6498 (株)キッツの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	387	390	385	386	227,600	386
2010-12-29	388	388	382	387	266,200	387
2010-12-28	383	386	378	381	351,000	381
2010-12-27	382	384	378	380	471,500	380
2010-12-24	391	394	385	385	279,000	385
2010-12-22	396	399	393	394	408,200	394
2010-12-21	399	403	399	399	445,700	399
2010-12-20	411	411	398	399	773,100	399
2010-12-17	414	415	412	413	581,300	413
2010-12-16	414	421	411	414	518,800	414
2010-12-15	412	413	406	413	487,100	413
2010-12-14	409	413	408	411	442,300	411
2010-12-13	393	409	392	406	644,700	406
2010-12-10	399	399	389	393	581,200	393
2010-12-09	392	399	391	392	500,300	392
2010-12-08	387	393	386	390	569,200	390
2010-12-07	385	389	382	386	477,700	386
2010-12-06	385	387	379	386	607,000	386
2010-12-03	365	377	365	374	588,500	374
2010-12-02	362	367	360	365	509,000	365
2010-12-01	360	362	356	359	463,300	359
2010-11-30	370	373	362	362	874,400	362
2010-11-29	377	383	367	372	864,900	372
2010-11-26	371	383	369	378	920,400	378
2010-11-25	362	366	358	365	613,100	365
2010-11-24	351	365	351	358	618,600	358
2010-11-22	354	362	349	359	834,600	359
2010-11-19	355	356	347	353	751,600	353
2010-11-18	353	354	344	350	937,900	350
2010-11-17	344	350	338	350	2,331,700	350
2010-11-16	325	327	320	320	424,200	320
2010-11-15	329	331	324	325	244,800	325
2010-11-12	333	337	331	332	242,100	332
2010-11-11	334	340	332	337	283,800	337
2010-11-10	330	339	328	334	348,800	334
2010-11-09	322	326	318	325	344,700	325
2010-11-08	322	329	321	323	285,300	323
2010-11-05	320	324	317	320	579,800	320
2010-11-04	323	327	314	317	407,600	317
2010-11-02	315	323	313	320	1,129,800	320
2010-11-01	347	347	312	312	871,700	312
2010-10-29	354	360	352	357	223,500	357
2010-10-28	364	369	352	356	705,700	356
2010-10-27	354	368	354	363	384,500	363
2010-10-26	354	360	352	354	333,900	354
2010-10-25	365	367	355	359	218,200	359
2010-10-22	359	366	355	362	358,000	362
2010-10-21	369	372	357	360	543,600	360
2010-10-20	359	361	349	356	332,800	356
2010-10-19	362	366	358	366	323,800	366
2010-10-18	352	362	351	360	350,700	360
2010-10-15	336	363	334	355	775,000	355
2010-10-14	336	345	335	339	276,800	339
2010-10-13	333	338	332	334	174,300	334
2010-10-12	346	348	328	331	297,200	331
2010-10-08	344	347	338	342	433,600	342
2010-10-07	346	351	344	350	311,600	350
2010-10-06	340	355	333	349	508,700	349
2010-10-05	338	339	324	336	416,700	336
2010-10-04	344	345	332	332	298,200	332
2010-10-01	341	344	336	342	374,900	342
2010-09-30	337	346	337	341	273,300	341
2010-09-29	334	345	333	339	374,000	339
2010-09-28	337	337	332	335	180,300	335
2010-09-27	339	339	334	337	127,800	337
2010-09-24	330	343	330	333	191,000	333
2010-09-22	340	344	335	337	199,000	337
2010-09-21	349	349	338	340	248,400	340
2010-09-17	329	340	328	337	270,700	337
2010-09-16	327	328	324	326	168,600	326
2010-09-15	318	331	316	325	375,100	325
2010-09-14	326	326	313	318	383,000	318
2010-09-13	325	329	322	326	193,200	326
2010-09-10	307	325	307	323	492,100	323
2010-09-09	318	318	305	315	477,900	315
2010-09-08	320	321	314	319	235,300	319
2010-09-07	337	337	323	324	405,500	324
2010-09-06	332	336	329	336	349,900	336
2010-09-03	334	337	324	327	399,000	327
2010-09-02	336	340	333	336	256,100	336
2010-09-01	338	340	324	334	691,700	334
2010-08-31	362	362	346	346	99,200	346
2010-08-30	366	374	365	366	103,900	366
2010-08-27	363	366	354	361	259,100	361
2010-08-26	369	369	353	362	138,700	362
2010-08-25	361	375	358	362	121,300	362
2010-08-24	360	371	352	360	112,300	360
2010-08-23	363	368	360	363	74,300	363
2010-08-20	375	375	363	366	132,000	366
2010-08-19	375	378	373	376	120,500	376
2010-08-18	380	383	375	377	146,900	377
2010-08-17	375	378	371	375	189,500	375
2010-08-16	382	387	374	382	144,700	382
2010-08-13	385	391	385	390	231,900	390
2010-08-12	376	382	372	381	130,100	381
2010-08-11	385	387	372	380	148,000	380
2010-08-10	404	404	387	389	133,400	389
2010-08-09	396	402	394	398	131,000	398
2010-08-06	398	402	398	399	169,600	399
2010-08-05	404	404	394	400	118,100	400
2010-08-04	401	402	393	396	135,100	396
2010-08-03	401	408	400	405	159,300	405
2010-08-02	415	418	395	398	515,600	398
2010-07-30	431	437	422	434	318,200	434
2010-07-29	443	443	427	431	259,200	431
2010-07-28	440	449	440	444	274,200	444
2010-07-27	428	435	426	430	177,400	430
2010-07-26	430	433	426	430	176,500	430
2010-07-23	428	428	420	422	198,800	422
2010-07-22	417	426	416	421	163,000	421
2010-07-21	425	430	421	421	128,200	421
2010-07-20	428	430	422	425	159,500	425
2010-07-16	435	441	422	428	237,700	428
2010-07-15	439	447	430	436	178,200	436
2010-07-14	439	448	437	439	177,000	439
2010-07-13	430	440	429	430	126,400	430
2010-07-12	425	443	423	431	151,200	431
2010-07-09	434	437	430	432	136,800	432
2010-07-08	436	439	425	427	223,900	427
2010-07-07	426	434	417	422	410,200	422
2010-07-06	427	434	419	430	318,300	430
2010-07-05	429	440	423	425	208,000	425
2010-07-02	414	422	414	417	107,600	417
2010-07-01	415	421	410	413	168,500	413
2010-06-30	432	432	418	422	260,000	422
2010-06-29	443	448	430	431	225,000	431
2010-06-28	448	448	437	443	371,000	443
2010-06-25	441	449	441	443	365,000	443
2010-06-24	444	456	442	448	349,000	448
2010-06-23	452	454	444	445	384,000	445
2010-06-22	452	461	449	457	418,000	457
2010-06-21	444	458	444	452	421,000	452
2010-06-18	442	446	433	437	470,000	437
2010-06-17	447	449	438	438	266,000	438
2010-06-16	447	452	443	451	354,000	451
2010-06-15	461	462	437	440	523,000	440
2010-06-14	436	441	432	437	261,000	437
2010-06-11	426	431	425	428	350,000	428
2010-06-10	420	428	418	426	228,000	426
2010-06-09	418	425	416	420	211,000	420
2010-06-08	425	426	421	424	264,000	424
2010-06-07	425	432	422	426	339,000	426
2010-06-04	430	440	430	432	187,000	432
2010-06-03	422	431	422	429	315,000	429
2010-06-02	423	423	414	416	248,000	416
2010-06-01	430	430	422	424	261,000	424
2010-05-31	410	441	410	432	472,000	432
2010-05-28	413	414	402	407	462,000	407
2010-05-27	400	407	399	405	354,000	405
2010-05-26	410	412	401	402	340,000	402
2010-05-25	432	432	406	410	299,000	410
2010-05-24	424	429	412	424	194,000	424
2010-05-21	437	437	419	423	419,000	423
2010-05-20	448	453	442	443	225,000	443
2010-05-19	441	455	434	451	597,000	451
2010-05-18	449	458	443	449	646,000	449
2010-05-17	483	483	440	443	884,000	443
2010-05-14	530	530	507	508	388,000	508
2010-05-13	512	526	509	520	440,000	520
2010-05-12	505	512	503	509	245,000	509
2010-05-11	513	519	496	500	436,000	500
2010-05-10	505	514	500	511	207,000	511
2010-05-07	508	508	498	499	334,000	499
2010-05-06	533	533	518	518	230,000	518
2010-04-30	535	542	534	537	250,000	537
2010-04-28	540	540	528	532	268,000	532
2010-04-27	539	548	535	547	220,000	547
2010-04-26	540	543	532	542	177,000	542
2010-04-23	531	537	525	535	182,000	535
2010-04-22	528	533	522	529	286,000	529
2010-04-21	520	538	517	537	368,000	537
2010-04-20	512	518	504	517	351,000	517
2010-04-19	512	518	507	511	265,000	511
2010-04-16	516	523	513	520	380,000	520
2010-04-15	533	533	517	519	379,000	519
2010-04-14	539	540	521	527	280,000	527
2010-04-13	535	536	526	532	318,000	532
2010-04-12	545	548	536	537	215,000	537
2010-04-09	537	541	537	540	118,000	540
2010-04-08	545	547	537	539	306,000	539
2010-04-07	547	550	542	549	360,000	549
2010-04-06	552	553	534	537	297,000	537
2010-04-05	537	550	535	550	410,000	550
2010-04-02	542	542	531	532	236,000	532
2010-04-01	545	545	533	535	336,000	535
2010-03-31	537	546	530	545	508,000	545
2010-03-30	525	534	518	534	594,000	534
2010-03-29	519	519	506	515	269,000	515
2010-03-26	525	525	517	523	321,000	523
2010-03-25	515	523	508	521	404,000	521
2010-03-24	502	516	498	510	720,000	510
2010-03-23	500	509	499	503	460,000	503
2010-03-19	498	506	495	502	478,000	502
2010-03-18	511	519	503	504	319,000	504
2010-03-17	515	520	507	515	376,000	515
2010-03-16	510	530	510	519	495,000	519
2010-03-15	515	517	512	514	139,000	514
2010-03-12	519	520	512	518	551,000	518
2010-03-11	496	510	494	509	325,000	509
2010-03-10	494	498	490	494	152,000	494
2010-03-09	490	497	488	493	277,000	493
2010-03-08	499	499	492	494	253,000	494
2010-03-05	486	499	486	497	357,000	497
2010-03-04	490	498	484	491	241,000	491
2010-03-03	485	491	483	490	307,000	490
2010-03-02	474	481	467	481	345,000	481
2010-03-01	461	475	459	473	283,000	473
2010-02-26	468	471	456	461	455,000	461
2010-02-25	467	476	461	476	303,000	476
2010-02-24	467	467	451	461	316,000	461
2010-02-23	469	470	459	468	197,000	468
2010-02-22	470	472	461	467	260,000	467
2010-02-19	474	474	463	468	197,000	468
2010-02-18	468	476	456	475	291,000	475
2010-02-17	475	475	469	472	133,000	472
2010-02-16	466	474	466	472	125,000	472
2010-02-15	470	476	465	474	290,000	474
2010-02-12	448	472	448	471	515,000	471
2010-02-10	445	445	438	440	157,000	440
2010-02-09	435	439	433	438	169,000	438
2010-02-08	442	442	435	435	139,000	435
2010-02-05	437	445	436	443	197,000	443
2010-02-04	463	465	443	449	267,000	449
2010-02-03	465	465	461	461	139,000	461
2010-02-02	467	469	453	462	244,000	462
2010-02-01	443	470	438	467	616,000	467
2010-01-29	460	462	451	451	239,000	451
2010-01-28	441	454	440	453	334,000	453
2010-01-27	433	436	431	434	171,000	434
2010-01-26	444	447	430	432	273,000	432
2010-01-25	441	442	434	436	142,000	436
2010-01-22	438	442	433	441	208,000	441
2010-01-21	434	446	431	444	237,000	444
2010-01-20	448	448	441	442	181,000	442
2010-01-19	452	454	447	449	161,000	449
2010-01-18	451	459	447	453	143,000	453
2010-01-15	469	469	455	459	245,000	459
2010-01-14	461	465	455	464	126,000	464
2010-01-13	469	469	456	457	231,000	457
2010-01-12	475	479	466	472	247,000	472
2010-01-08	460	468	458	468	219,000	468
2010-01-07	454	459	451	455	190,000	455
2010-01-06	454	456	450	450	91,000	450
2010-01-05	461	463	450	453	202,000	453
2010-01-04	454	457	452	454	67,000	454

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

6498 (株)キッツ の時系列データ [2010年度]

6498 (株)キッツの時系列データ [2010年度]