6498 (株)キッツ の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-29865873862873212,500873
2017-12-28868869861863204,400863
2017-12-27859872858866212,400866
2017-12-26846860845859252,500859
2017-12-25846848840844145,800844
2017-12-22824850824848556,000848
2017-12-218298328228231,025,100823
2017-12-20831836830832488,500832
2017-12-19834837831833303,400833
2017-12-18850852833834778,100834
2017-12-15813817806808333,600808
2017-12-14815817810817271,600817
2017-12-13826829818820327,900820
2017-12-12837838826829234,200829
2017-12-11839842832842206,300842
2017-12-08818836818835411,700835
2017-12-07818832815830495,000830
2017-12-06822826813814541,700814
2017-12-05822832817832259,200832
2017-12-04827831823825308,700825
2017-12-01829833819822555,400822
2017-11-30845846814829762,000829
2017-11-29873881870872129,200872
2017-11-28873876865869177,900869
2017-11-27889889874878180,400878
2017-11-24871879866875143,600875
2017-11-22870878868874205,900874
2017-11-21864874862870132,300870
2017-11-20861870856864134,000864
2017-11-17861871860863214,500863
2017-11-16850866845861235,900861
2017-11-15888888855856508,500856
2017-11-13896901890895387,100895
2017-11-10894906890900369,600900
2017-11-09907918891903459,900903
2017-11-08905907898904270,100904
2017-11-07902904891904437,100904
2017-11-06896904887902358,000902
2017-11-02900903884903584,800903
2017-11-01910914890902800,700902
2017-10-31962974955968259,300968
2017-10-30951966946962524,600962
2017-10-27951952942951216,800951
2017-10-26942950940945202,500945
2017-10-25938946934937337,000937
2017-10-24933937921936213,000936
2017-10-23928935923935216,900935
2017-10-20906920905918203,200918
2017-10-19907916905915240,000915
2017-10-18912913901906180,500906
2017-10-17914918910918148,600918
2017-10-16905916903912218,900912
2017-10-13900912900910205,500910
2017-10-12903903892902212,200902
2017-10-11906906896903154,700903
2017-10-10900908896908166,500908
2017-10-06909911898902126,800902
2017-10-05912915907908175,000908
2017-10-04930930916916190,800916
2017-10-03918923911921283,700921
2017-10-02922924913916159,700916
2017-09-29912922901917220,100917
2017-09-28907910892910263,200910
2017-09-27898905881904247,400904
2017-09-26899906886906241,100906
2017-09-25900907898904215,900904
2017-09-22895896888894208,200894
2017-09-21894897885889199,900889
2017-09-20876892876890266,900890
2017-09-19877888865888413,000888
2017-09-15875880870877270,500877
2017-09-14885885868877257,900877
2017-09-13880888876885176,800885
2017-09-12887890873874229,100874
2017-09-11863882858875237,400875
2017-09-08861875856863262,700863
2017-09-07876879869876139,600876
2017-09-06854875846871160,300871
2017-09-05871878857858237,900858
2017-09-04897905872874234,200874
2017-09-01890908887904217,300904
2017-08-31886887868884367,400884
2017-08-30886890879887120,800887
2017-08-29885886878882146,300882
2017-08-28893898887892165,300892
2017-08-25884892878889181,000889
2017-08-24886889878878124,700878
2017-08-23893908882886211,500886
2017-08-22869882868880156,600880
2017-08-21865881865878244,200878
2017-08-18853871853863338,800863
2017-08-17880883867875292,600875
2017-08-16891903886886382,300886
2017-08-15891900884896218,300896
2017-08-14884889872881187,700881
2017-08-10893904888890283,500890
2017-08-09904907883893277,200893
2017-08-08901914901914202,200914
2017-08-07904906892904266,000904
2017-08-04886906881902318,000902
2017-08-03885891876890401,900890
2017-08-02895898875879665,400879
2017-08-01927936880892837,400892
2017-07-319931,002977987599,100987
2017-07-289961,000986992327,700992
2017-07-271,0001,0089971,002263,8001,002
2017-07-269901,0079861,005357,9001,005
2017-07-251,0031,003990996196,600996
2017-07-241,0091,0129961,001206,4001,001
2017-07-211,0021,0129991,009226,9001,009
2017-07-209991,0099951,002254,3001,002
2017-07-191,0061,0089971,002161,0001,002
2017-07-181,0061,0171,0051,010151,1001,010
2017-07-141,0091,0241,0061,011186,5001,011
2017-07-131,0111,0161,0021,007123,2001,007
2017-07-121,0201,0271,0061,006209,0001,006
2017-07-119941,0239941,020310,2001,020
2017-07-101,0061,015993995225,900995
2017-07-079891,009987994256,200994
2017-07-061,0121,0159981,001236,2001,001
2017-07-051,0091,0181,0061,012303,9001,012
2017-07-041,0221,0231,0051,010378,5001,010
2017-07-031,0341,0531,0241,026391,5001,026
2017-06-301,0151,0481,0031,048715,5001,048
2017-06-291,0061,0229841,021756,3001,021
2017-06-281,0311,0391,0141,016340,8001,016
2017-06-271,0351,0521,0341,037313,6001,037
2017-06-261,0501,0641,0431,043239,0001,043
2017-06-231,0591,0691,0431,045280,5001,045
2017-06-221,0561,0791,0561,058270,4001,058
2017-06-211,0601,0711,0561,056268,9001,056
2017-06-201,0501,0781,0501,070504,6001,070
2017-06-191,0261,0491,0251,045574,1001,045
2017-06-161,0121,0421,0121,042727,3001,042
2017-06-151,0131,0191,0001,008476,5001,008
2017-06-141,0271,0391,0121,013501,4001,013
2017-06-131,0151,0441,0001,0271,118,2001,027
2017-06-12950995948990920,400990
2017-06-09902907890898380,400898
2017-06-08915925906917203,700917
2017-06-07914928914923137,300923
2017-06-06948948922922276,500922
2017-06-05935944929939189,300939
2017-06-02927940922938288,100938
2017-06-01909930909923157,300923
2017-05-31907917902913148,700913
2017-05-30906914899910142,200910
2017-05-2990591390490767,600907
2017-05-26925925905906202,600906
2017-05-25922929918926221,900926
2017-05-24924925914922197,300922
2017-05-23923928917920127,200920
2017-05-22917923914919136,700919
2017-05-19913915904914209,600914
2017-05-18911917908911147,200911
2017-05-17918929918926219,100926
2017-05-16924936918925378,700925
2017-05-15921927910912311,800912
2017-05-12910926909921292,400921
2017-05-11920935911926504,000926
2017-05-108509258499231,193,800923
2017-05-09824829821824264,100824
2017-05-08821824812823403,900823
2017-05-02792810792810380,500810
2017-05-01779793777791280,600791
2017-04-28780782774780185,900780
2017-04-27773780767779225,300779
2017-04-26765773760773328,500773
2017-04-25754763747760225,000760
2017-04-24757757746753208,200753
2017-04-21740746736744258,000744
2017-04-20739739732735215,500735
2017-04-19733740728738224,000738
2017-04-18731736726734332,400734
2017-04-17732733724731246,600731
2017-04-14734736729735206,900735
2017-04-13742742727736294,700736
2017-04-12760760740744355,500744
2017-04-11765768756760316,700760
2017-04-10765769757767418,300767
2017-04-07753767750762486,200762
2017-04-06764766748752519,000752
2017-04-05758772758769446,400769
2017-04-04760760753758607,200758
2017-04-03742757741752348,200752
2017-03-31753760742742287,200742
2017-03-30758760751753202,100753
2017-03-29766769759762215,000762
2017-03-28756770756770394,100770
2017-03-27756758749751298,900751
2017-03-24760769758766361,600766
2017-03-23766766757762450,500762
2017-03-22767771762767419,000767
2017-03-21775780774780324,300780
2017-03-17771776770775402,200775
2017-03-16774777765776520,700776
2017-03-15781781775778456,900778
2017-03-14785785778783372,800783
2017-03-13791792784785399,700785
2017-03-10790794786791554,100791
2017-03-09777785772784397,400784
2017-03-08773774763774446,600774
2017-03-07780780766775453,300775
2017-03-06779783775780367,600780
2017-03-03773782773779421,600779
2017-03-02775776767775499,700775
2017-03-01767769756768673,500768
2017-02-28771781767767770,200767
2017-02-27765770760764575,000764
2017-02-24773776766771383,100771
2017-02-23778779768775430,300775
2017-02-22780785772779716,800779
2017-02-21748773744765680,200765
2017-02-20740749725744569,500744
2017-02-17729742728742427,800742
2017-02-16734743726733512,200733
2017-02-157047377047291,106,700729
2017-02-14670680664664265,600664
2017-02-13668669660663210,100663
2017-02-10669670662666197,000666
2017-02-09659664655659153,800659
2017-02-08658661653658167,100658
2017-02-07662665658660158,300660
2017-02-06668674665667215,200667
2017-02-03674681663668230,400668
2017-02-02694695677678176,100678
2017-02-01688703684690571,900690
2017-01-31663693658689682,400689
2017-01-30666669658663205,700663
2017-01-27669674667669246,600669
2017-01-26672677664668167,700668
2017-01-25660666660666159,300666
2017-01-24645650644649253,400649
2017-01-23654657646652243,400652
2017-01-20654661654658260,400658
2017-01-19659661653660193,800660
2017-01-18652657649654183,600654
2017-01-17659660649651154,800651
2017-01-16666667654656143,000656
2017-01-13670673666667154,600667
2017-01-12672673662669285,900669
2017-01-11673675666671243,200671
2017-01-10674678668670349,100670
2017-01-06678686675681482,200681
2017-01-05666682659678543,700678
2017-01-04649669649663698,100663

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