6498 (株)キッツの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	706	714	700	712	185,300	712
2021-12-29	711	715	702	713	355,700	713
2021-12-28	712	725	706	722	996,000	722
2021-12-27	707	713	703	707	611,500	707
2021-12-24	686	707	686	707	581,500	707
2021-12-23	687	692	683	686	256,900	686
2021-12-22	699	699	686	686	124,800	686
2021-12-21	691	699	682	696	260,000	696
2021-12-20	698	700	683	684	235,100	684
2021-12-17	736	739	707	708	344,400	708
2021-12-16	730	739	726	739	143,600	739
2021-12-15	724	732	722	722	111,600	722
2021-12-14	740	743	729	731	99,400	731
2021-12-13	748	752	739	739	95,100	739
2021-12-10	745	749	737	741	101,800	741
2021-12-09	747	750	740	744	77,300	744
2021-12-08	749	754	741	747	114,600	747
2021-12-07	729	747	722	747	161,100	747
2021-12-06	724	729	715	725	130,600	725
2021-12-03	712	722	707	722	127,100	722
2021-12-02	702	716	702	707	150,100	707
2021-12-01	701	707	697	702	128,600	702
2021-11-30	705	717	697	701	179,700	701
2021-11-29	703	711	692	697	186,400	697
2021-11-26	731	731	705	713	162,500	713
2021-11-25	738	738	729	732	52,700	732
2021-11-24	743	747	727	728	106,100	728
2021-11-22	733	743	729	743	106,800	743
2021-11-19	727	738	725	738	74,100	738
2021-11-18	727	733	723	725	88,000	725
2021-11-17	744	747	731	734	90,700	734
2021-11-16	756	758	744	747	81,500	747
2021-11-15	769	773	752	754	56,100	754
2021-11-12	762	775	762	767	98,100	767
2021-11-11	768	779	757	762	94,800	762
2021-11-10	772	773	763	769	96,700	769
2021-11-09	783	785	771	773	99,500	773
2021-11-08	800	804	787	787	102,100	787
2021-11-05	790	796	787	794	91,700	794
2021-11-04	788	800	784	787	242,400	787
2021-11-02	785	787	775	776	96,900	776
2021-11-01	778	785	770	785	99,900	785
2021-10-29	757	764	755	760	58,600	760
2021-10-28	754	761	743	758	178,500	758
2021-10-27	767	767	759	762	76,700	762
2021-10-26	770	771	765	768	43,600	768
2021-10-25	765	773	762	765	78,200	765
2021-10-22	760	770	757	767	82,400	767
2021-10-21	767	771	761	765	69,700	765
2021-10-20	785	787	767	767	86,500	767
2021-10-19	777	784	777	779	75,600	779
2021-10-18	775	780	766	777	138,300	777
2021-10-15	751	769	751	768	105,100	768
2021-10-14	739	743	738	743	64,100	743
2021-10-13	740	745	732	739	117,900	739
2021-10-12	741	742	734	739	108,400	739
2021-10-11	743	747	737	746	111,200	746
2021-10-08	746	750	739	742	139,900	742
2021-10-07	748	751	739	742	118,900	742
2021-10-06	752	762	740	748	228,500	748
2021-10-05	748	750	730	741	230,900	741
2021-10-04	773	773	752	757	126,700	757
2021-10-01	780	780	754	761	202,700	761
2021-09-30	803	805	788	789	157,100	789
2021-09-29	807	811	792	805	306,200	805
2021-09-28	830	830	809	821	219,600	821
2021-09-27	838	839	822	824	237,200	824
2021-09-24	841	847	830	839	261,600	839
2021-09-22	848	848	830	834	135,400	834
2021-09-21	870	870	844	849	301,100	849
2021-09-17	872	872	854	866	356,200	866
2021-09-16	871	874	860	863	199,100	863
2021-09-15	875	875	861	867	81,700	867
2021-09-14	870	893	870	889	198,700	889
2021-09-13	856	869	851	866	108,100	866
2021-09-10	846	858	844	858	195,400	858
2021-09-09	864	867	846	853	126,600	853
2021-09-08	856	868	853	863	164,700	863
2021-09-07	846	852	842	851	167,500	851
2021-09-06	844	846	837	841	112,300	841
2021-09-03	827	839	824	835	118,400	835
2021-09-02	825	827	817	820	78,700	820
2021-09-01	812	825	812	825	73,000	825
2021-08-31	810	828	810	815	115,700	815
2021-08-30	816	817	810	813	102,800	813
2021-08-27	805	807	800	803	90,000	803
2021-08-26	801	808	800	806	152,200	806
2021-08-25	811	819	799	801	142,300	801
2021-08-24	807	824	807	822	157,400	822
2021-08-23	818	819	797	805	119,400	805
2021-08-20	805	821	805	807	158,800	807
2021-08-19	819	822	804	804	101,200	804
2021-08-18	827	834	820	823	83,100	823
2021-08-17	833	835	826	827	122,900	827
2021-08-16	850	854	825	826	149,100	826
2021-08-13	864	873	855	857	185,000	857
2021-08-12	858	868	858	860	213,000	860
2021-08-11	841	854	841	850	251,500	850
2021-08-10	809	841	808	840	424,800	840
2021-08-06	801	803	795	799	178,300	799
2021-08-05	810	814	798	801	242,600	801
2021-08-04	796	805	795	797	130,700	797
2021-08-03	803	811	796	802	164,900	802
2021-08-02	799	811	797	804	231,000	804
2021-07-30	793	802	788	790	257,700	790
2021-07-29	808	808	777	782	872,000	782
2021-07-28	797	811	794	799	223,900	799
2021-07-27	799	806	795	805	269,800	805
2021-07-26	798	798	785	794	157,900	794
2021-07-21	780	791	778	779	202,500	779
2021-07-20	764	772	762	765	133,500	765
2021-07-19	780	785	770	773	209,600	773
2021-07-16	785	794	783	790	125,500	790
2021-07-15	803	803	780	782	160,400	782
2021-07-14	793	804	791	794	139,900	794
2021-07-13	786	800	785	800	221,900	800
2021-07-12	767	778	766	774	218,900	774
2021-07-09	750	760	741	757	262,100	757
2021-07-08	760	769	759	760	218,900	760
2021-07-07	765	770	759	760	154,000	760
2021-07-06	774	785	772	778	133,800	778
2021-07-05	781	783	773	773	104,300	773
2021-07-02	768	781	765	781	154,000	781
2021-07-01	759	772	757	765	209,800	765
2021-06-30	767	772	754	755	265,900	755
2021-06-29	781	784	767	768	279,800	768
2021-06-28	797	804	784	788	353,800	788
2021-06-25	784	798	784	796	232,200	796
2021-06-24	779	782	772	778	240,700	778
2021-06-23	795	797	775	778	216,600	778
2021-06-22	790	794	782	789	258,300	789
2021-06-21	771	782	762	775	335,700	775
2021-06-18	805	812	787	789	330,000	789
2021-06-17	812	818	805	805	229,700	805
2021-06-16	795	809	793	809	193,700	809
2021-06-15	794	798	790	795	170,400	795
2021-06-14	789	796	786	794	146,700	794
2021-06-11	792	794	788	789	214,000	789
2021-06-10	788	798	781	795	217,600	795
2021-06-09	791	796	788	790	149,300	790
2021-06-08	780	795	779	789	194,600	789
2021-06-07	782	786	773	777	159,700	777
2021-06-04	772	782	768	782	230,900	782
2021-06-03	772	776	767	772	263,700	772
2021-06-02	766	774	756	774	266,200	774
2021-06-01	761	772	760	770	196,800	770
2021-05-31	755	767	753	758	250,700	758
2021-05-28	737	757	736	757	361,600	757
2021-05-27	741	744	723	723	303,800	723
2021-05-26	736	748	735	747	104,500	747
2021-05-25	755	757	739	739	142,300	739
2021-05-24	735	754	735	752	228,700	752
2021-05-21	727	731	720	725	119,700	725
2021-05-20	725	734	718	731	191,000	731
2021-05-19	736	741	723	727	209,400	727
2021-05-18	730	745	730	745	197,500	745
2021-05-17	732	743	728	729	170,200	729
2021-05-14	731	742	729	730	213,300	730
2021-05-13	727	739	707	723	327,900	723
2021-05-12	716	717	697	704	201,600	704
2021-05-11	721	728	717	724	238,200	724
2021-05-10	710	728	708	725	212,300	725
2021-05-07	698	709	693	707	190,500	707
2021-05-06	685	700	685	695	165,800	695
2021-04-30	682	687	677	686	177,800	686
2021-04-28	682	687	679	681	139,000	681
2021-04-27	689	689	681	683	150,700	683
2021-04-26	688	694	687	693	162,900	693
2021-04-23	696	696	685	687	161,000	687
2021-04-22	695	707	694	701	133,300	701
2021-04-21	705	705	690	693	229,100	693
2021-04-20	720	731	714	717	338,700	717
2021-04-19	735	741	721	732	740,200	732
2021-04-16	693	698	687	689	115,900	689
2021-04-15	684	691	684	691	81,400	691
2021-04-14	687	689	681	689	176,300	689
2021-04-13	682	693	681	684	169,000	684
2021-04-12	672	685	671	681	158,600	681
2021-04-09	665	677	663	671	169,800	671
2021-04-08	676	676	657	659	125,100	659
2021-04-07	672	679	668	678	126,000	678
2021-04-06	681	683	661	667	281,600	667
2021-04-05	661	672	658	667	120,200	667
2021-04-02	662	669	655	661	143,500	661
2021-04-01	651	659	647	659	188,700	659
2021-03-31	661	663	641	641	287,200	641
2021-03-30	679	679	654	661	266,000	661
2021-03-29	683	687	669	679	215,500	679
2021-03-26	670	683	668	673	251,000	673
2021-03-25	649	665	648	663	186,000	663
2021-03-24	649	651	636	639	248,900	639
2021-03-23	665	668	656	656	146,300	656
2021-03-22	662	670	657	664	249,900	664
2021-03-19	646	667	643	667	528,700	667
2021-03-18	648	650	637	644	265,500	644
2021-03-17	651	653	642	642	260,300	642
2021-03-16	645	655	643	648	379,200	648
2021-03-15	640	640	630	640	288,500	640
2021-03-12	619	627	611	627	348,100	627
2021-03-11	613	621	608	619	356,800	619
2021-03-10	605	615	599	615	384,800	615
2021-03-09	587	602	585	601	573,600	601
2021-03-08	588	594	581	584	338,100	584
2021-03-05	580	588	573	587	272,600	587
2021-03-04	591	597	580	593	308,200	593
2021-03-03	594	600	589	595	171,900	595
2021-03-02	595	596	585	587	144,800	587
2021-03-01	570	588	570	588	224,800	588
2021-02-26	584	584	563	563	713,700	563
2021-02-25	587	592	585	585	233,600	585
2021-02-24	581	586	577	582	292,300	582
2021-02-22	579	585	578	582	269,800	582
2021-02-19	586	587	577	582	226,800	582
2021-02-18	605	605	592	594	167,700	594
2021-02-17	607	607	597	607	137,200	607
2021-02-16	612	612	599	601	184,100	601
2021-02-15	612	615	603	610	135,500	610
2021-02-12	617	620	609	616	119,200	616
2021-02-10	625	626	615	615	135,000	615
2021-02-09	624	626	615	626	150,400	626
2021-02-08	616	629	616	617	204,100	617
2021-02-05	606	614	601	610	214,400	610
2021-02-04	605	606	598	602	139,800	602
2021-02-03	616	620	604	605	234,000	605
2021-02-02	603	618	600	618	185,700	618
2021-02-01	602	607	593	595	226,900	595
2021-01-29	589	604	587	601	567,800	601
2021-01-28	583	602	580	583	1,566,500	583
2021-01-27	601	608	597	602	281,900	602
2021-01-26	610	613	602	602	260,600	602
2021-01-25	600	602	596	600	130,600	600
2021-01-22	601	604	597	597	221,600	597
2021-01-21	604	611	601	604	169,600	604
2021-01-20	608	609	599	608	277,000	608
2021-01-19	609	617	607	607	253,700	607
2021-01-18	612	615	607	612	169,400	612
2021-01-15	631	635	618	620	232,900	620
2021-01-14	632	639	632	636	217,300	636
2021-01-13	635	640	630	636	212,400	636
2021-01-12	635	650	628	639	572,900	639
2021-01-08	643	667	643	665	425,600	665
2021-01-07	647	657	643	647	313,700	647
2021-01-06	639	642	632	635	181,300	635
2021-01-05	618	640	613	639	319,000	639
2021-01-04	630	630	611	619	162,700	619

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

6498 (株)キッツ の時系列データ [2021年度]

6498 (株)キッツの時系列データ [2021年度]