6498 (株)キッツ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30632648632639490,800639
2016-12-29644645635640669,000640
2016-12-28653664651653466,100653
2016-12-27655663652655206,000655
2016-12-26663664657659192,800659
2016-12-22668668660662205,200662
2016-12-21680680668668215,100668
2016-12-20676680672677327,500677
2016-12-19675679667674223,600674
2016-12-16682689673677351,400677
2016-12-15665678665676428,400676
2016-12-14661667655659364,200659
2016-12-13670673659666392,800666
2016-12-12683686669670403,300670
2016-12-09690695684687564,200687
2016-12-08690690684690340,800690
2016-12-07676685676683426,900683
2016-12-06670675667669252,500669
2016-12-05660672658671267,500671
2016-12-02671674665667262,600667
2016-12-01663679659672471,400672
2016-11-30665665653659445,600659
2016-11-29658664657663200,700663
2016-11-28660660650659231,800659
2016-11-25662666656660302,400660
2016-11-24665668654658191,100658
2016-11-22650660648660323,200660
2016-11-21652658647650181,100650
2016-11-18647649639649218,500649
2016-11-17629640625640266,600640
2016-11-16647647625636537,300636
2016-11-15646654644647452,900647
2016-11-14627645624640382,300640
2016-11-11640645623626345,000626
2016-11-10640640628635338,600635
2016-11-09640641596603578,100603
2016-11-08640645632635343,300635
2016-11-07639650639647422,100647
2016-11-04647647632636329,100636
2016-11-026336506316471,021,800647
2016-11-01606630604629574,900629
2016-10-31605609597604464,200604
2016-10-28612616608610807,900610
2016-10-27608612604609213,800609
2016-10-26615618612614263,800614
2016-10-25617623614620242,300620
2016-10-24616617611615157,100615
2016-10-21613620609616255,800616
2016-10-20607615605614273,800614
2016-10-19609610604608275,300608
2016-10-17600610600606380,800606
2016-10-13592604591600364,800600
2016-10-12589594588590242,700590
2016-10-11591600590598272,300598
2016-10-07595595589593257,700593
2016-10-06584592583588236,600588
2016-10-05572586568583269,200583
2016-10-04571571563569112,600569
2016-10-03564571559567221,200567
2016-09-30561566555557181,700557
2016-09-29571573565570159,700570
2016-09-28561569557567205,700567
2016-09-27561565549565199,700565
2016-09-26561565557564188,600564
2016-09-23558561554559195,400559
2016-09-21547565538565312,000565
2016-09-20548562548549178,200549
2016-09-16551556548553172,900553
2016-09-15554559545549168,500549
2016-09-14550561549556188,700556
2016-09-1356156855655791,900557
2016-09-12556562552560152,400560
2016-09-09566569561562143,400562
2016-09-0857057056256778,300567
2016-09-07565568560568127,800568
2016-09-06567573563572113,600572
2016-09-05569571565565114,900565
2016-09-02571571560565202,500565
2016-09-01577580567573159,900573
2016-08-31575585570582243,400582
2016-08-3057057456857386,600573
2016-08-29578580567573228,600573
2016-08-26578578568571162,400571
2016-08-25585585575582135,300582
2016-08-24587588582583108,700583
2016-08-23587590577584181,700584
2016-08-22584594579592174,700592
2016-08-19583585578584137,000584
2016-08-18575596570584476,500584
2016-08-17569584563582221,000582
2016-08-16575580569569198,100569
2016-08-1558058157457594,500575
2016-08-12582583570579233,400579
2016-08-10589589577581248,600581
2016-08-09569590566589577,400589
2016-08-08565572559568330,700568
2016-08-05563566551555411,600555
2016-08-04564568556561624,700561
2016-08-03562568555564413,700564
2016-08-02554570548568485,700568
2016-08-01550557537555327,800555
2016-07-29540558529554779,000554
2016-07-28518525514520340,400520
2016-07-27528529513519481,100519
2016-07-26532539524524243,700524
2016-07-25531535525532270,200532
2016-07-22526528520524178,000524
2016-07-21539539527536160,900536
2016-07-20534534522532167,800532
2016-07-19533538527533161,900533
2016-07-15533533523528234,000528
2016-07-14530535524531213,500531
2016-07-13535536524528145,400528
2016-07-12515527515522189,900522
2016-07-11495511494508183,100508
2016-07-08500500484487201,600487
2016-07-07499507494497282,900497
2016-07-06498501489499397,200499
2016-07-05504505495501308,700501
2016-07-04495509493504253,100504
2016-07-01487504485497322,800497
2016-06-30500502484484256,200484
2016-06-29489493478491231,800491
2016-06-28485488474484244,000484
2016-06-27479495479493286,300493
2016-06-24518520470474520,200474
2016-06-23522522514518451,000518
2016-06-22527529520524366,500524
2016-06-21523530511530405,300530
2016-06-20528529520527355,000527
2016-06-17517529517522805,400522
2016-06-16520521509512375,500512
2016-06-15528537526526373,400526
2016-06-14527532520528314,700528
2016-06-13541541525527310,100527
2016-06-10548548539543477,400543
2016-06-09545548537539361,300539
2016-06-08546548537548455,400548
2016-06-07526544523544727,600544
2016-06-06503515503513284,400513
2016-06-03503519503516327,000516
2016-06-02506513499502300,300502
2016-06-01507515502510255,800510
2016-05-31505511502506709,800506
2016-05-30484488475481285,000481
2016-05-27495495482484193,100484
2016-05-26499499492492107,900492
2016-05-2549749749149384,300493
2016-05-24487491484488113,400488
2016-05-2348649147948778,200487
2016-05-2048648948248777,700487
2016-05-19491492482487188,300487
2016-05-18488495485488138,200488
2016-05-17485492482490196,900490
2016-05-16487493480483223,700483
2016-05-13497499484487288,300487
2016-05-12500508496499335,600499
2016-05-11504511501511626,100511
2016-05-105115134924981,239,500498
2016-05-09436446436444264,000444
2016-05-06436440427431260,700431
2016-05-02433439431432312,200432
2016-04-28460468444445494,100445
2016-04-27470471461461270,000461
2016-04-26472472461469198,600469
2016-04-25477477468472142,200472
2016-04-22464473464473167,000473
2016-04-21475475468469125,900469
2016-04-20469470462467178,800467
2016-04-19462471459468202,200468
2016-04-18454459448454187,800454
2016-04-15467471461462179,600462
2016-04-14467474467471216,300471
2016-04-13458465453459257,800459
2016-04-12447461447455133,900455
2016-04-11453453440450204,700450
2016-04-08442463441455204,700455
2016-04-07453460449449206,600449
2016-04-06451461451452159,900452
2016-04-05469470453453177,100453
2016-04-04471479465473210,200473
2016-04-01487487467467310,800467
2016-03-31503507487487264,100487
2016-03-30516516501504387,900504
2016-03-29504519503517160,500517
2016-03-28519519502511313,500511
2016-03-25512516509513165,200513
2016-03-24512520505508171,500508
2016-03-23513528508513252,800513
2016-03-22510521508515197,500515
2016-03-18505511495502233,800502
2016-03-17505517503506159,200506
2016-03-16504509503504100,800504
2016-03-15507511502507141,400507
2016-03-14502511501507132,400507
2016-03-11484495482494181,300494
2016-03-10489493481491204,200491
2016-03-09488495478483214,800483
2016-03-08493502485488271,500488
2016-03-07502502491493150,200493
2016-03-04487504485500266,900500
2016-03-03482492482489155,200489
2016-03-02482489477485218,900485
2016-03-01475480469477246,000477
2016-02-29490494473473360,800473
2016-02-26492494483485270,100485
2016-02-25472483470480227,800480
2016-02-24472475463469318,400469
2016-02-23476483472473140,500473
2016-02-22468477464470146,100470
2016-02-19474477464471182,300471
2016-02-18484489475477224,300477
2016-02-17474483467474253,900474
2016-02-16469486466474285,800474
2016-02-15450475449471380,500471
2016-02-12448448430431382,300431
2016-02-10475482449457484,500457
2016-02-09493494476477340,000477
2016-02-08495512493509353,000509
2016-02-05492498486495329,300495
2016-02-04493498489492227,100492
2016-02-03505505490495418,600495
2016-02-02498512492507473,900507
2016-02-01520521495499866,700499
2016-01-29530539519535412,500535
2016-01-28529537526530358,000530
2016-01-27525528522528205,900528
2016-01-26527527515515224,400515
2016-01-25516533514530338,300530
2016-01-22499509494509298,800509
2016-01-21495508483483463,800483
2016-01-20508514495495302,800495
2016-01-19504513503507264,900507
2016-01-18505507499504259,300504
2016-01-15520525507509267,400509
2016-01-14507519504517279,100517
2016-01-13513528513517320,100517
2016-01-12519520506507249,300507
2016-01-08520529518523231,200523
2016-01-07538538522523238,800523
2016-01-06542546536538289,500538
2016-01-05539547537540280,400540
2016-01-04544555537538307,600538

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