008-08-20 | 486 | 498 | 486 | 495 | 283,000 | 495 |
| 2008-08-19 | 490 | 496 | 486 | 491 | 251,000 | 491 |
| 2008-08-18 | 492 | 511 | 492 | 500 | 225,000 | 500 |
| 2008-08-15 | 483 | 493 | 483 | 492 | 183,000 | 492 |
| 2008-08-14 | 481 | 495 | 481 | 483 | 332,000 | 483 |
| 2008-08-13 | 487 | 490 | 480 | 486 | 535,000 | 486 |
| 2008-08-12 | 490 | 500 | 487 | 487 | 525,000 | 487 |
| 2008-08-11 | 491 | 513 | 491 | 510 | 383,000 | 510 |
| 2008-08-08 | 485 | 506 | 483 | 496 | 268,000 | 496 |
| 2008-08-07 | 495 | 498 | 490 | 498 | 340,000 | 498 |
| 2008-08-06 | 480 | 505 | 480 | 505 | 603,000 | 505 |
| 2008-08-05 | 470 | 486 | 465 | 465 | 733,000 | 465 |
| 2008-08-04 | 490 | 494 | 464 | 464 | 638,000 | 464 |
| 2008-08-01 | 500 | 504 | 487 | 492 | 732,000 | 492 |
| 2008-07-31 | 532 | 542 | 496 | 512 | 1,256,000 | 512 |
| 2008-07-30 | 530 | 535 | 527 | 530 | 339,000 | 530 |
| 2008-07-29 | 526 | 528 | 513 | 521 | 428,000 | 521 |
| 2008-07-28 | 544 | 546 | 534 | 538 | 361,000 | 538 |
| 2008-07-25 | 540 | 542 | 532 | 535 | 261,000 | 535 |
| 2008-07-24 | 534 | 548 | 532 | 547 | 367,000 | 547 |
| 2008-07-23 | 519 | 538 | 517 | 533 | 674,000 | 533 |
| 2008-07-22 | 510 | 520 | 503 | 520 | 471,000 | 520 |
| 2008-07-18 | 511 | 515 | 493 | 495 | 582,000 | 495 |
| 2008-07-17 | 514 | 514 | 502 | 509 | 391,000 | 509 |
| 2008-07-16 | 495 | 509 | 492 | 499 | 395,000 | 499 |
| 2008-07-15 | 498 | 507 | 491 | 494 | 723,000 | 494 |
| 2008-07-14 | 500 | 520 | 500 | 509 | 465,000 | 509 |
| 2008-07-11 | 514 | 515 | 495 | 510 | 793,000 | 510 |
| 2008-07-10 | 493 | 506 | 485 | 504 | 504,000 | 504 |
| 2008-07-09 | 500 | 509 | 490 | 491 | 369,000 | 491 |
| 2008-07-08 | 517 | 517 | 487 | 492 | 749,000 | 492 |
| 2008-07-07 | 517 | 517 | 490 | 510 | 1,073,000 | 510 |
| 2008-07-04 | 513 | 518 | 507 | 516 | 804,000 | 516 |
| 2008-07-03 | 504 | 513 | 486 | 504 | 1,106,000 | 504 |
| 2008-07-02 | 542 | 543 | 503 | 505 | 992,000 | 505 |
| 2008-07-01 | 541 | 551 | 539 | 546 | 388,000 | 546 |
| 2008-06-30 | 531 | 556 | 530 | 543 | 800,000 | 543 |
| 2008-06-27 | 530 | 530 | 520 | 525 | 628,000 | 525 |
| 2008-06-26 | 553 | 557 | 537 | 541 | 648,000 | 541 |
| 2008-06-25 | 556 | 567 | 544 | 557 | 592,000 | 557 |
| 2008-06-24 | 569 | 570 | 555 | 556 | 979,000 | 556 |
| 2008-06-23 | 574 | 582 | 569 | 577 | 746,000 | 577 |
| 2008-06-20 | 610 | 615 | 591 | 594 | 1,151,000 | 594 |
| 2008-06-19 | 617 | 626 | 592 | 595 | 1,058,000 | 595 |
| 2008-06-18 | 609 | 625 | 608 | 624 | 586,000 | 624 |
| 2008-06-17 | 628 | 628 | 611 | 612 | 643,000 | 612 |
| 2008-06-16 | 630 | 634 | 620 | 629 | 577,000 | 629 |
| 2008-06-13 | 626 | 646 | 619 | 624 | 820,000 | 624 |
| 2008-06-12 | 630 | 650 | 623 | 635 | 572,000 | 635 |
| 2008-06-11 | 657 | 663 | 643 | 648 | 442,000 | 648 |
| 2008-06-10 | 672 | 674 | 640 | 647 | 569,000 | 647 |
| 2008-06-09 | 655 | 670 | 651 | 662 | 636,000 | 662 |
| 2008-06-06 | 709 | 709 | 675 | 680 | 1,050,000 | 680 |
| 2008-06-05 | 647 | 680 | 641 | 679 | 1,359,000 | 679 |
| 2008-06-04 | 614 | 638 | 610 | 637 | 989,000 | 637 |
| 2008-06-03 | 608 | 613 | 600 | 607 | 704,000 | 607 |
| 2008-06-02 | 600 | 614 | 589 | 611 | 1,023,000 | 611 |
| 2008-05-30 | 573 | 594 | 573 | 592 | 426,000 | 592 |
| 2008-05-29 | 590 | 590 | 565 | 572 | 1,223,000 | 572 |
| 2008-05-28 | 617 | 617 | 587 | 588 | 515,000 | 588 |
| 2008-05-27 | 605 | 615 | 600 | 614 | 504,000 | 614 |
| 2008-05-26 | 619 | 620 | 601 | 601 | 513,000 | 601 |
| 2008-05-23 | 604 | 618 | 600 | 611 | 639,000 | 611 |
| 2008-05-22 | 566 | 600 | 566 | 600 | 741,000 | 600 |
| 2008-05-21 | 580 | 580 | 565 | 566 | 521,000 | 566 |
| 2008-05-20 | 585 | 594 | 584 | 584 | 484,000 | 584 |
| 2008-05-19 | 586 | 590 | 576 | 581 | 682,000 | 581 |
| 2008-05-16 | 584 | 587 | 571 | 577 | 483,000 | 577 |
| 2008-05-15 | 571 | 584 | 571 | 578 | 525,000 | 578 |
| 2008-05-14 | 544 | 563 | 536 | 562 | 1,149,000 | 562 |
| 2008-05-13 | 554 | 559 | 539 | 543 | 1,224,000 | 543 |
| 2008-05-12 | 573 | 577 | 540 | 564 | 1,923,000 | 564 |
| 2008-05-09 | 619 | 619 | 612 | 613 | 501,000 | 613 |
| 2008-05-08 | 620 | 626 | 616 | 617 | 402,000 | 617 |
| 2008-05-07 | 618 | 629 | 615 | 624 | 551,000 | 624 |
| 2008-05-02 | 600 | 615 | 595 | 612 | 620,000 | 612 |
| 2008-05-01 | 610 | 612 | 577 | 580 | 1,073,000 | 580 |
| 2008-04-30 | 612 | 629 | 608 | 620 | 665,000 | 620 |
| 2008-04-28 | 612 | 624 | 611 | 617 | 441,000 | 617 |
| 2008-04-25 | 603 | 616 | 600 | 604 | 354,000 | 604 |
| 2008-04-24 | 604 | 608 | 600 | 600 | 293,000 | 600 |
| 2008-04-23 | 594 | 610 | 589 | 604 | 276,000 | 604 |
| 2008-04-22 | 600 | 610 | 599 | 601 | 425,000 | 601 |
| 2008-04-21 | 615 | 616 | 603 | 605 | 342,000 | 605 |
| 2008-04-18 | 592 | 596 | 584 | 596 | 257,000 | 596 |
| 2008-04-17 | 591 | 597 | 587 | 590 | 286,000 | 590 |
| 2008-04-16 | 569 | 581 | 565 | 581 | 678,000 | 581 |
| 2008-04-15 | 565 | 575 | 561 | 564 | 375,000 | 564 |
| 2008-04-14 | 572 | 574 | 561 | 564 | 335,000 | 564 |
| 2008-04-11 | 570 | 585 | 564 | 582 | 368,000 | 582 |
| 2008-04-10 | 562 | 572 | 555 | 560 | 957,000 | 560 |
| 2008-04-09 | 597 | 600 | 572 | 575 | 392,000 | 575 |
| 2008-04-08 | 607 | 614 | 593 | 595 | 856,000 | 595 |
| 2008-04-07 | 603 | 619 | 598 | 617 | 324,000 | 617 |
| 2008-04-04 | 618 | 623 | 603 | 608 | 399,000 | 608 |
| 2008-04-03 | 610 | 631 | 606 | 622 | 595,000 | 622 |
| 2008-04-02 | 609 | 617 | 603 | 617 | 492,000 | 617 |
| 2008-04-01 | 587 | 596 | 576 | 590 | 755,000 | 590 |
| 2008-03-31 | 600 | 602 | 578 | 591 | 417,000 | 591 |
| 2008-03-28 | 602 | 611 | 591 | 609 | 351,000 | 609 |
| 2008-03-27 | 603 | 607 | 583 | 598 | 779,000 | 598 |
| 2008-03-26 | 603 | 615 | 601 | 607 | 577,000 | 607 |
| 2008-03-25 | 600 | 615 | 595 | 610 | 824,000 | 610 |
| 2008-03-24 | 568 | 595 | 564 | 588 | 835,000 | 588 |
| 2008-03-21 | 535 | 549 | 534 | 548 | 777,000 | 548 |
| 2008-03-19 | 530 | 537 | 520 | 532 | 427,000 | 532 |
| 2008-03-18 | 500 | 511 | 493 | 510 | 847,000 | 510 |
| 2008-03-17 | 502 | 513 | 490 | 507 | 996,000 | 507 |
| 2008-03-14 | 530 | 535 | 509 | 519 | 975,000 | 519 |
| 2008-03-13 | 550 | 552 | 515 | 527 | 1,187,000 | 527 |
| 2008-03-12 | 569 | 570 | 547 | 556 | 853,000 | 556 |
| 2008-03-11 | 496 | 537 | 486 | 534 | 1,500,000 | 534 |
| 2008-03-10 | 532 | 533 | 494 | 504 | 1,351,000 | 504 |
| 2008-03-07 | 544 | 552 | 535 | 542 | 712,000 | 542 |
| 2008-03-06 | 542 | 564 | 542 | 554 | 787,000 | 554 |
| 2008-03-05 | 545 | 546 | 530 | 538 | 890,000 | 538 |
| 2008-03-04 | 551 | 565 | 540 | 549 | 1,615,000 | 549 |
| 2008-03-03 | 555 | 560 | 546 | 548 | 1,138,000 | 548 |
| 2008-02-29 | 591 | 602 | 583 | 593 | 1,420,000 | 593 |
| 2008-02-28 | 592 | 615 | 579 | 607 | 1,209,000 | 607 |
| 2008-02-27 | 581 | 597 | 581 | 591 | 1,609,000 | 591 |
| 2008-02-26 | 580 | 589 | 571 | 575 | 1,086,000 | 575 |
| 2008-02-25 | 571 | 573 | 561 | 569 | 1,845,000 | 569 |
| 2008-02-22 | 553 | 591 | 550 | 571 | 1,544,000 | 571 |
| 2008-02-21 | 602 | 608 | 565 | 569 | 3,017,000 | 569 |
| 2008-02-20 | 634 | 634 | 589 | 590 | 2,205,000 | 590 |
| 2008-02-19 | 630 | 644 | 618 | 634 | 1,462,000 | 634 |
| 2008-02-18 | 628 | 648 | 612 | 620 | 1,388,000 | 620 |
| 2008-02-15 | 594 | 622 | 583 | 619 | 1,502,000 | 619 |
| 2008-02-14 | 580 | 595 | 575 | 594 | 1,256,000 | 594 |
| 2008-02-13 | 552 | 571 | 552 | 562 | 1,610,000 | 562 |
| 2008-02-12 | 527 | 548 | 526 | 542 | 1,590,000 | 542 |
| 2008-02-08 | 526 | 538 | 520 | 524 | 1,997,000 | 524 |
| 2008-02-07 | 502 | 525 | 502 | 522 | 1,619,000 | 522 |
| 2008-02-06 | 502 | 507 | 491 | 498 | 1,915,000 | 498 |
| 2008-02-05 | 520 | 534 | 512 | 534 | 1,026,000 | 534 |
| 2008-02-04 | 519 | 525 | 511 | 525 | 892,000 | 525 |
| 2008-02-01 | 509 | 514 | 495 | 507 | 1,047,000 | 507 |
| 2008-01-31 | 474 | 510 | 465 | 504 | 1,872,000 | 504 |
| 2008-01-30 | 484 | 495 | 468 | 474 | 1,225,000 | 474 |
| 2008-01-29 | 475 | 484 | 471 | 479 | 1,105,000 | 479 |
| 2008-01-28 | 482 | 484 | 453 | 461 | 1,341,000 | 461 |
| 2008-01-25 | 474 | 494 | 474 | 494 | 1,898,000 | 494 |
| 2008-01-24 | 442 | 458 | 442 | 454 | 2,019,000 | 454 |
| 2008-01-23 | 448 | 448 | 426 | 432 | 1,510,000 | 432 |
| 2008-01-22 | 432 | 446 | 417 | 423 | 1,884,000 | 423 |
| 2008-01-21 | 478 | 478 | 454 | 457 | 1,463,000 | 457 |
| 2008-01-18 | 472 | 492 | 458 | 491 | 2,252,000 | 491 |
| 2008-01-17 | 460 | 491 | 451 | 481 | 1,337,000 | 481 |
| 2008-01-16 | 451 | 478 | 444 | 450 | 1,623,000 | 450 |
| 2008-01-15 | 505 | 512 | 475 | 481 | 1,065,000 | 481 |
| 2008-01-11 | 559 | 559 | 500 | 504 | 2,617,000 | 504 |
| 2008-01-10 | 546 | 571 | 546 | 560 | 2,002,000 | 560 |
| 2008-01-09 | 505 | 550 | 505 | 545 | 1,470,000 | 545 |
| 2008-01-08 | 514 | 522 | 498 | 521 | 1,583,000 | 521 |
| 2008-01-07 | 524 | 529 | 508 | 524 | 1,576,000 | 524 |
| 2008-01-04 | 561 | 565 | 512 | 523 | 1,553,000 | 523 |
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