6498 (株)キッツ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 456 | 456 | 440 | 449 | 104,000 | 449 |
| 2009-12-29 | 457 | 457 | 450 | 453 | 78,000 | 453 |
| 2009-12-28 | 450 | 459 | 446 | 452 | 341,000 | 452 |
| 2009-12-25 | 449 | 450 | 446 | 449 | 96,000 | 449 |
| 2009-12-24 | 446 | 448 | 442 | 445 | 171,000 | 445 |
| 2009-12-22 | 449 | 452 | 445 | 446 | 180,000 | 446 |
| 2009-12-21 | 455 | 455 | 443 | 444 | 218,000 | 444 |
| 2009-12-18 | 454 | 466 | 450 | 455 | 258,000 | 455 |
| 2009-12-17 | 440 | 456 | 438 | 454 | 447,000 | 454 |
| 2009-12-16 | 436 | 442 | 435 | 436 | 172,000 | 436 |
| 2009-12-15 | 445 | 445 | 434 | 435 | 194,000 | 435 |
| 2009-12-14 | 434 | 445 | 431 | 444 | 254,000 | 444 |
| 2009-12-11 | 433 | 442 | 426 | 439 | 391,000 | 439 |
| 2009-12-10 | 437 | 437 | 425 | 428 | 290,000 | 428 |
| 2009-12-09 | 438 | 446 | 437 | 437 | 236,000 | 437 |
| 2009-12-08 | 441 | 443 | 433 | 441 | 255,000 | 441 |
| 2009-12-07 | 441 | 449 | 435 | 440 | 214,000 | 440 |
| 2009-12-04 | 436 | 438 | 430 | 433 | 234,000 | 433 |
| 2009-12-03 | 424 | 440 | 421 | 436 | 432,000 | 436 |
| 2009-12-02 | 417 | 428 | 414 | 422 | 288,000 | 422 |
| 2009-12-01 | 412 | 424 | 405 | 422 | 406,000 | 422 |
| 2009-11-30 | 403 | 416 | 403 | 412 | 421,000 | 412 |
| 2009-11-27 | 414 | 414 | 404 | 408 | 580,000 | 408 |
| 2009-11-26 | 413 | 429 | 407 | 420 | 623,000 | 420 |
| 2009-11-25 | 415 | 420 | 403 | 415 | 733,000 | 415 |
| 2009-11-24 | 430 | 434 | 412 | 414 | 538,000 | 414 |
| 2009-11-20 | 415 | 429 | 415 | 429 | 263,000 | 429 |
| 2009-11-19 | 419 | 420 | 410 | 419 | 330,000 | 419 |
| 2009-11-18 | 422 | 428 | 413 | 419 | 575,000 | 419 |
| 2009-11-17 | 435 | 440 | 425 | 427 | 467,000 | 427 |
| 2009-11-16 | 446 | 449 | 435 | 439 | 295,000 | 439 |
| 2009-11-13 | 443 | 444 | 436 | 441 | 337,000 | 441 |
| 2009-11-12 | 439 | 445 | 432 | 436 | 259,000 | 436 |
| 2009-11-11 | 449 | 449 | 435 | 439 | 251,000 | 439 |
| 2009-11-10 | 445 | 456 | 441 | 450 | 250,000 | 450 |
| 2009-11-09 | 445 | 453 | 436 | 449 | 369,000 | 449 |
| 2009-11-06 | 446 | 446 | 434 | 443 | 428,000 | 443 |
| 2009-11-05 | 454 | 455 | 441 | 446 | 346,000 | 446 |
| 2009-11-04 | 459 | 465 | 453 | 453 | 309,000 | 453 |
| 2009-11-02 | 455 | 467 | 451 | 463 | 735,000 | 463 |
| 2009-10-30 | 466 | 477 | 457 | 474 | 923,000 | 474 |
| 2009-10-29 | 452 | 464 | 451 | 461 | 472,000 | 461 |
| 2009-10-28 | 474 | 475 | 465 | 467 | 329,000 | 467 |
| 2009-10-27 | 484 | 485 | 467 | 469 | 319,000 | 469 |
| 2009-10-26 | 475 | 492 | 471 | 489 | 336,000 | 489 |
| 2009-10-23 | 488 | 495 | 476 | 480 | 428,000 | 480 |
| 2009-10-22 | 497 | 501 | 480 | 493 | 366,000 | 493 |
| 2009-10-21 | 498 | 507 | 495 | 505 | 288,000 | 505 |
| 2009-10-20 | 499 | 505 | 497 | 497 | 301,000 | 497 |
| 2009-10-19 | 497 | 500 | 489 | 497 | 273,000 | 497 |
| 2009-10-16 | 500 | 500 | 487 | 497 | 270,000 | 497 |
| 2009-10-15 | 479 | 500 | 478 | 496 | 471,000 | 496 |
| 2009-10-14 | 485 | 485 | 472 | 476 | 272,000 | 476 |
| 2009-10-13 | 482 | 487 | 477 | 486 | 258,000 | 486 |
| 2009-10-09 | 454 | 477 | 453 | 474 | 380,000 | 474 |
| 2009-10-08 | 446 | 456 | 440 | 453 | 264,000 | 453 |
| 2009-10-07 | 430 | 445 | 427 | 443 | 365,000 | 443 |
| 2009-10-06 | 425 | 435 | 425 | 430 | 301,000 | 430 |
| 2009-10-05 | 426 | 430 | 418 | 422 | 211,000 | 422 |
| 2009-10-02 | 435 | 437 | 423 | 427 | 555,000 | 427 |
| 2009-10-01 | 450 | 455 | 447 | 449 | 322,000 | 449 |
| 2009-09-30 | 447 | 459 | 447 | 452 | 162,000 | 452 |
| 2009-09-29 | 459 | 465 | 452 | 456 | 257,000 | 456 |
| 2009-09-28 | 464 | 464 | 448 | 454 | 555,000 | 454 |
| 2009-09-25 | 482 | 482 | 468 | 469 | 445,000 | 469 |
| 2009-09-24 | 477 | 492 | 477 | 486 | 682,000 | 486 |
| 2009-09-18 | 473 | 481 | 468 | 478 | 360,000 | 478 |
| 2009-09-17 | 463 | 492 | 457 | 483 | 894,000 | 483 |
| 2009-09-16 | 452 | 464 | 447 | 459 | 419,000 | 459 |
| 2009-09-15 | 465 | 467 | 443 | 447 | 573,000 | 447 |
| 2009-09-14 | 458 | 471 | 456 | 469 | 685,000 | 469 |
| 2009-09-11 | 468 | 472 | 456 | 458 | 705,000 | 458 |
| 2009-09-10 | 460 | 478 | 459 | 473 | 1,035,000 | 473 |
| 2009-09-09 | 449 | 458 | 443 | 452 | 567,000 | 452 |
| 2009-09-08 | 448 | 448 | 435 | 445 | 334,000 | 445 |
| 2009-09-07 | 427 | 449 | 427 | 443 | 505,000 | 443 |
| 2009-09-04 | 414 | 428 | 410 | 426 | 610,000 | 426 |
| 2009-09-03 | 433 | 443 | 417 | 419 | 647,000 | 419 |
| 2009-09-02 | 438 | 467 | 430 | 438 | 2,033,000 | 438 |
| 2009-09-01 | 420 | 440 | 419 | 437 | 834,000 | 437 |
| 2009-08-31 | 414 | 427 | 411 | 423 | 715,000 | 423 |
| 2009-08-28 | 406 | 412 | 403 | 409 | 373,000 | 409 |
| 2009-08-27 | 412 | 413 | 406 | 408 | 443,000 | 408 |
| 2009-08-26 | 405 | 414 | 402 | 409 | 540,000 | 409 |
| 2009-08-25 | 391 | 408 | 391 | 402 | 546,000 | 402 |
| 2009-08-24 | 396 | 404 | 392 | 395 | 249,000 | 395 |
| 2009-08-21 | 388 | 393 | 386 | 391 | 274,000 | 391 |
| 2009-08-20 | 390 | 400 | 382 | 398 | 473,000 | 398 |
| 2009-08-19 | 393 | 404 | 393 | 395 | 229,000 | 395 |
| 2009-08-18 | 384 | 394 | 379 | 392 | 535,000 | 392 |
| 2009-08-17 | 406 | 406 | 391 | 393 | 308,000 | 393 |
| 2009-08-14 | 409 | 423 | 408 | 409 | 365,000 | 409 |
| 2009-08-13 | 400 | 410 | 399 | 407 | 523,000 | 407 |
| 2009-08-12 | 395 | 405 | 393 | 395 | 479,000 | 395 |
| 2009-08-11 | 390 | 405 | 389 | 405 | 1,459,000 | 405 |
| 2009-08-10 | 380 | 381 | 375 | 378 | 282,000 | 378 |
| 2009-08-07 | 379 | 379 | 370 | 375 | 196,000 | 375 |
| 2009-08-06 | 378 | 381 | 373 | 375 | 456,000 | 375 |
| 2009-08-05 | 380 | 381 | 366 | 368 | 539,000 | 368 |
| 2009-08-04 | 380 | 387 | 373 | 379 | 515,000 | 379 |
| 2009-08-03 | 383 | 406 | 376 | 380 | 1,569,000 | 380 |
| 2009-07-31 | 390 | 390 | 374 | 380 | 2,086,000 | 380 |
| 2009-07-30 | 365 | 387 | 355 | 371 | 4,264,000 | 371 |
| 2009-07-29 | 307 | 309 | 305 | 307 | 176,000 | 307 |
| 2009-07-28 | 315 | 315 | 304 | 307 | 215,000 | 307 |
| 2009-07-27 | 313 | 315 | 308 | 314 | 163,000 | 314 |
| 2009-07-24 | 317 | 318 | 310 | 313 | 252,000 | 313 |
| 2009-07-23 | 318 | 321 | 315 | 315 | 143,000 | 315 |
| 2009-07-22 | 320 | 320 | 314 | 318 | 137,000 | 318 |
| 2009-07-21 | 311 | 318 | 311 | 317 | 186,000 | 317 |
| 2009-07-17 | 309 | 314 | 309 | 311 | 110,000 | 311 |
| 2009-07-16 | 306 | 317 | 306 | 308 | 223,000 | 308 |
| 2009-07-15 | 300 | 302 | 296 | 300 | 249,000 | 300 |
| 2009-07-14 | 300 | 305 | 292 | 300 | 328,000 | 300 |
| 2009-07-13 | 309 | 310 | 293 | 294 | 170,000 | 294 |
| 2009-07-10 | 310 | 319 | 307 | 309 | 500,000 | 309 |
| 2009-07-09 | 311 | 314 | 303 | 305 | 236,000 | 305 |
| 2009-07-08 | 312 | 313 | 306 | 309 | 390,000 | 309 |
| 2009-07-07 | 320 | 322 | 316 | 317 | 314,000 | 317 |
| 2009-07-06 | 322 | 325 | 320 | 322 | 135,000 | 322 |
| 2009-07-03 | 322 | 326 | 319 | 325 | 180,000 | 325 |
| 2009-07-02 | 330 | 331 | 324 | 330 | 168,000 | 330 |
| 2009-07-01 | 329 | 333 | 327 | 327 | 207,000 | 327 |
| 2009-06-30 | 327 | 330 | 324 | 329 | 204,000 | 329 |
| 2009-06-29 | 327 | 337 | 323 | 325 | 233,000 | 325 |
| 2009-06-26 | 335 | 335 | 325 | 331 | 216,000 | 331 |
| 2009-06-25 | 316 | 329 | 316 | 325 | 252,000 | 325 |
| 2009-06-24 | 320 | 321 | 314 | 317 | 377,000 | 317 |
| 2009-06-23 | 319 | 325 | 319 | 325 | 209,000 | 325 |
| 2009-06-22 | 325 | 338 | 325 | 333 | 237,000 | 333 |
| 2009-06-19 | 329 | 339 | 323 | 323 | 265,000 | 323 |
| 2009-06-18 | 335 | 336 | 329 | 330 | 195,000 | 330 |
| 2009-06-17 | 333 | 341 | 331 | 339 | 268,000 | 339 |
| 2009-06-16 | 343 | 349 | 337 | 338 | 381,000 | 338 |
| 2009-06-15 | 348 | 363 | 344 | 350 | 1,108,000 | 350 |
| 2009-06-12 | 337 | 346 | 335 | 344 | 658,000 | 344 |
| 2009-06-11 | 336 | 336 | 324 | 332 | 533,000 | 332 |
| 2009-06-10 | 337 | 337 | 329 | 334 | 582,000 | 334 |
| 2009-06-09 | 329 | 338 | 327 | 335 | 950,000 | 335 |
| 2009-06-08 | 318 | 329 | 316 | 324 | 712,000 | 324 |
| 2009-06-05 | 317 | 320 | 312 | 313 | 358,000 | 313 |
| 2009-06-04 | 318 | 323 | 317 | 318 | 276,000 | 318 |
| 2009-06-03 | 316 | 320 | 316 | 317 | 222,000 | 317 |
| 2009-06-02 | 324 | 325 | 317 | 318 | 349,000 | 318 |
| 2009-06-01 | 319 | 319 | 312 | 314 | 433,000 | 314 |
| 2009-05-29 | 325 | 329 | 317 | 319 | 261,000 | 319 |
| 2009-05-28 | 328 | 332 | 323 | 327 | 278,000 | 327 |
| 2009-05-27 | 335 | 339 | 332 | 333 | 292,000 | 333 |
| 2009-05-26 | 323 | 331 | 322 | 330 | 202,000 | 330 |
| 2009-05-25 | 319 | 322 | 318 | 320 | 165,000 | 320 |
| 2009-05-22 | 316 | 319 | 312 | 316 | 202,000 | 316 |
| 2009-05-21 | 318 | 319 | 311 | 313 | 297,000 | 313 |
| 2009-05-20 | 319 | 321 | 315 | 320 | 307,000 | 320 |
| 2009-05-19 | 317 | 318 | 313 | 314 | 207,000 | 314 |
| 2009-05-18 | 320 | 320 | 311 | 313 | 198,000 | 313 |
| 2009-05-15 | 323 | 327 | 315 | 320 | 658,000 | 320 |
| 2009-05-14 | 341 | 351 | 338 | 348 | 188,000 | 348 |
| 2009-05-13 | 340 | 350 | 339 | 349 | 260,000 | 349 |
| 2009-05-12 | 343 | 347 | 336 | 336 | 147,000 | 336 |
| 2009-05-11 | 355 | 360 | 343 | 348 | 194,000 | 348 |
| 2009-05-08 | 334 | 344 | 333 | 344 | 190,000 | 344 |
| 2009-05-07 | 330 | 338 | 330 | 335 | 298,000 | 335 |
| 2009-05-01 | 312 | 321 | 311 | 320 | 386,000 | 320 |
| 2009-04-30 | 300 | 310 | 300 | 307 | 228,000 | 307 |
| 2009-04-28 | 319 | 322 | 299 | 299 | 310,000 | 299 |
| 2009-04-27 | 318 | 322 | 314 | 319 | 214,000 | 319 |
| 2009-04-24 | 311 | 318 | 310 | 314 | 264,000 | 314 |
| 2009-04-23 | 308 | 309 | 302 | 307 | 167,000 | 307 |
| 2009-04-22 | 309 | 314 | 303 | 305 | 114,000 | 305 |
| 2009-04-21 | 309 | 314 | 300 | 310 | 128,000 | 310 |
| 2009-04-20 | 316 | 316 | 310 | 314 | 136,000 | 314 |
| 2009-04-17 | 308 | 312 | 304 | 311 | 120,000 | 311 |
| 2009-04-16 | 308 | 315 | 302 | 303 | 144,000 | 303 |
| 2009-04-15 | 313 | 313 | 305 | 306 | 110,000 | 306 |
| 2009-04-14 | 312 | 313 | 309 | 312 | 124,000 | 312 |
| 2009-04-13 | 310 | 315 | 310 | 312 | 77,000 | 312 |
| 2009-04-10 | 315 | 315 | 308 | 310 | 95,000 | 310 |
| 2009-04-09 | 303 | 310 | 300 | 310 | 245,000 | 310 |
| 2009-04-08 | 303 | 303 | 295 | 298 | 203,000 | 298 |
| 2009-04-07 | 308 | 311 | 306 | 308 | 87,000 | 308 |
| 2009-04-06 | 315 | 324 | 309 | 312 | 259,000 | 312 |
| 2009-04-03 | 313 | 313 | 306 | 312 | 219,000 | 312 |
| 2009-04-02 | 304 | 312 | 301 | 308 | 274,000 | 308 |
| 2009-04-01 | 298 | 303 | 295 | 298 | 214,000 | 298 |
| 2009-03-31 | 295 | 304 | 290 | 299 | 295,000 | 299 |
| 2009-03-30 | 313 | 317 | 292 | 293 | 222,000 | 293 |
| 2009-03-27 | 327 | 327 | 313 | 313 | 258,000 | 313 |
| 2009-03-26 | 312 | 317 | 307 | 317 | 179,000 | 317 |
| 2009-03-25 | 305 | 314 | 304 | 314 | 365,000 | 314 |
| 2009-03-24 | 309 | 309 | 298 | 305 | 367,000 | 305 |
| 2009-03-23 | 298 | 305 | 295 | 301 | 284,000 | 301 |
| 2009-03-19 | 296 | 299 | 291 | 293 | 165,000 | 293 |
| 2009-03-18 | 293 | 293 | 286 | 291 | 213,000 | 291 |
| 2009-03-17 | 289 | 292 | 285 | 286 | 202,000 | 286 |
| 2009-03-16 | 274 | 284 | 274 | 284 | 245,000 | 284 |
| 2009-03-13 | 262 | 276 | 262 | 271 | 336,000 | 271 |
| 2009-03-12 | 263 | 273 | 262 | 267 | 263,000 | 267 |
| 2009-03-11 | 285 | 285 | 265 | 265 | 594,000 | 265 |
| 2009-03-10 | 276 | 278 | 272 | 278 | 230,000 | 278 |
| 2009-03-09 | 288 | 290 | 271 | 276 | 418,000 | 276 |
| 2009-03-06 | 298 | 300 | 290 | 292 | 350,000 | 292 |
| 2009-03-05 | 305 | 309 | 300 | 303 | 321,000 | 303 |
| 2009-03-04 | 297 | 304 | 297 | 300 | 315,000 | 300 |
| 2009-03-03 | 305 | 305 | 296 | 296 | 270,000 | 296 |
| 2009-03-02 | 294 | 310 | 294 | 310 | 247,000 | 310 |
| 2009-02-27 | 304 | 306 | 301 | 304 | 203,000 | 304 |
| 2009-02-26 | 297 | 302 | 297 | 299 | 116,000 | 299 |
| 2009-02-25 | 292 | 302 | 291 | 301 | 245,000 | 301 |
| 2009-02-24 | 281 | 288 | 281 | 288 | 214,000 | 288 |
| 2009-02-23 | 282 | 287 | 281 | 285 | 153,000 | 285 |
| 2009-02-20 | 300 | 300 | 283 | 287 | 228,000 | 287 |
| 2009-02-19 | 294 | 300 | 290 | 299 | 217,000 | 299 |
| 2009-02-18 | 281 | 287 | 281 | 284 | 168,000 | 284 |
| 2009-02-17 | 294 | 294 | 285 | 286 | 163,000 | 286 |
| 2009-02-16 | 298 | 298 | 292 | 294 | 167,000 | 294 |
| 2009-02-13 | 294 | 299 | 286 | 298 | 304,000 | 298 |
| 2009-02-12 | 292 | 298 | 281 | 285 | 241,000 | 285 |
| 2009-02-10 | 293 | 299 | 287 | 289 | 268,000 | 289 |
| 2009-02-09 | 302 | 303 | 288 | 288 | 233,000 | 288 |
| 2009-02-06 | 309 | 312 | 297 | 299 | 310,000 | 299 |
| 2009-02-05 | 301 | 310 | 294 | 304 | 511,000 | 304 |
| 2009-02-04 | 283 | 299 | 283 | 297 | 559,000 | 297 |
| 2009-02-03 | 277 | 291 | 277 | 282 | 419,000 | 282 |
| 2009-02-02 | 275 | 280 | 264 | 277 | 672,000 | 277 |
| 2009-01-30 | 280 | 283 | 275 | 280 | 456,000 | 280 |
| 2009-01-29 | 281 | 285 | 275 | 285 | 412,000 | 285 |
| 2009-01-28 | 278 | 280 | 273 | 276 | 259,000 | 276 |
| 2009-01-27 | 266 | 279 | 263 | 277 | 279,000 | 277 |
| 2009-01-26 | 256 | 263 | 256 | 261 | 148,000 | 261 |
| 2009-01-23 | 261 | 267 | 259 | 259 | 326,000 | 259 |
| 2009-01-22 | 266 | 271 | 263 | 270 | 340,000 | 270 |
| 2009-01-21 | 259 | 269 | 259 | 259 | 431,000 | 259 |
| 2009-01-20 | 278 | 278 | 266 | 268 | 261,000 | 268 |
| 2009-01-19 | 267 | 274 | 267 | 273 | 263,000 | 273 |
| 2009-01-16 | 259 | 267 | 259 | 265 | 208,000 | 265 |
| 2009-01-15 | 255 | 261 | 251 | 257 | 426,000 | 257 |
| 2009-01-14 | 262 | 267 | 257 | 257 | 429,000 | 257 |
| 2009-01-13 | 267 | 269 | 258 | 259 | 375,000 | 259 |
| 2009-01-09 | 276 | 279 | 266 | 274 | 684,000 | 274 |
| 2009-01-08 | 285 | 286 | 279 | 280 | 354,000 | 280 |
| 2009-01-07 | 289 | 297 | 289 | 292 | 525,000 | 292 |
| 2009-01-06 | 279 | 289 | 276 | 286 | 622,000 | 286 |
| 2009-01-05 | 280 | 281 | 272 | 274 | 234,000 | 274 |
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