6498 (株)キッツ の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-30545557544546353,700546
2015-12-29532544530543226,500543
2015-12-28520536520534225,800534
2015-12-25520521514518208,900518
2015-12-24525529521521212,300521
2015-12-22529531524524194,700524
2015-12-21533535524529329,700529
2015-12-18534548533535341,100535
2015-12-17541541532533379,500533
2015-12-16529536527531248,500531
2015-12-15539540525525297,600525
2015-12-14539542531536323,300536
2015-12-11556556541545432,700545
2015-12-10550561548550276,100550
2015-12-09558560552554274,300554
2015-12-08562566557564210,000564
2015-12-07568569560560332,200560
2015-12-04550562550557445,200557
2015-12-03565569555566360,900566
2015-12-02571572562570162,900570
2015-12-01565576561574247,200574
2015-11-30575576566569221,700569
2015-11-27580580573578193,300578
2015-11-26576579574576224,900576
2015-11-25576577571573144,800573
2015-11-24571579571577121,300577
2015-11-20579579569574161,800574
2015-11-19582585577579264,300579
2015-11-18580584571572168,200572
2015-11-17571579571578175,700578
2015-11-16565574562571102,100571
2015-11-13571576567575185,400575
2015-11-12570578569577226,800577
2015-11-11569573565572150,500572
2015-11-10565572559569177,200569
2015-11-09570575568574278,200574
2015-11-06562570561567236,000567
2015-11-05554561554559247,700559
2015-11-04556561551552308,900552
2015-11-02550557549552366,600552
2015-10-30546573542560894,000560
2015-10-29547555540542877,400542
2015-10-28551558545548310,100548
2015-10-27567567553556269,900556
2015-10-26570572566566247,300566
2015-10-23572574565567404,400567
2015-10-22559569557562241,500562
2015-10-21559568558566295,700566
2015-10-20570570558562106,800562
2015-10-19564569559565172,100565
2015-10-16579579566567211,800567
2015-10-15564578556574221,300574
2015-10-14564567557564219,700564
2015-10-13572577565571249,300571
2015-10-09560570556570312,800570
2015-10-08553557543554362,200554
2015-10-07557560550557286,100557
2015-10-06558568553556373,600556
2015-10-05558561550553151,400553
2015-10-02543555533551250,500551
2015-10-01539544528540253,200540
2015-09-30529537522530348,500530
2015-09-29536543529529378,900529
2015-09-28544547531544293,600544
2015-09-25530543528543272,400543
2015-09-24530541524524283,200524
2015-09-18536539526535296,800535
2015-09-17541549536543195,900543
2015-09-16530553528543433,800543
2015-09-15517537517525287,700525
2015-09-14528533516517169,000517
2015-09-11514532513527366,200527
2015-09-10503518501512267,300512
2015-09-09499511498511158,600511
2015-09-08486495482485164,800485
2015-09-07486492474489199,300489
2015-09-04505506482488284,800488
2015-09-03499508497498198,900498
2015-09-02496508492495388,400495
2015-09-01516520511511316,200511
2015-08-31526526511519242,600519
2015-08-28513529510526429,500526
2015-08-27505509492495307,100495
2015-08-26480499480496313,300496
2015-08-25467504463477511,600477
2015-08-24505517499499376,700499
2015-08-21534539528529293,200529
2015-08-20556559546547344,700547
2015-08-19566570554556259,700556
2015-08-18563572562569176,100569
2015-08-17559564558562197,200562
2015-08-14561564558563214,400563
2015-08-13562565560562220,600562
2015-08-12570570565566190,400566
2015-08-11573577568571277,900571
2015-08-10563570560569226,600569
2015-08-07564567558564261,500564
2015-08-06566570563567282,500567
2015-08-05567567555560499,200560
2015-08-04567572561567680,100567
2015-08-03571573563567346,300567
2015-07-315755795615671,131,400567
2015-07-30590608586590527,100590
2015-07-29586590576586506,400586
2015-07-28596598585587719,700587
2015-07-27601609601604290,400604
2015-07-24610613600601429,400601
2015-07-23614618605609433,700609
2015-07-22614620611614421,900614
2015-07-21615617605616469,500616
2015-07-17612617607609597,700609
2015-07-16605611601610362,200610
2015-07-15607607597601211,900601
2015-07-14595605592603336,700603
2015-07-13586595582589258,700589
2015-07-10585585576582444,700582
2015-07-09574587565586624,500586
2015-07-08598600586588478,100588
2015-07-07610613600602239,900602
2015-07-06605605599603460,300603
2015-07-03619619610612441,400612
2015-07-02613620610618511,900618
2015-07-01612613603605446,900605
2015-06-30592614591612784,400612
2015-06-29586598584595376,200595
2015-06-26603609595604521,800604
2015-06-25603606595599332,400599
2015-06-24588603586600576,500600
2015-06-23583586577586381,700586
2015-06-22590591574581444,400581
2015-06-195765935685901,094,200590
2015-06-18578579570570301,800570
2015-06-17581584577580362,400580
2015-06-16579584577581224,400581
2015-06-15584586575584564,000584
2015-06-12592594586590732,400590
2015-06-11597598589592431,000592
2015-06-10600602595596276,900596
2015-06-09606608598598218,000598
2015-06-08614615610612177,400612
2015-06-05619619608614431,600614
2015-06-04610615604613451,800613
2015-06-03592610592609629,400609
2015-06-02599606595598572,100598
2015-06-01594601589600519,800600
2015-05-29591603584601512,000601
2015-05-28594598587593515,500593
2015-05-27578592576589532,100589
2015-05-26575579572577309,300577
2015-05-25571576571574367,100574
2015-05-22569572567571393,500571
2015-05-21567573565571409,400571
2015-05-20573575567569540,800569
2015-05-19574577571573274,200573
2015-05-18574578571573312,500573
2015-05-15570576570570287,800570
2015-05-14575577567571419,600571
2015-05-13582583576577540,900577
2015-05-12580588573586461,400586
2015-05-116016085795801,187,000580
2015-05-08597602589597331,700597
2015-05-07593599585592391,200592
2015-05-01605609601602273,400602
2015-04-30611612600611421,600611
2015-04-28620621613619309,900619
2015-04-27617623612619369,600619
2015-04-24615620615618411,000618
2015-04-23608620607614720,700614
2015-04-22601607601604404,700604
2015-04-21598603594600205,500600
2015-04-20600610596599414,200599
2015-04-17600608594601312,600601
2015-04-16603606597604253,600604
2015-04-15606610601602319,500602
2015-04-14595608591606418,000606
2015-04-13589595585592222,200592
2015-04-10590593586589260,300589
2015-04-09594597584588360,500588
2015-04-08590599590595251,200595
2015-04-07593595586590201,200590
2015-04-06589595587589119,800589
2015-04-03590595588595131,700595
2015-04-02583599582594364,300594
2015-04-01590593577578375,000578
2015-03-31598600591594235,000594
2015-03-30588589576586289,800586
2015-03-27590602582587418,600587
2015-03-26601603592595361,600595
2015-03-25606610600606267,500606
2015-03-24602608602604220,900604
2015-03-23602610602607210,900607
2015-03-20611611600601450,300601
2015-03-19614614605613412,200613
2015-03-18615617605611351,900611
2015-03-17624625615617394,600617
2015-03-16610617608616495,600616
2015-03-136056145976111,043,300611
2015-03-12590600588595450,600595
2015-03-11581601581590832,000590
2015-03-10587589579581577,800581
2015-03-09588593580588496,400588
2015-03-06598600590593694,500593
2015-03-05598607595602498,400602
2015-03-04603604592602581,500602
2015-03-03612614601608442,100608
2015-03-02605615601612602,600612
2015-02-27610611605607587,800607
2015-02-26613615603611624,600611
2015-02-25617623612616654,600616
2015-02-24610617607614800,900614
2015-02-23619621608614961,900614
2015-02-20628630617619969,500619
2015-02-19629634623628851,200628
2015-02-186156306156261,035,200626
2015-02-17621621611614673,800614
2015-02-16615627610620760,200620
2015-02-13607614601612731,200612
2015-02-125986155956081,439,800608
2015-02-10586597586592474,900592
2015-02-09585597585590619,200590
2015-02-06594594585590551,800590
2015-02-05600607587590773,100590
2015-02-045946035935981,056,400598
2015-02-035946085835881,386,300588
2015-02-025735965655941,956,500594
2015-01-305695805555631,047,000563
2015-01-295725835655661,158,600566
2015-01-28560576557572978,400572
2015-01-275635735515641,646,500564
2015-01-265525725505601,740,300560
2015-01-235505565385491,383,100549
2015-01-225275435205401,972,700540
2015-01-215655655255314,738,500531
2015-01-2058863856057515,763,700575
2015-01-195215565065385,228,900538
2015-01-16484487479485454,600485
2015-01-15485489483488473,900488
2015-01-14489490485488446,500488
2015-01-13490490482489313,700489
2015-01-09495497488491385,400491
2015-01-08480493480488545,300488
2015-01-07475488475476606,500476
2015-01-06485486476477418,900477
2015-01-05495495488489182,300489

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