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
2011-12-3030831030531074,500310
2011-12-2930330630230472,200304
2011-12-28315316303305157,600305
2011-12-2731431630831473,600314
2011-12-2631531531031341,600313
2011-12-22305310302308165,500308
2011-12-21309314295309310,900309
2011-12-2030730930530778,000307
2011-12-19309311303307130,000307
2011-12-16315319311311118,100311
2011-12-15322325316318212,800318
2011-12-14326328321323137,700323
2011-12-1332233032232692,600326
2011-12-12332332326328178,100328
2011-12-09328329325329280,200329
2011-12-0832532932132593,900325
2011-12-07324327321326128,000326
2011-12-06334334320320243,900320
2011-12-05321330321328184,900328
2011-12-02324326321325169,200325
2011-12-01324325321322168,400322
2011-11-30319319311318148,600318
2011-11-29309318309318172,500318
2011-11-28309311305307163,500307
2011-11-25308312304306170,100306
2011-11-24302308300305181,000305
2011-11-22304314304310304,000310
2011-11-21307307302304226,800304
2011-11-18301308301307294,300307
2011-11-17301309301306255,200306
2011-11-16317317302305244,700305
2011-11-15305316304314249,200314
2011-11-14305308300305293,300305
2011-11-11306307299305309,100305
2011-11-10310310300307540,400307
2011-11-09305321305321659,900321
2011-11-08301314300310633,800310
2011-11-07300301294300296,100300
2011-11-04307308297302560,600302
2011-11-02310310301305591,000305
2011-11-013403413143201,174,600320
2011-10-31352372350366327,700366
2011-10-28373374350352280,300352
2011-10-27355358348357210,500357
2011-10-26360366352353135,300353
2011-10-2537237236236366,900363
2011-10-2436036835936761,500367
2011-10-2135436035435844,400358
2011-10-20365365352358108,100358
2011-10-1937438236136483,200364
2011-10-1837437636937268,200372
2011-10-17372388368381139,500381
2011-10-14371376364366165,200366
2011-10-13366383366379167,800379
2011-10-12364373361368119,200368
2011-10-11374375365368171,000368
2011-10-07355365354359122,200359
2011-10-06347355347350103,900350
2011-10-05359360342344152,500344
2011-10-04360363350354178,500354
2011-10-03378383360367173,600367
2011-09-30386393381393268,400393
2011-09-29369387366385194,400385
2011-09-28365374359374229,400374
2011-09-27343352343352172,300352
2011-09-26361361336337201,800337
2011-09-22364369358360154,500360
2011-09-2137237636537091,100370
2011-09-20377377365368128,800368
2011-09-16367386367381225,200381
2011-09-15358368356367168,800367
2011-09-14355365348350130,900350
2011-09-13348360347356118,800356
2011-09-12355355345349199,200349
2011-09-09366369358360281,700360
2011-09-08356364355362252,700362
2011-09-07344354340353258,400353
2011-09-06353353341343283,600343
2011-09-05363364355359213,100359
2011-09-02364367358365243,600365
2011-09-01367379364372518,500372
2011-08-31346362344360412,800360
2011-08-30342349340347237,000347
2011-08-29330340328334554,400334
2011-08-26349351329330709,300330
2011-08-25341358340347294,100347
2011-08-24345355335337201,200337
2011-08-23345350341344164,600344
2011-08-22352354341342128,500342
2011-08-19350359347351224,300351
2011-08-18364370357358190,300358
2011-08-17366370363369148,700369
2011-08-16366370359363295,300363
2011-08-15373373362363243,900363
2011-08-12374375364367203,300367
2011-08-11368385368371303,700371
2011-08-10395397367376519,200376
2011-08-09377388366387276,600387
2011-08-08390395386391254,400391
2011-08-05392396390395220,100395
2011-08-04408409402405187,100405
2011-08-03410410396402299,700402
2011-08-02422424413414288,400414
2011-08-01440440430430386,500430
2011-07-29438440435439214,800439
2011-07-28445448433437247,400437
2011-07-27441451436449287,200449
2011-07-26442450441448176,100448
2011-07-25445449438444249,700444
2011-07-22442448438447204,300447
2011-07-21450451439440310,900440
2011-07-20461461450453169,600453
2011-07-19462464450456307,300456
2011-07-15467469459465236,800465
2011-07-14466480465473773,500473
2011-07-13451464451463226,100463
2011-07-12448457448452242,100452
2011-07-11449463449461246,800461
2011-07-08452457446448320,800448
2011-07-07450463450452550,700452
2011-07-06454456446453319,300453
2011-07-05467467451453608,900453
2011-07-04475477470472249,400472
2011-07-01473475467472260,600472
2011-06-30479479463469693,600469
2011-06-29464475461472741,400472
2011-06-28470470448451456,800451
2011-06-27465470461464280,000464
2011-06-24461461455457187,900457
2011-06-23462464457460231,900460
2011-06-22441466441462672,900462
2011-06-21439439429437339,900437
2011-06-20439446438438263,800438
2011-06-17444449432436409,500436
2011-06-16449450441443254,000443
2011-06-15465465447453499,700453
2011-06-14436464435457599,300457
2011-06-13429442424438385,700438
2011-06-10436439428429425,600429
2011-06-09420437420437717,900437
2011-06-08400424400420593,500420
2011-06-07396402388398414,600398
2011-06-06402406397402170,200402
2011-06-03408412402403275,600403
2011-06-02411414410412148,100412
2011-06-01420420414419163,500419
2011-05-31418419414417192,500417
2011-05-30412417407416230,100416
2011-05-27419421413415254,600415
2011-05-26416420416418304,200418
2011-05-25404419404417548,900417
2011-05-24388405385404463,900404
2011-05-23380388372387317,600387
2011-05-20383388381381133,300381
2011-05-19390390382382158,200382
2011-05-18385388382385199,200385
2011-05-17381392378388252,400388
2011-05-16393395383384392,700384
2011-05-13405410382404740,300404
2011-05-12410420405409364,200409
2011-05-11406410403404167,200404
2011-05-10410410403407294,700407
2011-05-09415418407408285,300408
2011-05-06417418410417203,400417
2011-05-02420423415422185,300422
2011-04-28416420409420321,600420
2011-04-27403417403414386,900414
2011-04-26414414401404357,300404
2011-04-25416420407411233,900411
2011-04-22405416405413333,300413
2011-04-21407414403411370,600411
2011-04-20412412405407424,000407
2011-04-19415416405412786,900412
2011-04-18420424416419506,100419
2011-04-15420424413417471,000417
2011-04-14411427406425890,100425
2011-04-13393415393409926,700409
2011-04-12397400388393566,100393
2011-04-11398405394405860,700405
2011-04-08370388369386476,400386
2011-04-07375380369374354,400374
2011-04-06375379365374373,700374
2011-04-05382385368371322,300371
2011-04-04389394382384377,000384
2011-04-01397399387388510,100388
2011-03-31401401391400552,000400
2011-03-30398404391402908,700402
2011-03-29396401383398444,500398
2011-03-28407407397404674,100404
2011-03-253864043863991,260,200399
2011-03-24359381357378688,400378
2011-03-23356363351360434,400360
2011-03-22358361351359594,500359
2011-03-18341350332344615,200344
2011-03-17311341302339858,400339
2011-03-16293338293327607,700327
2011-03-15304308256285766,500285
2011-03-14324340315316563,600316
2011-03-11377382371372614,700372
2011-03-10379379370376395,000376
2011-03-09377381372375289,000375
2011-03-08370377369371400,900371
2011-03-07368373365368363,000368
2011-03-04364370364365270,700365
2011-03-03363368360362317,700362
2011-03-02363368362363282,600363
2011-03-01372372365369404,100369
2011-02-28373376359368401,400368
2011-02-25360372356371343,400371
2011-02-24370370363365409,200365
2011-02-23374379372373274,100373
2011-02-22390391380382242,500382
2011-02-21390395387392266,300392
2011-02-18389393388390244,000390
2011-02-17383390383389363,700389
2011-02-16382388381384325,400384
2011-02-15383383380382124,100382
2011-02-14389389382383273,400383
2011-02-10384385378384190,900384
2011-02-09385386381382197,100382
2011-02-08386389382383394,400383
2011-02-07383390383386357,700386
2011-02-04378383377380399,500380
2011-02-03381384375377443,800377
2011-02-02378387376384432,100384
2011-02-01374392373378414,800378
2011-01-31378382374374299,300374
2011-01-28387388379382412,200382
2011-01-27389392387390307,200390
2011-01-26390390387389261,900389
2011-01-25394397388392373,900392
2011-01-24393396386391392,700391
2011-01-21407407392396567,200396
2011-01-20413413406407365,800407
2011-01-19408414405412210,400412
2011-01-18407411406408143,100408
2011-01-17411415406407204,600407
2011-01-14410416408411287,400411
2011-01-13410415410412411,300412
2011-01-12417419409410402,100410
2011-01-11403414403412420,800412
2011-01-07402412402402526,900402
2011-01-06403407398400529,200400
2011-01-05401406401403246,800403
2011-01-04387402387399342,500399

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