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
2009-12-30456456440449104,000449
2009-12-2945745745045378,000453
2009-12-28450459446452341,000452
2009-12-2544945044644996,000449
2009-12-24446448442445171,000445
2009-12-22449452445446180,000446
2009-12-21455455443444218,000444
2009-12-18454466450455258,000455
2009-12-17440456438454447,000454
2009-12-16436442435436172,000436
2009-12-15445445434435194,000435
2009-12-14434445431444254,000444
2009-12-11433442426439391,000439
2009-12-10437437425428290,000428
2009-12-09438446437437236,000437
2009-12-08441443433441255,000441
2009-12-07441449435440214,000440
2009-12-04436438430433234,000433
2009-12-03424440421436432,000436
2009-12-02417428414422288,000422
2009-12-01412424405422406,000422
2009-11-30403416403412421,000412
2009-11-27414414404408580,000408
2009-11-26413429407420623,000420
2009-11-25415420403415733,000415
2009-11-24430434412414538,000414
2009-11-20415429415429263,000429
2009-11-19419420410419330,000419
2009-11-18422428413419575,000419
2009-11-17435440425427467,000427
2009-11-16446449435439295,000439
2009-11-13443444436441337,000441
2009-11-12439445432436259,000436
2009-11-11449449435439251,000439
2009-11-10445456441450250,000450
2009-11-09445453436449369,000449
2009-11-06446446434443428,000443
2009-11-05454455441446346,000446
2009-11-04459465453453309,000453
2009-11-02455467451463735,000463
2009-10-30466477457474923,000474
2009-10-29452464451461472,000461
2009-10-28474475465467329,000467
2009-10-27484485467469319,000469
2009-10-26475492471489336,000489
2009-10-23488495476480428,000480
2009-10-22497501480493366,000493
2009-10-21498507495505288,000505
2009-10-20499505497497301,000497
2009-10-19497500489497273,000497
2009-10-16500500487497270,000497
2009-10-15479500478496471,000496
2009-10-14485485472476272,000476
2009-10-13482487477486258,000486
2009-10-09454477453474380,000474
2009-10-08446456440453264,000453
2009-10-07430445427443365,000443
2009-10-06425435425430301,000430
2009-10-05426430418422211,000422
2009-10-02435437423427555,000427
2009-10-01450455447449322,000449
2009-09-30447459447452162,000452
2009-09-29459465452456257,000456
2009-09-28464464448454555,000454
2009-09-25482482468469445,000469
2009-09-24477492477486682,000486
2009-09-18473481468478360,000478
2009-09-17463492457483894,000483
2009-09-16452464447459419,000459
2009-09-15465467443447573,000447
2009-09-14458471456469685,000469
2009-09-11468472456458705,000458
2009-09-104604784594731,035,000473
2009-09-09449458443452567,000452
2009-09-08448448435445334,000445
2009-09-07427449427443505,000443
2009-09-04414428410426610,000426
2009-09-03433443417419647,000419
2009-09-024384674304382,033,000438
2009-09-01420440419437834,000437
2009-08-31414427411423715,000423
2009-08-28406412403409373,000409
2009-08-27412413406408443,000408
2009-08-26405414402409540,000409
2009-08-25391408391402546,000402
2009-08-24396404392395249,000395
2009-08-21388393386391274,000391
2009-08-20390400382398473,000398
2009-08-19393404393395229,000395
2009-08-18384394379392535,000392
2009-08-17406406391393308,000393
2009-08-14409423408409365,000409
2009-08-13400410399407523,000407
2009-08-12395405393395479,000395
2009-08-113904053894051,459,000405
2009-08-10380381375378282,000378
2009-08-07379379370375196,000375
2009-08-06378381373375456,000375
2009-08-05380381366368539,000368
2009-08-04380387373379515,000379
2009-08-033834063763801,569,000380
2009-07-313903903743802,086,000380
2009-07-303653873553714,264,000371
2009-07-29307309305307176,000307
2009-07-28315315304307215,000307
2009-07-27313315308314163,000314
2009-07-24317318310313252,000313
2009-07-23318321315315143,000315
2009-07-22320320314318137,000318
2009-07-21311318311317186,000317
2009-07-17309314309311110,000311
2009-07-16306317306308223,000308
2009-07-15300302296300249,000300
2009-07-14300305292300328,000300
2009-07-13309310293294170,000294
2009-07-10310319307309500,000309
2009-07-09311314303305236,000305
2009-07-08312313306309390,000309
2009-07-07320322316317314,000317
2009-07-06322325320322135,000322
2009-07-03322326319325180,000325
2009-07-02330331324330168,000330
2009-07-01329333327327207,000327
2009-06-30327330324329204,000329
2009-06-29327337323325233,000325
2009-06-26335335325331216,000331
2009-06-25316329316325252,000325
2009-06-24320321314317377,000317
2009-06-23319325319325209,000325
2009-06-22325338325333237,000333
2009-06-19329339323323265,000323
2009-06-18335336329330195,000330
2009-06-17333341331339268,000339
2009-06-16343349337338381,000338
2009-06-153483633443501,108,000350
2009-06-12337346335344658,000344
2009-06-11336336324332533,000332
2009-06-10337337329334582,000334
2009-06-09329338327335950,000335
2009-06-08318329316324712,000324
2009-06-05317320312313358,000313
2009-06-04318323317318276,000318
2009-06-03316320316317222,000317
2009-06-02324325317318349,000318
2009-06-01319319312314433,000314
2009-05-29325329317319261,000319
2009-05-28328332323327278,000327
2009-05-27335339332333292,000333
2009-05-26323331322330202,000330
2009-05-25319322318320165,000320
2009-05-22316319312316202,000316
2009-05-21318319311313297,000313
2009-05-20319321315320307,000320
2009-05-19317318313314207,000314
2009-05-18320320311313198,000313
2009-05-15323327315320658,000320
2009-05-14341351338348188,000348
2009-05-13340350339349260,000349
2009-05-12343347336336147,000336
2009-05-11355360343348194,000348
2009-05-08334344333344190,000344
2009-05-07330338330335298,000335
2009-05-01312321311320386,000320
2009-04-30300310300307228,000307
2009-04-28319322299299310,000299
2009-04-27318322314319214,000319
2009-04-24311318310314264,000314
2009-04-23308309302307167,000307
2009-04-22309314303305114,000305
2009-04-21309314300310128,000310
2009-04-20316316310314136,000314
2009-04-17308312304311120,000311
2009-04-16308315302303144,000303
2009-04-15313313305306110,000306
2009-04-14312313309312124,000312
2009-04-1331031531031277,000312
2009-04-1031531530831095,000310
2009-04-09303310300310245,000310
2009-04-08303303295298203,000298
2009-04-0730831130630887,000308
2009-04-06315324309312259,000312
2009-04-03313313306312219,000312
2009-04-02304312301308274,000308
2009-04-01298303295298214,000298
2009-03-31295304290299295,000299
2009-03-30313317292293222,000293
2009-03-27327327313313258,000313
2009-03-26312317307317179,000317
2009-03-25305314304314365,000314
2009-03-24309309298305367,000305
2009-03-23298305295301284,000301
2009-03-19296299291293165,000293
2009-03-18293293286291213,000291
2009-03-17289292285286202,000286
2009-03-16274284274284245,000284
2009-03-13262276262271336,000271
2009-03-12263273262267263,000267
2009-03-11285285265265594,000265
2009-03-10276278272278230,000278
2009-03-09288290271276418,000276
2009-03-06298300290292350,000292
2009-03-05305309300303321,000303
2009-03-04297304297300315,000300
2009-03-03305305296296270,000296
2009-03-02294310294310247,000310
2009-02-27304306301304203,000304
2009-02-26297302297299116,000299
2009-02-25292302291301245,000301
2009-02-24281288281288214,000288
2009-02-23282287281285153,000285
2009-02-20300300283287228,000287
2009-02-19294300290299217,000299
2009-02-18281287281284168,000284
2009-02-17294294285286163,000286
2009-02-16298298292294167,000294
2009-02-13294299286298304,000298
2009-02-12292298281285241,000285
2009-02-10293299287289268,000289
2009-02-09302303288288233,000288
2009-02-06309312297299310,000299
2009-02-05301310294304511,000304
2009-02-04283299283297559,000297
2009-02-03277291277282419,000282
2009-02-02275280264277672,000277
2009-01-30280283275280456,000280
2009-01-29281285275285412,000285
2009-01-28278280273276259,000276
2009-01-27266279263277279,000277
2009-01-26256263256261148,000261
2009-01-23261267259259326,000259
2009-01-22266271263270340,000270
2009-01-21259269259259431,000259
2009-01-20278278266268261,000268
2009-01-19267274267273263,000273
2009-01-16259267259265208,000265
2009-01-15255261251257426,000257
2009-01-14262267257257429,000257
2009-01-13267269258259375,000259
2009-01-09276279266274684,000274
2009-01-08285286279280354,000280
2009-01-07289297289292525,000292
2009-01-06279289276286622,000286
2009-01-05280281272274234,000274

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