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 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 545 | 557 | 544 | 546 | 353,700 | 546 |
| 2015-12-29 | 532 | 544 | 530 | 543 | 226,500 | 543 |
| 2015-12-28 | 520 | 536 | 520 | 534 | 225,800 | 534 |
| 2015-12-25 | 520 | 521 | 514 | 518 | 208,900 | 518 |
| 2015-12-24 | 525 | 529 | 521 | 521 | 212,300 | 521 |
| 2015-12-22 | 529 | 531 | 524 | 524 | 194,700 | 524 |
| 2015-12-21 | 533 | 535 | 524 | 529 | 329,700 | 529 |
| 2015-12-18 | 534 | 548 | 533 | 535 | 341,100 | 535 |
| 2015-12-17 | 541 | 541 | 532 | 533 | 379,500 | 533 |
| 2015-12-16 | 529 | 536 | 527 | 531 | 248,500 | 531 |
| 2015-12-15 | 539 | 540 | 525 | 525 | 297,600 | 525 |
| 2015-12-14 | 539 | 542 | 531 | 536 | 323,300 | 536 |
| 2015-12-11 | 556 | 556 | 541 | 545 | 432,700 | 545 |
| 2015-12-10 | 550 | 561 | 548 | 550 | 276,100 | 550 |
| 2015-12-09 | 558 | 560 | 552 | 554 | 274,300 | 554 |
| 2015-12-08 | 562 | 566 | 557 | 564 | 210,000 | 564 |
| 2015-12-07 | 568 | 569 | 560 | 560 | 332,200 | 560 |
| 2015-12-04 | 550 | 562 | 550 | 557 | 445,200 | 557 |
| 2015-12-03 | 565 | 569 | 555 | 566 | 360,900 | 566 |
| 2015-12-02 | 571 | 572 | 562 | 570 | 162,900 | 570 |
| 2015-12-01 | 565 | 576 | 561 | 574 | 247,200 | 574 |
| 2015-11-30 | 575 | 576 | 566 | 569 | 221,700 | 569 |
| 2015-11-27 | 580 | 580 | 573 | 578 | 193,300 | 578 |
| 2015-11-26 | 576 | 579 | 574 | 576 | 224,900 | 576 |
| 2015-11-25 | 576 | 577 | 571 | 573 | 144,800 | 573 |
| 2015-11-24 | 571 | 579 | 571 | 577 | 121,300 | 577 |
| 2015-11-20 | 579 | 579 | 569 | 574 | 161,800 | 574 |
| 2015-11-19 | 582 | 585 | 577 | 579 | 264,300 | 579 |
| 2015-11-18 | 580 | 584 | 571 | 572 | 168,200 | 572 |
| 2015-11-17 | 571 | 579 | 571 | 578 | 175,700 | 578 |
| 2015-11-16 | 565 | 574 | 562 | 571 | 102,100 | 571 |
| 2015-11-13 | 571 | 576 | 567 | 575 | 185,400 | 575 |
| 2015-11-12 | 570 | 578 | 569 | 577 | 226,800 | 577 |
| 2015-11-11 | 569 | 573 | 565 | 572 | 150,500 | 572 |
| 2015-11-10 | 565 | 572 | 559 | 569 | 177,200 | 569 |
| 2015-11-09 | 570 | 575 | 568 | 574 | 278,200 | 574 |
| 2015-11-06 | 562 | 570 | 561 | 567 | 236,000 | 567 |
| 2015-11-05 | 554 | 561 | 554 | 559 | 247,700 | 559 |
| 2015-11-04 | 556 | 561 | 551 | 552 | 308,900 | 552 |
| 2015-11-02 | 550 | 557 | 549 | 552 | 366,600 | 552 |
| 2015-10-30 | 546 | 573 | 542 | 560 | 894,000 | 560 |
| 2015-10-29 | 547 | 555 | 540 | 542 | 877,400 | 542 |
| 2015-10-28 | 551 | 558 | 545 | 548 | 310,100 | 548 |
| 2015-10-27 | 567 | 567 | 553 | 556 | 269,900 | 556 |
| 2015-10-26 | 570 | 572 | 566 | 566 | 247,300 | 566 |
| 2015-10-23 | 572 | 574 | 565 | 567 | 404,400 | 567 |
| 2015-10-22 | 559 | 569 | 557 | 562 | 241,500 | 562 |
| 2015-10-21 | 559 | 568 | 558 | 566 | 295,700 | 566 |
| 2015-10-20 | 570 | 570 | 558 | 562 | 106,800 | 562 |
| 2015-10-19 | 564 | 569 | 559 | 565 | 172,100 | 565 |
| 2015-10-16 | 579 | 579 | 566 | 567 | 211,800 | 567 |
| 2015-10-15 | 564 | 578 | 556 | 574 | 221,300 | 574 |
| 2015-10-14 | 564 | 567 | 557 | 564 | 219,700 | 564 |
| 2015-10-13 | 572 | 577 | 565 | 571 | 249,300 | 571 |
| 2015-10-09 | 560 | 570 | 556 | 570 | 312,800 | 570 |
| 2015-10-08 | 553 | 557 | 543 | 554 | 362,200 | 554 |
| 2015-10-07 | 557 | 560 | 550 | 557 | 286,100 | 557 |
| 2015-10-06 | 558 | 568 | 553 | 556 | 373,600 | 556 |
| 2015-10-05 | 558 | 561 | 550 | 553 | 151,400 | 553 |
| 2015-10-02 | 543 | 555 | 533 | 551 | 250,500 | 551 |
| 2015-10-01 | 539 | 544 | 528 | 540 | 253,200 | 540 |
| 2015-09-30 | 529 | 537 | 522 | 530 | 348,500 | 530 |
| 2015-09-29 | 536 | 543 | 529 | 529 | 378,900 | 529 |
| 2015-09-28 | 544 | 547 | 531 | 544 | 293,600 | 544 |
| 2015-09-25 | 530 | 543 | 528 | 543 | 272,400 | 543 |
| 2015-09-24 | 530 | 541 | 524 | 524 | 283,200 | 524 |
| 2015-09-18 | 536 | 539 | 526 | 535 | 296,800 | 535 |
| 2015-09-17 | 541 | 549 | 536 | 543 | 195,900 | 543 |
| 2015-09-16 | 530 | 553 | 528 | 543 | 433,800 | 543 |
| 2015-09-15 | 517 | 537 | 517 | 525 | 287,700 | 525 |
| 2015-09-14 | 528 | 533 | 516 | 517 | 169,000 | 517 |
| 2015-09-11 | 514 | 532 | 513 | 527 | 366,200 | 527 |
| 2015-09-10 | 503 | 518 | 501 | 512 | 267,300 | 512 |
| 2015-09-09 | 499 | 511 | 498 | 511 | 158,600 | 511 |
| 2015-09-08 | 486 | 495 | 482 | 485 | 164,800 | 485 |
| 2015-09-07 | 486 | 492 | 474 | 489 | 199,300 | 489 |
| 2015-09-04 | 505 | 506 | 482 | 488 | 284,800 | 488 |
| 2015-09-03 | 499 | 508 | 497 | 498 | 198,900 | 498 |
| 2015-09-02 | 496 | 508 | 492 | 495 | 388,400 | 495 |
| 2015-09-01 | 516 | 520 | 511 | 511 | 316,200 | 511 |
| 2015-08-31 | 526 | 526 | 511 | 519 | 242,600 | 519 |
| 2015-08-28 | 513 | 529 | 510 | 526 | 429,500 | 526 |
| 2015-08-27 | 505 | 509 | 492 | 495 | 307,100 | 495 |
| 2015-08-26 | 480 | 499 | 480 | 496 | 313,300 | 496 |
| 2015-08-25 | 467 | 504 | 463 | 477 | 511,600 | 477 |
| 2015-08-24 | 505 | 517 | 499 | 499 | 376,700 | 499 |
| 2015-08-21 | 534 | 539 | 528 | 529 | 293,200 | 529 |
| 2015-08-20 | 556 | 559 | 546 | 547 | 344,700 | 547 |
| 2015-08-19 | 566 | 570 | 554 | 556 | 259,700 | 556 |
| 2015-08-18 | 563 | 572 | 562 | 569 | 176,100 | 569 |
| 2015-08-17 | 559 | 564 | 558 | 562 | 197,200 | 562 |
| 2015-08-14 | 561 | 564 | 558 | 563 | 214,400 | 563 |
| 2015-08-13 | 562 | 565 | 560 | 562 | 220,600 | 562 |
| 2015-08-12 | 570 | 570 | 565 | 566 | 190,400 | 566 |
| 2015-08-11 | 573 | 577 | 568 | 571 | 277,900 | 571 |
| 2015-08-10 | 563 | 570 | 560 | 569 | 226,600 | 569 |
| 2015-08-07 | 564 | 567 | 558 | 564 | 261,500 | 564 |
| 2015-08-06 | 566 | 570 | 563 | 567 | 282,500 | 567 |
| 2015-08-05 | 567 | 567 | 555 | 560 | 499,200 | 560 |
| 2015-08-04 | 567 | 572 | 561 | 567 | 680,100 | 567 |
| 2015-08-03 | 571 | 573 | 563 | 567 | 346,300 | 567 |
| 2015-07-31 | 575 | 579 | 561 | 567 | 1,131,400 | 567 |
| 2015-07-30 | 590 | 608 | 586 | 590 | 527,100 | 590 |
| 2015-07-29 | 586 | 590 | 576 | 586 | 506,400 | 586 |
| 2015-07-28 | 596 | 598 | 585 | 587 | 719,700 | 587 |
| 2015-07-27 | 601 | 609 | 601 | 604 | 290,400 | 604 |
| 2015-07-24 | 610 | 613 | 600 | 601 | 429,400 | 601 |
| 2015-07-23 | 614 | 618 | 605 | 609 | 433,700 | 609 |
| 2015-07-22 | 614 | 620 | 611 | 614 | 421,900 | 614 |
| 2015-07-21 | 615 | 617 | 605 | 616 | 469,500 | 616 |
| 2015-07-17 | 612 | 617 | 607 | 609 | 597,700 | 609 |
| 2015-07-16 | 605 | 611 | 601 | 610 | 362,200 | 610 |
| 2015-07-15 | 607 | 607 | 597 | 601 | 211,900 | 601 |
| 2015-07-14 | 595 | 605 | 592 | 603 | 336,700 | 603 |
| 2015-07-13 | 586 | 595 | 582 | 589 | 258,700 | 589 |
| 2015-07-10 | 585 | 585 | 576 | 582 | 444,700 | 582 |
| 2015-07-09 | 574 | 587 | 565 | 586 | 624,500 | 586 |
| 2015-07-08 | 598 | 600 | 586 | 588 | 478,100 | 588 |
| 2015-07-07 | 610 | 613 | 600 | 602 | 239,900 | 602 |
| 2015-07-06 | 605 | 605 | 599 | 603 | 460,300 | 603 |
| 2015-07-03 | 619 | 619 | 610 | 612 | 441,400 | 612 |
| 2015-07-02 | 613 | 620 | 610 | 618 | 511,900 | 618 |
| 2015-07-01 | 612 | 613 | 603 | 605 | 446,900 | 605 |
| 2015-06-30 | 592 | 614 | 591 | 612 | 784,400 | 612 |
| 2015-06-29 | 586 | 598 | 584 | 595 | 376,200 | 595 |
| 2015-06-26 | 603 | 609 | 595 | 604 | 521,800 | 604 |
| 2015-06-25 | 603 | 606 | 595 | 599 | 332,400 | 599 |
| 2015-06-24 | 588 | 603 | 586 | 600 | 576,500 | 600 |
| 2015-06-23 | 583 | 586 | 577 | 586 | 381,700 | 586 |
| 2015-06-22 | 590 | 591 | 574 | 581 | 444,400 | 581 |
| 2015-06-19 | 576 | 593 | 568 | 590 | 1,094,200 | 590 |
| 2015-06-18 | 578 | 579 | 570 | 570 | 301,800 | 570 |
| 2015-06-17 | 581 | 584 | 577 | 580 | 362,400 | 580 |
| 2015-06-16 | 579 | 584 | 577 | 581 | 224,400 | 581 |
| 2015-06-15 | 584 | 586 | 575 | 584 | 564,000 | 584 |
| 2015-06-12 | 592 | 594 | 586 | 590 | 732,400 | 590 |
| 2015-06-11 | 597 | 598 | 589 | 592 | 431,000 | 592 |
| 2015-06-10 | 600 | 602 | 595 | 596 | 276,900 | 596 |
| 2015-06-09 | 606 | 608 | 598 | 598 | 218,000 | 598 |
| 2015-06-08 | 614 | 615 | 610 | 612 | 177,400 | 612 |
| 2015-06-05 | 619 | 619 | 608 | 614 | 431,600 | 614 |
| 2015-06-04 | 610 | 615 | 604 | 613 | 451,800 | 613 |
| 2015-06-03 | 592 | 610 | 592 | 609 | 629,400 | 609 |
| 2015-06-02 | 599 | 606 | 595 | 598 | 572,100 | 598 |
| 2015-06-01 | 594 | 601 | 589 | 600 | 519,800 | 600 |
| 2015-05-29 | 591 | 603 | 584 | 601 | 512,000 | 601 |
| 2015-05-28 | 594 | 598 | 587 | 593 | 515,500 | 593 |
| 2015-05-27 | 578 | 592 | 576 | 589 | 532,100 | 589 |
| 2015-05-26 | 575 | 579 | 572 | 577 | 309,300 | 577 |
| 2015-05-25 | 571 | 576 | 571 | 574 | 367,100 | 574 |
| 2015-05-22 | 569 | 572 | 567 | 571 | 393,500 | 571 |
| 2015-05-21 | 567 | 573 | 565 | 571 | 409,400 | 571 |
| 2015-05-20 | 573 | 575 | 567 | 569 | 540,800 | 569 |
| 2015-05-19 | 574 | 577 | 571 | 573 | 274,200 | 573 |
| 2015-05-18 | 574 | 578 | 571 | 573 | 312,500 | 573 |
| 2015-05-15 | 570 | 576 | 570 | 570 | 287,800 | 570 |
| 2015-05-14 | 575 | 577 | 567 | 571 | 419,600 | 571 |
| 2015-05-13 | 582 | 583 | 576 | 577 | 540,900 | 577 |
| 2015-05-12 | 580 | 588 | 573 | 586 | 461,400 | 586 |
| 2015-05-11 | 601 | 608 | 579 | 580 | 1,187,000 | 580 |
| 2015-05-08 | 597 | 602 | 589 | 597 | 331,700 | 597 |
| 2015-05-07 | 593 | 599 | 585 | 592 | 391,200 | 592 |
| 2015-05-01 | 605 | 609 | 601 | 602 | 273,400 | 602 |
| 2015-04-30 | 611 | 612 | 600 | 611 | 421,600 | 611 |
| 2015-04-28 | 620 | 621 | 613 | 619 | 309,900 | 619 |
| 2015-04-27 | 617 | 623 | 612 | 619 | 369,600 | 619 |
| 2015-04-24 | 615 | 620 | 615 | 618 | 411,000 | 618 |
| 2015-04-23 | 608 | 620 | 607 | 614 | 720,700 | 614 |
| 2015-04-22 | 601 | 607 | 601 | 604 | 404,700 | 604 |
| 2015-04-21 | 598 | 603 | 594 | 600 | 205,500 | 600 |
| 2015-04-20 | 600 | 610 | 596 | 599 | 414,200 | 599 |
| 2015-04-17 | 600 | 608 | 594 | 601 | 312,600 | 601 |
| 2015-04-16 | 603 | 606 | 597 | 604 | 253,600 | 604 |
| 2015-04-15 | 606 | 610 | 601 | 602 | 319,500 | 602 |
| 2015-04-14 | 595 | 608 | 591 | 606 | 418,000 | 606 |
| 2015-04-13 | 589 | 595 | 585 | 592 | 222,200 | 592 |
| 2015-04-10 | 590 | 593 | 586 | 589 | 260,300 | 589 |
| 2015-04-09 | 594 | 597 | 584 | 588 | 360,500 | 588 |
| 2015-04-08 | 590 | 599 | 590 | 595 | 251,200 | 595 |
| 2015-04-07 | 593 | 595 | 586 | 590 | 201,200 | 590 |
| 2015-04-06 | 589 | 595 | 587 | 589 | 119,800 | 589 |
| 2015-04-03 | 590 | 595 | 588 | 595 | 131,700 | 595 |
| 2015-04-02 | 583 | 599 | 582 | 594 | 364,300 | 594 |
| 2015-04-01 | 590 | 593 | 577 | 578 | 375,000 | 578 |
| 2015-03-31 | 598 | 600 | 591 | 594 | 235,000 | 594 |
| 2015-03-30 | 588 | 589 | 576 | 586 | 289,800 | 586 |
| 2015-03-27 | 590 | 602 | 582 | 587 | 418,600 | 587 |
| 2015-03-26 | 601 | 603 | 592 | 595 | 361,600 | 595 |
| 2015-03-25 | 606 | 610 | 600 | 606 | 267,500 | 606 |
| 2015-03-24 | 602 | 608 | 602 | 604 | 220,900 | 604 |
| 2015-03-23 | 602 | 610 | 602 | 607 | 210,900 | 607 |
| 2015-03-20 | 611 | 611 | 600 | 601 | 450,300 | 601 |
| 2015-03-19 | 614 | 614 | 605 | 613 | 412,200 | 613 |
| 2015-03-18 | 615 | 617 | 605 | 611 | 351,900 | 611 |
| 2015-03-17 | 624 | 625 | 615 | 617 | 394,600 | 617 |
| 2015-03-16 | 610 | 617 | 608 | 616 | 495,600 | 616 |
| 2015-03-13 | 605 | 614 | 597 | 611 | 1,043,300 | 611 |
| 2015-03-12 | 590 | 600 | 588 | 595 | 450,600 | 595 |
| 2015-03-11 | 581 | 601 | 581 | 590 | 832,000 | 590 |
| 2015-03-10 | 587 | 589 | 579 | 581 | 577,800 | 581 |
| 2015-03-09 | 588 | 593 | 580 | 588 | 496,400 | 588 |
| 2015-03-06 | 598 | 600 | 590 | 593 | 694,500 | 593 |
| 2015-03-05 | 598 | 607 | 595 | 602 | 498,400 | 602 |
| 2015-03-04 | 603 | 604 | 592 | 602 | 581,500 | 602 |
| 2015-03-03 | 612 | 614 | 601 | 608 | 442,100 | 608 |
| 2015-03-02 | 605 | 615 | 601 | 612 | 602,600 | 612 |
| 2015-02-27 | 610 | 611 | 605 | 607 | 587,800 | 607 |
| 2015-02-26 | 613 | 615 | 603 | 611 | 624,600 | 611 |
| 2015-02-25 | 617 | 623 | 612 | 616 | 654,600 | 616 |
| 2015-02-24 | 610 | 617 | 607 | 614 | 800,900 | 614 |
| 2015-02-23 | 619 | 621 | 608 | 614 | 961,900 | 614 |
| 2015-02-20 | 628 | 630 | 617 | 619 | 969,500 | 619 |
| 2015-02-19 | 629 | 634 | 623 | 628 | 851,200 | 628 |
| 2015-02-18 | 615 | 630 | 615 | 626 | 1,035,200 | 626 |
| 2015-02-17 | 621 | 621 | 611 | 614 | 673,800 | 614 |
| 2015-02-16 | 615 | 627 | 610 | 620 | 760,200 | 620 |
| 2015-02-13 | 607 | 614 | 601 | 612 | 731,200 | 612 |
| 2015-02-12 | 598 | 615 | 595 | 608 | 1,439,800 | 608 |
| 2015-02-10 | 586 | 597 | 586 | 592 | 474,900 | 592 |
| 2015-02-09 | 585 | 597 | 585 | 590 | 619,200 | 590 |
| 2015-02-06 | 594 | 594 | 585 | 590 | 551,800 | 590 |
| 2015-02-05 | 600 | 607 | 587 | 590 | 773,100 | 590 |
| 2015-02-04 | 594 | 603 | 593 | 598 | 1,056,400 | 598 |
| 2015-02-03 | 594 | 608 | 583 | 588 | 1,386,300 | 588 |
| 2015-02-02 | 573 | 596 | 565 | 594 | 1,956,500 | 594 |
| 2015-01-30 | 569 | 580 | 555 | 563 | 1,047,000 | 563 |
| 2015-01-29 | 572 | 583 | 565 | 566 | 1,158,600 | 566 |
| 2015-01-28 | 560 | 576 | 557 | 572 | 978,400 | 572 |
| 2015-01-27 | 563 | 573 | 551 | 564 | 1,646,500 | 564 |
| 2015-01-26 | 552 | 572 | 550 | 560 | 1,740,300 | 560 |
| 2015-01-23 | 550 | 556 | 538 | 549 | 1,383,100 | 549 |
| 2015-01-22 | 527 | 543 | 520 | 540 | 1,972,700 | 540 |
| 2015-01-21 | 565 | 565 | 525 | 531 | 4,738,500 | 531 |
| 2015-01-20 | 588 | 638 | 560 | 575 | 15,763,700 | 575 |
| 2015-01-19 | 521 | 556 | 506 | 538 | 5,228,900 | 538 |
| 2015-01-16 | 484 | 487 | 479 | 485 | 454,600 | 485 |
| 2015-01-15 | 485 | 489 | 483 | 488 | 473,900 | 488 |
| 2015-01-14 | 489 | 490 | 485 | 488 | 446,500 | 488 |
| 2015-01-13 | 490 | 490 | 482 | 489 | 313,700 | 489 |
| 2015-01-09 | 495 | 497 | 488 | 491 | 385,400 | 491 |
| 2015-01-08 | 480 | 493 | 480 | 488 | 545,300 | 488 |
| 2015-01-07 | 475 | 488 | 475 | 476 | 606,500 | 476 |
| 2015-01-06 | 485 | 486 | 476 | 477 | 418,900 | 477 |
| 2015-01-05 | 495 | 495 | 488 | 489 | 182,300 | 489 |
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