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
2017-12-29	865	873	862	873	212,500	873
2017-12-28	868	869	861	863	204,400	863
2017-12-27	859	872	858	866	212,400	866
2017-12-26	846	860	845	859	252,500	859
2017-12-25	846	848	840	844	145,800	844
2017-12-22	824	850	824	848	556,000	848
2017-12-21	829	832	822	823	1,025,100	823
2017-12-20	831	836	830	832	488,500	832
2017-12-19	834	837	831	833	303,400	833
2017-12-18	850	852	833	834	778,100	834
2017-12-15	813	817	806	808	333,600	808
2017-12-14	815	817	810	817	271,600	817
2017-12-13	826	829	818	820	327,900	820
2017-12-12	837	838	826	829	234,200	829
2017-12-11	839	842	832	842	206,300	842
2017-12-08	818	836	818	835	411,700	835
2017-12-07	818	832	815	830	495,000	830
2017-12-06	822	826	813	814	541,700	814
2017-12-05	822	832	817	832	259,200	832
2017-12-04	827	831	823	825	308,700	825
2017-12-01	829	833	819	822	555,400	822
2017-11-30	845	846	814	829	762,000	829
2017-11-29	873	881	870	872	129,200	872
2017-11-28	873	876	865	869	177,900	869
2017-11-27	889	889	874	878	180,400	878
2017-11-24	871	879	866	875	143,600	875
2017-11-22	870	878	868	874	205,900	874
2017-11-21	864	874	862	870	132,300	870
2017-11-20	861	870	856	864	134,000	864
2017-11-17	861	871	860	863	214,500	863
2017-11-16	850	866	845	861	235,900	861
2017-11-15	888	888	855	856	508,500	856
2017-11-13	896	901	890	895	387,100	895
2017-11-10	894	906	890	900	369,600	900
2017-11-09	907	918	891	903	459,900	903
2017-11-08	905	907	898	904	270,100	904
2017-11-07	902	904	891	904	437,100	904
2017-11-06	896	904	887	902	358,000	902
2017-11-02	900	903	884	903	584,800	903
2017-11-01	910	914	890	902	800,700	902
2017-10-31	962	974	955	968	259,300	968
2017-10-30	951	966	946	962	524,600	962
2017-10-27	951	952	942	951	216,800	951
2017-10-26	942	950	940	945	202,500	945
2017-10-25	938	946	934	937	337,000	937
2017-10-24	933	937	921	936	213,000	936
2017-10-23	928	935	923	935	216,900	935
2017-10-20	906	920	905	918	203,200	918
2017-10-19	907	916	905	915	240,000	915
2017-10-18	912	913	901	906	180,500	906
2017-10-17	914	918	910	918	148,600	918
2017-10-16	905	916	903	912	218,900	912
2017-10-13	900	912	900	910	205,500	910
2017-10-12	903	903	892	902	212,200	902
2017-10-11	906	906	896	903	154,700	903
2017-10-10	900	908	896	908	166,500	908
2017-10-06	909	911	898	902	126,800	902
2017-10-05	912	915	907	908	175,000	908
2017-10-04	930	930	916	916	190,800	916
2017-10-03	918	923	911	921	283,700	921
2017-10-02	922	924	913	916	159,700	916
2017-09-29	912	922	901	917	220,100	917
2017-09-28	907	910	892	910	263,200	910
2017-09-27	898	905	881	904	247,400	904
2017-09-26	899	906	886	906	241,100	906
2017-09-25	900	907	898	904	215,900	904
2017-09-22	895	896	888	894	208,200	894
2017-09-21	894	897	885	889	199,900	889
2017-09-20	876	892	876	890	266,900	890
2017-09-19	877	888	865	888	413,000	888
2017-09-15	875	880	870	877	270,500	877
2017-09-14	885	885	868	877	257,900	877
2017-09-13	880	888	876	885	176,800	885
2017-09-12	887	890	873	874	229,100	874
2017-09-11	863	882	858	875	237,400	875
2017-09-08	861	875	856	863	262,700	863
2017-09-07	876	879	869	876	139,600	876
2017-09-06	854	875	846	871	160,300	871
2017-09-05	871	878	857	858	237,900	858
2017-09-04	897	905	872	874	234,200	874
2017-09-01	890	908	887	904	217,300	904
2017-08-31	886	887	868	884	367,400	884
2017-08-30	886	890	879	887	120,800	887
2017-08-29	885	886	878	882	146,300	882
2017-08-28	893	898	887	892	165,300	892
2017-08-25	884	892	878	889	181,000	889
2017-08-24	886	889	878	878	124,700	878
2017-08-23	893	908	882	886	211,500	886
2017-08-22	869	882	868	880	156,600	880
2017-08-21	865	881	865	878	244,200	878
2017-08-18	853	871	853	863	338,800	863
2017-08-17	880	883	867	875	292,600	875
2017-08-16	891	903	886	886	382,300	886
2017-08-15	891	900	884	896	218,300	896
2017-08-14	884	889	872	881	187,700	881
2017-08-10	893	904	888	890	283,500	890
2017-08-09	904	907	883	893	277,200	893
2017-08-08	901	914	901	914	202,200	914
2017-08-07	904	906	892	904	266,000	904
2017-08-04	886	906	881	902	318,000	902
2017-08-03	885	891	876	890	401,900	890
2017-08-02	895	898	875	879	665,400	879
2017-08-01	927	936	880	892	837,400	892
2017-07-31	993	1,002	977	987	599,100	987
2017-07-28	996	1,000	986	992	327,700	992
2017-07-27	1,000	1,008	997	1,002	263,800	1,002
2017-07-26	990	1,007	986	1,005	357,900	1,005
2017-07-25	1,003	1,003	990	996	196,600	996
2017-07-24	1,009	1,012	996	1,001	206,400	1,001
2017-07-21	1,002	1,012	999	1,009	226,900	1,009
2017-07-20	999	1,009	995	1,002	254,300	1,002
2017-07-19	1,006	1,008	997	1,002	161,000	1,002
2017-07-18	1,006	1,017	1,005	1,010	151,100	1,010
2017-07-14	1,009	1,024	1,006	1,011	186,500	1,011
2017-07-13	1,011	1,016	1,002	1,007	123,200	1,007
2017-07-12	1,020	1,027	1,006	1,006	209,000	1,006
2017-07-11	994	1,023	994	1,020	310,200	1,020
2017-07-10	1,006	1,015	993	995	225,900	995
2017-07-07	989	1,009	987	994	256,200	994
2017-07-06	1,012	1,015	998	1,001	236,200	1,001
2017-07-05	1,009	1,018	1,006	1,012	303,900	1,012
2017-07-04	1,022	1,023	1,005	1,010	378,500	1,010
2017-07-03	1,034	1,053	1,024	1,026	391,500	1,026
2017-06-30	1,015	1,048	1,003	1,048	715,500	1,048
2017-06-29	1,006	1,022	984	1,021	756,300	1,021
2017-06-28	1,031	1,039	1,014	1,016	340,800	1,016
2017-06-27	1,035	1,052	1,034	1,037	313,600	1,037
2017-06-26	1,050	1,064	1,043	1,043	239,000	1,043
2017-06-23	1,059	1,069	1,043	1,045	280,500	1,045
2017-06-22	1,056	1,079	1,056	1,058	270,400	1,058
2017-06-21	1,060	1,071	1,056	1,056	268,900	1,056
2017-06-20	1,050	1,078	1,050	1,070	504,600	1,070
2017-06-19	1,026	1,049	1,025	1,045	574,100	1,045
2017-06-16	1,012	1,042	1,012	1,042	727,300	1,042
2017-06-15	1,013	1,019	1,000	1,008	476,500	1,008
2017-06-14	1,027	1,039	1,012	1,013	501,400	1,013
2017-06-13	1,015	1,044	1,000	1,027	1,118,200	1,027
2017-06-12	950	995	948	990	920,400	990
2017-06-09	902	907	890	898	380,400	898
2017-06-08	915	925	906	917	203,700	917
2017-06-07	914	928	914	923	137,300	923
2017-06-06	948	948	922	922	276,500	922
2017-06-05	935	944	929	939	189,300	939
2017-06-02	927	940	922	938	288,100	938
2017-06-01	909	930	909	923	157,300	923
2017-05-31	907	917	902	913	148,700	913
2017-05-30	906	914	899	910	142,200	910
2017-05-29	905	913	904	907	67,600	907
2017-05-26	925	925	905	906	202,600	906
2017-05-25	922	929	918	926	221,900	926
2017-05-24	924	925	914	922	197,300	922
2017-05-23	923	928	917	920	127,200	920
2017-05-22	917	923	914	919	136,700	919
2017-05-19	913	915	904	914	209,600	914
2017-05-18	911	917	908	911	147,200	911
2017-05-17	918	929	918	926	219,100	926
2017-05-16	924	936	918	925	378,700	925
2017-05-15	921	927	910	912	311,800	912
2017-05-12	910	926	909	921	292,400	921
2017-05-11	920	935	911	926	504,000	926
2017-05-10	850	925	849	923	1,193,800	923
2017-05-09	824	829	821	824	264,100	824
2017-05-08	821	824	812	823	403,900	823
2017-05-02	792	810	792	810	380,500	810
2017-05-01	779	793	777	791	280,600	791
2017-04-28	780	782	774	780	185,900	780
2017-04-27	773	780	767	779	225,300	779
2017-04-26	765	773	760	773	328,500	773
2017-04-25	754	763	747	760	225,000	760
2017-04-24	757	757	746	753	208,200	753
2017-04-21	740	746	736	744	258,000	744
2017-04-20	739	739	732	735	215,500	735
2017-04-19	733	740	728	738	224,000	738
2017-04-18	731	736	726	734	332,400	734
2017-04-17	732	733	724	731	246,600	731
2017-04-14	734	736	729	735	206,900	735
2017-04-13	742	742	727	736	294,700	736
2017-04-12	760	760	740	744	355,500	744
2017-04-11	765	768	756	760	316,700	760
2017-04-10	765	769	757	767	418,300	767
2017-04-07	753	767	750	762	486,200	762
2017-04-06	764	766	748	752	519,000	752
2017-04-05	758	772	758	769	446,400	769
2017-04-04	760	760	753	758	607,200	758
2017-04-03	742	757	741	752	348,200	752
2017-03-31	753	760	742	742	287,200	742
2017-03-30	758	760	751	753	202,100	753
2017-03-29	766	769	759	762	215,000	762
2017-03-28	756	770	756	770	394,100	770
2017-03-27	756	758	749	751	298,900	751
2017-03-24	760	769	758	766	361,600	766
2017-03-23	766	766	757	762	450,500	762
2017-03-22	767	771	762	767	419,000	767
2017-03-21	775	780	774	780	324,300	780
2017-03-17	771	776	770	775	402,200	775
2017-03-16	774	777	765	776	520,700	776
2017-03-15	781	781	775	778	456,900	778
2017-03-14	785	785	778	783	372,800	783
2017-03-13	791	792	784	785	399,700	785
2017-03-10	790	794	786	791	554,100	791
2017-03-09	777	785	772	784	397,400	784
2017-03-08	773	774	763	774	446,600	774
2017-03-07	780	780	766	775	453,300	775
2017-03-06	779	783	775	780	367,600	780
2017-03-03	773	782	773	779	421,600	779
2017-03-02	775	776	767	775	499,700	775
2017-03-01	767	769	756	768	673,500	768
2017-02-28	771	781	767	767	770,200	767
2017-02-27	765	770	760	764	575,000	764
2017-02-24	773	776	766	771	383,100	771
2017-02-23	778	779	768	775	430,300	775
2017-02-22	780	785	772	779	716,800	779
2017-02-21	748	773	744	765	680,200	765
2017-02-20	740	749	725	744	569,500	744
2017-02-17	729	742	728	742	427,800	742
2017-02-16	734	743	726	733	512,200	733
2017-02-15	704	737	704	729	1,106,700	729
2017-02-14	670	680	664	664	265,600	664
2017-02-13	668	669	660	663	210,100	663
2017-02-10	669	670	662	666	197,000	666
2017-02-09	659	664	655	659	153,800	659
2017-02-08	658	661	653	658	167,100	658
2017-02-07	662	665	658	660	158,300	660
2017-02-06	668	674	665	667	215,200	667
2017-02-03	674	681	663	668	230,400	668
2017-02-02	694	695	677	678	176,100	678
2017-02-01	688	703	684	690	571,900	690
2017-01-31	663	693	658	689	682,400	689
2017-01-30	666	669	658	663	205,700	663
2017-01-27	669	674	667	669	246,600	669
2017-01-26	672	677	664	668	167,700	668
2017-01-25	660	666	660	666	159,300	666
2017-01-24	645	650	644	649	253,400	649
2017-01-23	654	657	646	652	243,400	652
2017-01-20	654	661	654	658	260,400	658
2017-01-19	659	661	653	660	193,800	660
2017-01-18	652	657	649	654	183,600	654
2017-01-17	659	660	649	651	154,800	651
2017-01-16	666	667	654	656	143,000	656
2017-01-13	670	673	666	667	154,600	667
2017-01-12	672	673	662	669	285,900	669
2017-01-11	673	675	666	671	243,200	671
2017-01-10	674	678	668	670	349,100	670
2017-01-06	678	686	675	681	482,200	681
2017-01-05	666	682	659	678	543,700	678
2017-01-04	649	669	649	663	698,100	663

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

6498 (株)キッツ の時系列データ [2017年度]

6498 (株)キッツの時系列データ [2017年度]