キッツ(6498)の株価時系列情報
キッツ(6498)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 698 | 698 | 696 | 698 | 11,000 |
1983/12/27 | 690 | 690 | 690 | 690 | 5,000 |
1983/12/26 | 690 | 690 | 685 | 690 | 8,000 |
1983/12/24 | 681 | 688 | 681 | 688 | 2,000 |
1983/12/23 | 678 | 688 | 678 | 681 | 11,000 |
1983/12/22 | 669 | 675 | 669 | 675 | 5,000 |
1983/12/21 | 676 | 676 | 676 | 676 | 3,000 |
1983/12/20 | 666 | 666 | 666 | 666 | 5,000 |
1983/12/19 | 666 | 666 | 666 | 666 | 2,000 |
1983/12/17 | 661 | 661 | 660 | 661 | 8,000 |
1983/12/16 | 660 | 660 | 660 | 660 | 13,000 |
1983/12/15 | 685 | 685 | 685 | 685 | 9,000 |
1983/12/14 | 670 | 677 | 670 | 677 | 21,000 |
1983/12/13 | 660 | 660 | 660 | 660 | 2,000 |
1983/12/12 | 690 | 690 | 680 | 680 | 9,000 |
1983/12/09 | 680 | 690 | 680 | 690 | 22,000 |
1983/12/08 | 680 | 680 | 680 | 680 | 8,000 |
1983/12/07 | 682 | 695 | 682 | 682 | 6,000 |
1983/12/06 | 682 | 690 | 682 | 683 | 12,000 |
1983/12/05 | 690 | 690 | 690 | 690 | 11,000 |
1983/12/03 | 682 | 682 | 682 | 682 | 77,000 |
1983/12/02 | 685 | 685 | 682 | 682 | 6,000 |
1983/12/01 | 682 | 682 | 682 | 682 | 1,000 |
1983/11/30 | 692 | 692 | 685 | 685 | 3,000 |
1983/11/29 | 692 | 692 | 692 | 692 | 3,000 |
1983/11/28 | 690 | 695 | 690 | 692 | 9,000 |
1983/11/26 | 690 | 690 | 690 | 690 | 3,000 |
1983/11/25 | 690 | 695 | 690 | 695 | 3,000 |
1983/11/24 | 690 | 690 | 690 | 690 | 3,000 |
1983/11/22 | 690 | 690 | 682 | 682 | 3,000 |
1983/11/21 | 695 | 700 | 695 | 700 | 6,000 |
1983/11/19 | 695 | 695 | 695 | 695 | 2,000 |
1983/11/18 | 695 | 700 | 695 | 700 | 5,000 |
1983/11/17 | 691 | 691 | 691 | 691 | 32,000 |
1983/11/16 | 690 | 690 | 680 | 680 | 13,000 |
1983/11/15 | 693 | 693 | 693 | 693 | 7,000 |
1983/11/14 | 690 | 690 | 682 | 682 | 3,000 |
1983/11/11 | 682 | 682 | 680 | 681 | 4,000 |
1983/11/10 | 682 | 682 | 682 | 682 | 1,000 |
1983/11/09 | 680 | 680 | 680 | 680 | 5,000 |
1983/11/08 | 695 | 695 | 682 | 682 | 3,000 |
1983/11/07 | 700 | 700 | 700 | 700 | 9,000 |
1983/11/05 | 682 | 683 | 682 | 683 | 6,000 |
1983/11/01 | 682 | 691 | 682 | 682 | 10,000 |
1983/10/31 | 691 | 691 | 685 | 685 | 4,000 |
1983/10/29 | 691 | 699 | 691 | 699 | 11,000 |
1983/10/28 | 700 | 700 | 690 | 700 | 8,000 |
1983/10/27 | 685 | 685 | 685 | 685 | 105,000 |
1983/10/25 | 690 | 690 | 690 | 690 | 11,000 |
1983/10/24 | 690 | 690 | 690 | 690 | 12,000 |
1983/10/22 | 687 | 690 | 687 | 690 | 14,000 |
1983/10/21 | 685 | 685 | 685 | 685 | 2,000 |
1983/10/20 | 681 | 681 | 681 | 681 | 1,000 |
1983/10/19 | 686 | 686 | 680 | 680 | 5,000 |
1983/10/18 | 687 | 687 | 687 | 687 | 4,000 |
1983/10/17 | 691 | 691 | 688 | 688 | 11,000 |
1983/10/14 | 690 | 690 | 686 | 686 | 50,000 |
1983/10/12 | 689 | 690 | 689 | 690 | 4,000 |
1983/10/11 | 690 | 690 | 690 | 690 | 4,000 |
1983/10/06 | 686 | 686 | 686 | 686 | 4,000 |
1983/10/05 | 694 | 700 | 685 | 685 | 16,000 |
1983/10/04 | 685 | 685 | 685 | 685 | 3,000 |
1983/10/03 | 690 | 690 | 684 | 685 | 8,000 |
1983/09/30 | 700 | 700 | 700 | 700 | 4,000 |
1983/09/29 | 700 | 700 | 700 | 700 | 1,000 |
1983/09/28 | 699 | 699 | 699 | 699 | 6,000 |
1983/09/27 | 698 | 699 | 698 | 699 | 6,000 |
1983/09/21 | 696 | 702 | 696 | 701 | 4,000 |
1983/09/20 | 708 | 708 | 695 | 695 | 11,000 |
1983/09/19 | 697 | 698 | 697 | 698 | 2,000 |
1983/09/17 | 696 | 696 | 695 | 695 | 9,000 |
1983/09/16 | 730 | 730 | 715 | 715 | 10,000 |
1983/09/14 | 714 | 714 | 714 | 714 | 23,000 |
1983/09/13 | 740 | 741 | 739 | 739 | 20,000 |
1983/09/12 | 741 | 770 | 741 | 770 | 15,000 |
1983/09/09 | 735 | 741 | 734 | 741 | 109,000 |
1983/09/08 | 735 | 735 | 730 | 730 | 21,000 |
1983/09/07 | 736 | 736 | 735 | 735 | 11,000 |
1983/09/06 | 740 | 740 | 735 | 736 | 148,000 |
1983/09/05 | 740 | 740 | 735 | 740 | 13,000 |
1983/09/03 | 735 | 740 | 735 | 740 | 5,000 |
1983/09/02 | 733 | 734 | 733 | 733 | 5,000 |
1983/09/01 | 733 | 734 | 732 | 734 | 12,000 |
1983/08/30 | 731 | 731 | 730 | 730 | 23,000 |
1983/08/29 | 729 | 735 | 729 | 734 | 14,000 |
1983/08/27 | 732 | 732 | 732 | 732 | 2,000 |
1983/08/26 | 732 | 732 | 732 | 732 | 4,000 |
1983/08/25 | 731 | 732 | 731 | 732 | 8,000 |
1983/08/24 | 730 | 731 | 730 | 731 | 18,000 |
1983/08/23 | 731 | 734 | 731 | 731 | 11,000 |
1983/08/22 | 731 | 735 | 731 | 735 | 12,000 |
1983/08/20 | 730 | 730 | 730 | 730 | 6,000 |
1983/08/19 | 730 | 730 | 730 | 730 | 27,000 |
1983/08/18 | 723 | 723 | 723 | 723 | 16,000 |
1983/08/17 | 729 | 730 | 723 | 723 | 33,000 |
1983/08/16 | 723 | 730 | 723 | 725 | 5,000 |
1983/08/15 | 723 | 723 | 723 | 723 | 4,000 |
1983/08/12 | 721 | 723 | 720 | 720 | 15,000 |
1983/08/11 | 722 | 728 | 715 | 715 | 15,000 |
1983/08/10 | 720 | 721 | 720 | 721 | 12,000 |
1983/08/09 | 720 | 721 | 720 | 721 | 8,000 |
1983/08/08 | 720 | 720 | 720 | 720 | 2,000 |
1983/08/06 | 720 | 720 | 720 | 720 | 15,000 |
1983/08/05 | 729 | 730 | 720 | 720 | 10,000 |
1983/08/04 | 711 | 730 | 711 | 730 | 65,000 |
1983/08/03 | 703 | 704 | 703 | 704 | 12,000 |
1983/08/02 | 702 | 703 | 702 | 703 | 4,000 |
1983/08/01 | 701 | 702 | 700 | 701 | 8,000 |
1983/07/30 | 700 | 700 | 700 | 700 | 15,000 |
1983/07/29 | 719 | 719 | 704 | 704 | 6,000 |
1983/07/28 | 705 | 720 | 705 | 720 | 9,000 |
1983/07/27 | 706 | 706 | 705 | 705 | 9,000 |
1983/07/26 | 707 | 707 | 706 | 706 | 11,000 |
1983/07/25 | 710 | 719 | 705 | 708 | 12,000 |
1983/07/23 | 710 | 715 | 710 | 715 | 16,000 |
1983/07/22 | 713 | 715 | 705 | 710 | 9,000 |
1983/07/21 | 730 | 730 | 720 | 720 | 14,000 |
1983/07/20 | 730 | 730 | 730 | 730 | 16,000 |
1983/07/19 | 720 | 725 | 720 | 725 | 15,000 |
1983/07/18 | 720 | 724 | 720 | 720 | 15,000 |
1983/07/15 | 708 | 730 | 706 | 730 | 57,000 |
1983/07/14 | 701 | 702 | 700 | 701 | 25,000 |
1983/07/13 | 711 | 720 | 700 | 700 | 17,000 |
1983/07/12 | 710 | 720 | 710 | 710 | 9,000 |
1983/07/11 | 701 | 710 | 701 | 710 | 8,000 |
1983/07/09 | 700 | 705 | 700 | 705 | 18,000 |
1983/07/08 | 698 | 698 | 698 | 698 | 2,000 |
1983/07/07 | 698 | 699 | 695 | 695 | 11,000 |
1983/07/06 | 700 | 700 | 698 | 700 | 11,000 |
1983/07/05 | 700 | 700 | 699 | 700 | 15,000 |
1983/07/04 | 694 | 695 | 694 | 695 | 5,000 |
1983/07/02 | 684 | 695 | 684 | 695 | 4,000 |
1983/07/01 | 685 | 690 | 683 | 683 | 10,000 |
1983/06/30 | 690 | 690 | 686 | 686 | 7,000 |
1983/06/29 | 690 | 690 | 690 | 690 | 4,000 |
1983/06/28 | 686 | 695 | 685 | 695 | 10,000 |
1983/06/27 | 685 | 686 | 685 | 685 | 8,000 |
1983/06/25 | 685 | 685 | 685 | 685 | 8,000 |
1983/06/24 | 683 | 687 | 683 | 685 | 11,000 |
1983/06/23 | 695 | 695 | 683 | 683 | 6,000 |
1983/06/22 | 682 | 684 | 680 | 683 | 8,000 |
1983/06/21 | 683 | 684 | 683 | 684 | 18,000 |
1983/06/20 | 683 | 683 | 683 | 683 | 15,000 |
1983/06/17 | 683 | 695 | 683 | 684 | 6,000 |
1983/06/16 | 686 | 695 | 682 | 682 | 10,000 |
1983/06/15 | 695 | 695 | 685 | 685 | 10,000 |
1983/06/14 | 680 | 683 | 679 | 682 | 18,000 |
1983/06/13 | 691 | 691 | 691 | 691 | 1,000 |
1983/06/11 | 680 | 680 | 680 | 680 | 8,000 |
1983/06/10 | 684 | 684 | 680 | 680 | 4,000 |
1983/06/09 | 690 | 690 | 685 | 685 | 5,000 |
1983/06/08 | 699 | 700 | 690 | 690 | 5,000 |
1983/06/07 | 705 | 705 | 705 | 705 | 12,000 |
1983/06/06 | 700 | 700 | 690 | 690 | 10,000 |
1983/06/04 | 680 | 681 | 680 | 680 | 8,000 |
1983/06/03 | 691 | 700 | 685 | 690 | 8,000 |
1983/06/02 | 689 | 690 | 680 | 683 | 11,000 |
1983/06/01 | 690 | 690 | 688 | 688 | 12,000 |
1983/05/31 | 700 | 703 | 690 | 700 | 16,000 |
1983/05/30 | 702 | 702 | 700 | 700 | 21,000 |
1983/05/28 | 705 | 710 | 700 | 700 | 17,000 |
1983/05/27 | 699 | 705 | 695 | 705 | 12,000 |
1983/05/26 | 700 | 700 | 700 | 700 | 21,000 |
1983/05/23 | 705 | 705 | 705 | 705 | 3,000 |
1983/05/20 | 701 | 710 | 700 | 700 | 9,000 |
1983/05/19 | 705 | 705 | 700 | 700 | 4,000 |
1983/05/18 | 701 | 710 | 700 | 710 | 30,000 |
1983/05/17 | 701 | 701 | 700 | 700 | 8,000 |
1983/05/16 | 705 | 715 | 705 | 705 | 10,000 |
1983/05/14 | 700 | 700 | 700 | 700 | 6,000 |
1983/05/13 | 700 | 700 | 700 | 700 | 11,000 |
1983/05/12 | 690 | 715 | 690 | 715 | 22,000 |
1983/05/11 | 715 | 715 | 688 | 688 | 52,000 |
1983/05/10 | 730 | 730 | 718 | 720 | 46,000 |
1983/05/09 | 717 | 738 | 716 | 735 | 112,000 |
1983/05/07 | 715 | 720 | 710 | 715 | 31,000 |
1983/05/06 | 706 | 715 | 704 | 704 | 314,000 |
1983/05/04 | 707 | 707 | 706 | 706 | 15,000 |
1983/05/02 | 706 | 706 | 706 | 706 | 4,000 |
1983/04/30 | 702 | 705 | 702 | 705 | 4,000 |
1983/04/28 | 709 | 709 | 700 | 701 | 20,000 |
1983/04/27 | 700 | 710 | 690 | 703 | 33,000 |
1983/04/26 | 690 | 690 | 688 | 688 | 30,000 |
1983/04/25 | 715 | 715 | 715 | 715 | 21,000 |
1983/04/23 | 701 | 710 | 694 | 694 | 22,000 |
1983/04/22 | 692 | 700 | 691 | 695 | 24,000 |
1983/04/21 | 694 | 694 | 685 | 690 | 27,000 |
1983/04/19 | 714 | 714 | 710 | 710 | 9,000 |
1983/04/18 | 710 | 713 | 710 | 713 | 120,000 |
1983/04/15 | 710 | 717 | 700 | 717 | 70,000 |
1983/04/14 | 698 | 698 | 697 | 698 | 15,000 |
1983/04/13 | 695 | 695 | 694 | 694 | 12,000 |
1983/04/12 | 700 | 700 | 698 | 698 | 12,000 |
1983/04/11 | 705 | 705 | 700 | 700 | 4,000 |
1983/04/09 | 700 | 705 | 700 | 705 | 19,000 |
1983/04/08 | 710 | 710 | 700 | 700 | 8,000 |
1983/04/07 | 711 | 712 | 711 | 711 | 4,000 |
1983/04/06 | 712 | 712 | 711 | 712 | 33,000 |
1983/04/05 | 715 | 715 | 713 | 713 | 14,000 |
1983/04/04 | 712 | 715 | 711 | 714 | 14,000 |
1983/04/02 | 712 | 712 | 711 | 711 | 3,000 |
1983/04/01 | 711 | 716 | 711 | 711 | 4,000 |
1983/03/31 | 710 | 717 | 710 | 717 | 18,000 |
1983/03/30 | 715 | 715 | 715 | 715 | 5,000 |
1983/03/29 | 717 | 717 | 717 | 717 | 4,000 |
1983/03/28 | 0 | 0 | 0 | 0 | 0 |
1983/03/28 | 1 -> 1.10 分割 | ||||
1983/03/26 | 785 | 790 | 785 | 786 | 11,000 |
1983/03/25 | 778 | 800 | 770 | 785 | 39,000 |
1983/03/24 | 789 | 791 | 784 | 785 | 12,000 |
1983/03/23 | 771 | 780 | 771 | 780 | 272,000 |
1983/03/22 | 780 | 780 | 771 | 771 | 25,000 |
1983/03/18 | 770 | 774 | 770 | 774 | 59,000 |
1983/03/17 | 770 | 775 | 770 | 770 | 22,000 |
1983/03/16 | 771 | 771 | 770 | 770 | 17,000 |
1983/03/15 | 770 | 770 | 770 | 770 | 1,000 |
1983/03/14 | 773 | 780 | 764 | 770 | 112,000 |
1983/03/12 | 762 | 780 | 762 | 773 | 118,000 |
1983/03/11 | 764 | 770 | 764 | 770 | 2,000 |
1983/03/10 | 763 | 763 | 763 | 763 | 2,000 |
1983/03/09 | 761 | 762 | 761 | 762 | 3,000 |
1983/03/08 | 761 | 761 | 761 | 761 | 7,000 |
1983/03/07 | 761 | 761 | 760 | 761 | 15,000 |
1983/03/05 | 760 | 761 | 760 | 760 | 103,000 |
1983/03/04 | 760 | 760 | 760 | 760 | 8,000 |
1983/03/03 | 760 | 760 | 758 | 758 | 4,000 |
1983/03/02 | 756 | 760 | 756 | 760 | 4,000 |
1983/03/01 | 755 | 760 | 755 | 760 | 4,000 |
1983/02/28 | 760 | 760 | 754 | 754 | 12,000 |
1983/02/26 | 754 | 754 | 754 | 754 | 3,000 |
1983/02/25 | 754 | 754 | 754 | 754 | 6,000 |
1983/02/24 | 754 | 754 | 753 | 754 | 13,000 |
1983/02/23 | 760 | 760 | 755 | 755 | 8,000 |
1983/02/22 | 755 | 761 | 753 | 761 | 12,000 |
1983/02/21 | 761 | 761 | 753 | 754 | 11,000 |
1983/02/18 | 752 | 753 | 752 | 753 | 12,000 |
1983/02/17 | 752 | 752 | 751 | 751 | 13,000 |
1983/02/15 | 760 | 760 | 751 | 751 | 14,000 |
1983/02/14 | 751 | 751 | 751 | 751 | 3,000 |
1983/02/12 | 751 | 751 | 751 | 751 | 3,000 |
1983/02/10 | 751 | 755 | 751 | 751 | 6,000 |
1983/02/09 | 751 | 751 | 751 | 751 | 5,000 |
1983/02/08 | 751 | 751 | 751 | 751 | 7,000 |
1983/02/07 | 750 | 751 | 750 | 751 | 6,000 |
1983/02/05 | 755 | 760 | 750 | 750 | 32,000 |
1983/02/04 | 751 | 751 | 751 | 751 | 1,000 |
1983/02/03 | 751 | 751 | 750 | 751 | 7,000 |
1983/02/02 | 750 | 750 | 750 | 750 | 9,000 |
1983/02/01 | 751 | 751 | 750 | 750 | 7,000 |
1983/01/31 | 750 | 750 | 750 | 750 | 5,000 |
1983/01/29 | 755 | 760 | 755 | 755 | 6,000 |
1983/01/28 | 753 | 761 | 748 | 760 | 127,000 |
1983/01/27 | 753 | 753 | 753 | 753 | 9,000 |
1983/01/26 | 753 | 753 | 753 | 753 | 12,000 |
1983/01/25 | 754 | 754 | 753 | 753 | 11,000 |
1983/01/24 | 752 | 753 | 752 | 753 | 105,000 |
1983/01/22 | 753 | 753 | 752 | 752 | 4,000 |
1983/01/21 | 756 | 757 | 743 | 750 | 16,000 |
1983/01/19 | 761 | 761 | 760 | 760 | 3,000 |
1983/01/18 | 761 | 761 | 761 | 761 | 10,000 |
1983/01/17 | 761 | 761 | 761 | 761 | 4,000 |
1983/01/14 | 760 | 765 | 760 | 760 | 9,000 |
1983/01/13 | 760 | 761 | 760 | 760 | 5,000 |
1983/01/12 | 761 | 762 | 755 | 755 | 17,000 |
1983/01/11 | 759 | 765 | 759 | 765 | 2,000 |
1983/01/10 | 759 | 759 | 759 | 759 | 9,000 |
1983/01/08 | 752 | 752 | 752 | 752 | 1,000 |
1983/01/07 | 751 | 751 | 751 | 751 | 16,000 |
1983/01/06 | 751 | 751 | 751 | 751 | 5,000 |
1983/01/05 | 750 | 750 | 750 | 750 | 1,000 |
1983/01/04 | 743 | 743 | 743 | 743 | 1,000 |