6498 (株)キッツの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	308	310	305	310	74,500	310
2011-12-29	303	306	302	304	72,200	304
2011-12-28	315	316	303	305	157,600	305
2011-12-27	314	316	308	314	73,600	314
2011-12-26	315	315	310	313	41,600	313
2011-12-22	305	310	302	308	165,500	308
2011-12-21	309	314	295	309	310,900	309
2011-12-20	307	309	305	307	78,000	307
2011-12-19	309	311	303	307	130,000	307
2011-12-16	315	319	311	311	118,100	311
2011-12-15	322	325	316	318	212,800	318
2011-12-14	326	328	321	323	137,700	323
2011-12-13	322	330	322	326	92,600	326
2011-12-12	332	332	326	328	178,100	328
2011-12-09	328	329	325	329	280,200	329
2011-12-08	325	329	321	325	93,900	325
2011-12-07	324	327	321	326	128,000	326
2011-12-06	334	334	320	320	243,900	320
2011-12-05	321	330	321	328	184,900	328
2011-12-02	324	326	321	325	169,200	325
2011-12-01	324	325	321	322	168,400	322
2011-11-30	319	319	311	318	148,600	318
2011-11-29	309	318	309	318	172,500	318
2011-11-28	309	311	305	307	163,500	307
2011-11-25	308	312	304	306	170,100	306
2011-11-24	302	308	300	305	181,000	305
2011-11-22	304	314	304	310	304,000	310
2011-11-21	307	307	302	304	226,800	304
2011-11-18	301	308	301	307	294,300	307
2011-11-17	301	309	301	306	255,200	306
2011-11-16	317	317	302	305	244,700	305
2011-11-15	305	316	304	314	249,200	314
2011-11-14	305	308	300	305	293,300	305
2011-11-11	306	307	299	305	309,100	305
2011-11-10	310	310	300	307	540,400	307
2011-11-09	305	321	305	321	659,900	321
2011-11-08	301	314	300	310	633,800	310
2011-11-07	300	301	294	300	296,100	300
2011-11-04	307	308	297	302	560,600	302
2011-11-02	310	310	301	305	591,000	305
2011-11-01	340	341	314	320	1,174,600	320
2011-10-31	352	372	350	366	327,700	366
2011-10-28	373	374	350	352	280,300	352
2011-10-27	355	358	348	357	210,500	357
2011-10-26	360	366	352	353	135,300	353
2011-10-25	372	372	362	363	66,900	363
2011-10-24	360	368	359	367	61,500	367
2011-10-21	354	360	354	358	44,400	358
2011-10-20	365	365	352	358	108,100	358
2011-10-19	374	382	361	364	83,200	364
2011-10-18	374	376	369	372	68,200	372
2011-10-17	372	388	368	381	139,500	381
2011-10-14	371	376	364	366	165,200	366
2011-10-13	366	383	366	379	167,800	379
2011-10-12	364	373	361	368	119,200	368
2011-10-11	374	375	365	368	171,000	368
2011-10-07	355	365	354	359	122,200	359
2011-10-06	347	355	347	350	103,900	350
2011-10-05	359	360	342	344	152,500	344
2011-10-04	360	363	350	354	178,500	354
2011-10-03	378	383	360	367	173,600	367
2011-09-30	386	393	381	393	268,400	393
2011-09-29	369	387	366	385	194,400	385
2011-09-28	365	374	359	374	229,400	374
2011-09-27	343	352	343	352	172,300	352
2011-09-26	361	361	336	337	201,800	337
2011-09-22	364	369	358	360	154,500	360
2011-09-21	372	376	365	370	91,100	370
2011-09-20	377	377	365	368	128,800	368
2011-09-16	367	386	367	381	225,200	381
2011-09-15	358	368	356	367	168,800	367
2011-09-14	355	365	348	350	130,900	350
2011-09-13	348	360	347	356	118,800	356
2011-09-12	355	355	345	349	199,200	349
2011-09-09	366	369	358	360	281,700	360
2011-09-08	356	364	355	362	252,700	362
2011-09-07	344	354	340	353	258,400	353
2011-09-06	353	353	341	343	283,600	343
2011-09-05	363	364	355	359	213,100	359
2011-09-02	364	367	358	365	243,600	365
2011-09-01	367	379	364	372	518,500	372
2011-08-31	346	362	344	360	412,800	360
2011-08-30	342	349	340	347	237,000	347
2011-08-29	330	340	328	334	554,400	334
2011-08-26	349	351	329	330	709,300	330
2011-08-25	341	358	340	347	294,100	347
2011-08-24	345	355	335	337	201,200	337
2011-08-23	345	350	341	344	164,600	344
2011-08-22	352	354	341	342	128,500	342
2011-08-19	350	359	347	351	224,300	351
2011-08-18	364	370	357	358	190,300	358
2011-08-17	366	370	363	369	148,700	369
2011-08-16	366	370	359	363	295,300	363
2011-08-15	373	373	362	363	243,900	363
2011-08-12	374	375	364	367	203,300	367
2011-08-11	368	385	368	371	303,700	371
2011-08-10	395	397	367	376	519,200	376
2011-08-09	377	388	366	387	276,600	387
2011-08-08	390	395	386	391	254,400	391
2011-08-05	392	396	390	395	220,100	395
2011-08-04	408	409	402	405	187,100	405
2011-08-03	410	410	396	402	299,700	402
2011-08-02	422	424	413	414	288,400	414
2011-08-01	440	440	430	430	386,500	430
2011-07-29	438	440	435	439	214,800	439
2011-07-28	445	448	433	437	247,400	437
2011-07-27	441	451	436	449	287,200	449
2011-07-26	442	450	441	448	176,100	448
2011-07-25	445	449	438	444	249,700	444
2011-07-22	442	448	438	447	204,300	447
2011-07-21	450	451	439	440	310,900	440
2011-07-20	461	461	450	453	169,600	453
2011-07-19	462	464	450	456	307,300	456
2011-07-15	467	469	459	465	236,800	465
2011-07-14	466	480	465	473	773,500	473
2011-07-13	451	464	451	463	226,100	463
2011-07-12	448	457	448	452	242,100	452
2011-07-11	449	463	449	461	246,800	461
2011-07-08	452	457	446	448	320,800	448
2011-07-07	450	463	450	452	550,700	452
2011-07-06	454	456	446	453	319,300	453
2011-07-05	467	467	451	453	608,900	453
2011-07-04	475	477	470	472	249,400	472
2011-07-01	473	475	467	472	260,600	472
2011-06-30	479	479	463	469	693,600	469
2011-06-29	464	475	461	472	741,400	472
2011-06-28	470	470	448	451	456,800	451
2011-06-27	465	470	461	464	280,000	464
2011-06-24	461	461	455	457	187,900	457
2011-06-23	462	464	457	460	231,900	460
2011-06-22	441	466	441	462	672,900	462
2011-06-21	439	439	429	437	339,900	437
2011-06-20	439	446	438	438	263,800	438
2011-06-17	444	449	432	436	409,500	436
2011-06-16	449	450	441	443	254,000	443
2011-06-15	465	465	447	453	499,700	453
2011-06-14	436	464	435	457	599,300	457
2011-06-13	429	442	424	438	385,700	438
2011-06-10	436	439	428	429	425,600	429
2011-06-09	420	437	420	437	717,900	437
2011-06-08	400	424	400	420	593,500	420
2011-06-07	396	402	388	398	414,600	398
2011-06-06	402	406	397	402	170,200	402
2011-06-03	408	412	402	403	275,600	403
2011-06-02	411	414	410	412	148,100	412
2011-06-01	420	420	414	419	163,500	419
2011-05-31	418	419	414	417	192,500	417
2011-05-30	412	417	407	416	230,100	416
2011-05-27	419	421	413	415	254,600	415
2011-05-26	416	420	416	418	304,200	418
2011-05-25	404	419	404	417	548,900	417
2011-05-24	388	405	385	404	463,900	404
2011-05-23	380	388	372	387	317,600	387
2011-05-20	383	388	381	381	133,300	381
2011-05-19	390	390	382	382	158,200	382
2011-05-18	385	388	382	385	199,200	385
2011-05-17	381	392	378	388	252,400	388
2011-05-16	393	395	383	384	392,700	384
2011-05-13	405	410	382	404	740,300	404
2011-05-12	410	420	405	409	364,200	409
2011-05-11	406	410	403	404	167,200	404
2011-05-10	410	410	403	407	294,700	407
2011-05-09	415	418	407	408	285,300	408
2011-05-06	417	418	410	417	203,400	417
2011-05-02	420	423	415	422	185,300	422
2011-04-28	416	420	409	420	321,600	420
2011-04-27	403	417	403	414	386,900	414
2011-04-26	414	414	401	404	357,300	404
2011-04-25	416	420	407	411	233,900	411
2011-04-22	405	416	405	413	333,300	413
2011-04-21	407	414	403	411	370,600	411
2011-04-20	412	412	405	407	424,000	407
2011-04-19	415	416	405	412	786,900	412
2011-04-18	420	424	416	419	506,100	419
2011-04-15	420	424	413	417	471,000	417
2011-04-14	411	427	406	425	890,100	425
2011-04-13	393	415	393	409	926,700	409
2011-04-12	397	400	388	393	566,100	393
2011-04-11	398	405	394	405	860,700	405
2011-04-08	370	388	369	386	476,400	386
2011-04-07	375	380	369	374	354,400	374
2011-04-06	375	379	365	374	373,700	374
2011-04-05	382	385	368	371	322,300	371
2011-04-04	389	394	382	384	377,000	384
2011-04-01	397	399	387	388	510,100	388
2011-03-31	401	401	391	400	552,000	400
2011-03-30	398	404	391	402	908,700	402
2011-03-29	396	401	383	398	444,500	398
2011-03-28	407	407	397	404	674,100	404
2011-03-25	386	404	386	399	1,260,200	399
2011-03-24	359	381	357	378	688,400	378
2011-03-23	356	363	351	360	434,400	360
2011-03-22	358	361	351	359	594,500	359
2011-03-18	341	350	332	344	615,200	344
2011-03-17	311	341	302	339	858,400	339
2011-03-16	293	338	293	327	607,700	327
2011-03-15	304	308	256	285	766,500	285
2011-03-14	324	340	315	316	563,600	316
2011-03-11	377	382	371	372	614,700	372
2011-03-10	379	379	370	376	395,000	376
2011-03-09	377	381	372	375	289,000	375
2011-03-08	370	377	369	371	400,900	371
2011-03-07	368	373	365	368	363,000	368
2011-03-04	364	370	364	365	270,700	365
2011-03-03	363	368	360	362	317,700	362
2011-03-02	363	368	362	363	282,600	363
2011-03-01	372	372	365	369	404,100	369
2011-02-28	373	376	359	368	401,400	368
2011-02-25	360	372	356	371	343,400	371
2011-02-24	370	370	363	365	409,200	365
2011-02-23	374	379	372	373	274,100	373
2011-02-22	390	391	380	382	242,500	382
2011-02-21	390	395	387	392	266,300	392
2011-02-18	389	393	388	390	244,000	390
2011-02-17	383	390	383	389	363,700	389
2011-02-16	382	388	381	384	325,400	384
2011-02-15	383	383	380	382	124,100	382
2011-02-14	389	389	382	383	273,400	383
2011-02-10	384	385	378	384	190,900	384
2011-02-09	385	386	381	382	197,100	382
2011-02-08	386	389	382	383	394,400	383
2011-02-07	383	390	383	386	357,700	386
2011-02-04	378	383	377	380	399,500	380
2011-02-03	381	384	375	377	443,800	377
2011-02-02	378	387	376	384	432,100	384
2011-02-01	374	392	373	378	414,800	378
2011-01-31	378	382	374	374	299,300	374
2011-01-28	387	388	379	382	412,200	382
2011-01-27	389	392	387	390	307,200	390
2011-01-26	390	390	387	389	261,900	389
2011-01-25	394	397	388	392	373,900	392
2011-01-24	393	396	386	391	392,700	391
2011-01-21	407	407	392	396	567,200	396
2011-01-20	413	413	406	407	365,800	407
2011-01-19	408	414	405	412	210,400	412
2011-01-18	407	411	406	408	143,100	408
2011-01-17	411	415	406	407	204,600	407
2011-01-14	410	416	408	411	287,400	411
2011-01-13	410	415	410	412	411,300	412
2011-01-12	417	419	409	410	402,100	410
2011-01-11	403	414	403	412	420,800	412
2011-01-07	402	412	402	402	526,900	402
2011-01-06	403	407	398	400	529,200	400
2011-01-05	401	406	401	403	246,800	403
2011-01-04	387	402	387	399	342,500	399

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

6498 (株)キッツ の時系列データ [2011年度]

6498 (株)キッツの時系列データ [2011年度]