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 |
---|---|---|---|---|---|
1986/12/27 | 590 | 590 | 590 | 590 | 5,000 |
1986/12/26 | 601 | 601 | 580 | 580 | 13,000 |
1986/12/25 | 602 | 618 | 600 | 618 | 21,000 |
1986/12/24 | 600 | 600 | 600 | 600 | 17,000 |
1986/12/23 | 610 | 615 | 600 | 610 | 50,000 |
1986/12/22 | 614 | 618 | 610 | 614 | 65,000 |
1986/12/19 | 580 | 610 | 577 | 610 | 54,000 |
1986/12/18 | 580 | 580 | 573 | 573 | 31,000 |
1986/12/17 | 580 | 580 | 571 | 571 | 34,000 |
1986/12/16 | 590 | 590 | 575 | 575 | 20,000 |
1986/12/15 | 580 | 580 | 579 | 579 | 15,000 |
1986/12/12 | 578 | 579 | 577 | 577 | 12,000 |
1986/12/11 | 580 | 580 | 577 | 577 | 6,000 |
1986/12/10 | 590 | 590 | 580 | 580 | 66,000 |
1986/12/09 | 590 | 590 | 589 | 589 | 6,000 |
1986/12/08 | 590 | 595 | 590 | 590 | 17,000 |
1986/12/06 | 570 | 585 | 570 | 584 | 9,000 |
1986/12/05 | 590 | 590 | 585 | 590 | 19,000 |
1986/12/04 | 580 | 580 | 570 | 570 | 64,000 |
1986/12/03 | 580 | 580 | 580 | 580 | 8,000 |
1986/12/02 | 582 | 582 | 571 | 571 | 16,000 |
1986/12/01 | 580 | 581 | 580 | 581 | 3,000 |
1986/11/29 | 571 | 579 | 571 | 579 | 3,000 |
1986/11/28 | 580 | 580 | 580 | 580 | 4,000 |
1986/11/27 | 590 | 590 | 590 | 590 | 11,000 |
1986/11/26 | 598 | 598 | 595 | 595 | 23,000 |
1986/11/25 | 599 | 599 | 599 | 599 | 15,000 |
1986/11/22 | 557 | 557 | 556 | 556 | 7,000 |
1986/11/21 | 562 | 562 | 555 | 555 | 20,000 |
1986/11/20 | 562 | 562 | 562 | 562 | 2,000 |
1986/11/19 | 559 | 560 | 559 | 560 | 31,000 |
1986/11/18 | 561 | 565 | 561 | 565 | 8,000 |
1986/11/17 | 561 | 564 | 561 | 564 | 2,000 |
1986/11/14 | 565 | 565 | 556 | 556 | 10,000 |
1986/11/13 | 565 | 565 | 555 | 556 | 19,000 |
1986/11/12 | 552 | 565 | 552 | 565 | 20,000 |
1986/11/11 | 552 | 552 | 552 | 552 | 4,000 |
1986/11/10 | 567 | 567 | 551 | 551 | 13,000 |
1986/11/07 | 565 | 575 | 565 | 565 | 12,000 |
1986/11/06 | 575 | 575 | 570 | 575 | 25,000 |
1986/11/05 | 594 | 599 | 590 | 599 | 15,000 |
1986/11/04 | 578 | 595 | 578 | 595 | 4,000 |
1986/11/01 | 575 | 575 | 575 | 575 | 2,000 |
1986/10/31 | 585 | 585 | 585 | 585 | 9,000 |
1986/10/30 | 585 | 585 | 585 | 585 | 7,000 |
1986/10/29 | 571 | 583 | 570 | 575 | 14,000 |
1986/10/28 | 571 | 571 | 551 | 570 | 11,000 |
1986/10/27 | 560 | 570 | 560 | 565 | 20,000 |
1986/10/25 | 551 | 560 | 551 | 560 | 5,000 |
1986/10/24 | 564 | 566 | 550 | 550 | 19,000 |
1986/10/23 | 565 | 565 | 565 | 565 | 9,000 |
1986/10/21 | 540 | 540 | 535 | 535 | 8,000 |
1986/10/20 | 540 | 540 | 535 | 535 | 3,000 |
1986/10/17 | 530 | 540 | 530 | 530 | 76,000 |
1986/10/16 | 550 | 550 | 530 | 530 | 55,000 |
1986/10/15 | 550 | 550 | 550 | 550 | 13,000 |
1986/10/13 | 551 | 552 | 550 | 552 | 5,000 |
1986/10/09 | 550 | 551 | 550 | 551 | 17,000 |
1986/10/08 | 555 | 555 | 551 | 551 | 25,000 |
1986/10/07 | 559 | 559 | 555 | 555 | 15,000 |
1986/10/06 | 555 | 556 | 555 | 555 | 9,000 |
1986/10/04 | 550 | 550 | 550 | 550 | 11,000 |
1986/10/03 | 568 | 568 | 550 | 550 | 39,000 |
1986/10/02 | 571 | 575 | 570 | 570 | 9,000 |
1986/10/01 | 570 | 570 | 570 | 570 | 13,000 |
1986/09/30 | 570 | 578 | 570 | 578 | 18,000 |
1986/09/27 | 570 | 570 | 570 | 570 | 14,000 |
1986/09/26 | 580 | 580 | 570 | 572 | 13,000 |
1986/09/25 | 581 | 590 | 580 | 580 | 32,000 |
1986/09/24 | 585 | 585 | 580 | 580 | 22,000 |
1986/09/22 | 590 | 590 | 585 | 585 | 12,000 |
1986/09/19 | 600 | 600 | 592 | 592 | 22,000 |
1986/09/18 | 592 | 595 | 592 | 595 | 6,000 |
1986/09/17 | 591 | 592 | 591 | 591 | 20,000 |
1986/09/16 | 595 | 601 | 580 | 580 | 84,000 |
1986/09/12 | 605 | 610 | 605 | 605 | 16,000 |
1986/09/11 | 606 | 616 | 606 | 616 | 16,000 |
1986/09/10 | 610 | 611 | 609 | 609 | 18,000 |
1986/09/09 | 620 | 620 | 610 | 610 | 3,000 |
1986/09/08 | 610 | 625 | 610 | 625 | 13,000 |
1986/09/06 | 611 | 611 | 611 | 611 | 13,000 |
1986/09/05 | 621 | 630 | 610 | 610 | 38,000 |
1986/09/04 | 610 | 621 | 610 | 620 | 27,000 |
1986/09/03 | 620 | 630 | 620 | 620 | 7,000 |
1986/09/02 | 610 | 610 | 609 | 610 | 11,000 |
1986/09/01 | 630 | 639 | 630 | 630 | 8,000 |
1986/08/30 | 616 | 630 | 616 | 630 | 11,000 |
1986/08/29 | 613 | 634 | 612 | 615 | 50,000 |
1986/08/28 | 611 | 620 | 611 | 620 | 18,000 |
1986/08/27 | 611 | 637 | 611 | 633 | 47,000 |
1986/08/26 | 635 | 640 | 610 | 610 | 48,000 |
1986/08/25 | 606 | 634 | 606 | 634 | 12,000 |
1986/08/23 | 618 | 618 | 605 | 605 | 14,000 |
1986/08/22 | 610 | 650 | 600 | 650 | 52,000 |
1986/08/21 | 605 | 605 | 600 | 605 | 26,000 |
1986/08/20 | 605 | 605 | 603 | 605 | 11,000 |
1986/08/19 | 603 | 605 | 603 | 603 | 6,000 |
1986/08/18 | 601 | 605 | 601 | 605 | 25,000 |
1986/08/15 | 600 | 600 | 598 | 600 | 18,000 |
1986/08/14 | 600 | 600 | 598 | 600 | 50,000 |
1986/08/13 | 598 | 600 | 594 | 600 | 27,000 |
1986/08/12 | 593 | 600 | 593 | 594 | 18,000 |
1986/08/11 | 600 | 600 | 590 | 593 | 74,000 |
1986/08/08 | 602 | 603 | 600 | 600 | 177,000 |
1986/08/07 | 610 | 610 | 600 | 600 | 185,000 |
1986/08/05 | 605 | 605 | 600 | 600 | 140,000 |
1986/08/04 | 601 | 610 | 600 | 600 | 102,000 |
1986/08/02 | 601 | 615 | 600 | 600 | 160,000 |
1986/08/01 | 625 | 625 | 600 | 600 | 160,000 |
1986/07/31 | 640 | 640 | 625 | 625 | 14,000 |
1986/07/30 | 640 | 641 | 620 | 620 | 83,000 |
1986/07/29 | 656 | 660 | 641 | 641 | 77,000 |
1986/07/28 | 621 | 660 | 621 | 660 | 155,000 |
1986/07/26 | 617 | 624 | 617 | 620 | 53,000 |
1986/07/25 | 630 | 630 | 611 | 611 | 81,000 |
1986/07/24 | 611 | 612 | 610 | 610 | 86,000 |
1986/07/23 | 610 | 614 | 610 | 610 | 94,000 |
1986/07/22 | 620 | 620 | 606 | 610 | 78,000 |
1986/07/21 | 625 | 625 | 620 | 625 | 53,000 |
1986/07/19 | 640 | 645 | 630 | 635 | 77,000 |
1986/07/18 | 660 | 660 | 637 | 637 | 37,000 |
1986/07/17 | 660 | 660 | 660 | 660 | 9,000 |
1986/07/16 | 672 | 672 | 665 | 665 | 34,000 |
1986/07/15 | 680 | 685 | 670 | 670 | 45,000 |
1986/07/14 | 670 | 680 | 670 | 680 | 24,000 |
1986/07/11 | 670 | 670 | 665 | 670 | 10,000 |
1986/07/10 | 675 | 675 | 670 | 670 | 118,000 |
1986/07/09 | 680 | 695 | 675 | 685 | 29,000 |
1986/07/08 | 674 | 680 | 674 | 680 | 10,000 |
1986/07/07 | 671 | 672 | 671 | 672 | 14,000 |
1986/07/05 | 670 | 670 | 669 | 670 | 12,000 |
1986/07/04 | 660 | 670 | 658 | 670 | 17,000 |
1986/07/03 | 670 | 673 | 660 | 660 | 42,000 |
1986/07/02 | 670 | 670 | 670 | 670 | 6,000 |
1986/06/30 | 690 | 695 | 680 | 695 | 17,000 |
1986/06/28 | 685 | 700 | 685 | 697 | 35,000 |
1986/06/27 | 672 | 690 | 671 | 680 | 56,000 |
1986/06/26 | 658 | 670 | 658 | 670 | 16,000 |
1986/06/25 | 655 | 661 | 655 | 657 | 18,000 |
1986/06/24 | 657 | 660 | 655 | 657 | 6,000 |
1986/06/23 | 656 | 660 | 652 | 660 | 17,000 |
1986/06/21 | 652 | 655 | 652 | 655 | 20,000 |
1986/06/20 | 660 | 660 | 652 | 653 | 16,000 |
1986/06/19 | 652 | 655 | 650 | 655 | 27,000 |
1986/06/18 | 650 | 660 | 648 | 650 | 48,000 |
1986/06/17 | 651 | 658 | 651 | 654 | 26,000 |
1986/06/16 | 650 | 650 | 650 | 650 | 17,000 |
1986/06/13 | 668 | 680 | 661 | 673 | 19,000 |
1986/06/12 | 680 | 681 | 678 | 678 | 26,000 |
1986/06/11 | 685 | 685 | 680 | 680 | 14,000 |
1986/06/10 | 680 | 685 | 680 | 685 | 50,000 |
1986/06/09 | 680 | 691 | 680 | 680 | 37,000 |
1986/06/07 | 692 | 695 | 692 | 692 | 17,000 |
1986/06/06 | 697 | 697 | 686 | 692 | 22,000 |
1986/06/05 | 710 | 710 | 692 | 692 | 30,000 |
1986/06/04 | 715 | 715 | 707 | 715 | 107,000 |
1986/06/03 | 690 | 715 | 690 | 715 | 83,000 |
1986/06/02 | 685 | 700 | 685 | 690 | 66,000 |
1986/05/31 | 690 | 700 | 685 | 685 | 29,000 |
1986/05/30 | 720 | 725 | 685 | 685 | 169,000 |
1986/05/29 | 728 | 734 | 705 | 706 | 147,000 |
1986/05/28 | 702 | 726 | 702 | 711 | 321,000 |
1986/05/27 | 708 | 708 | 698 | 702 | 210,000 |
1986/05/26 | 680 | 709 | 680 | 708 | 396,000 |
1986/05/24 | 664 | 680 | 664 | 680 | 71,000 |
1986/05/23 | 660 | 670 | 650 | 665 | 162,000 |
1986/05/22 | 651 | 670 | 651 | 670 | 31,000 |
1986/05/21 | 650 | 660 | 645 | 650 | 19,000 |
1986/05/20 | 640 | 642 | 640 | 642 | 12,000 |
1986/05/19 | 654 | 654 | 654 | 654 | 5,000 |
1986/05/17 | 654 | 655 | 654 | 655 | 5,000 |
1986/05/16 | 655 | 655 | 650 | 653 | 20,000 |
1986/05/15 | 646 | 660 | 645 | 645 | 12,000 |
1986/05/14 | 640 | 659 | 640 | 640 | 28,000 |
1986/05/13 | 650 | 660 | 640 | 640 | 40,000 |
1986/05/12 | 664 | 665 | 660 | 660 | 24,000 |
1986/05/09 | 660 | 665 | 659 | 665 | 39,000 |
1986/05/08 | 679 | 679 | 664 | 664 | 79,000 |
1986/05/07 | 661 | 680 | 660 | 680 | 124,000 |
1986/05/06 | 653 | 660 | 650 | 655 | 89,000 |
1986/05/02 | 640 | 653 | 640 | 653 | 73,000 |
1986/05/01 | 640 | 640 | 635 | 640 | 54,000 |
1986/04/30 | 630 | 645 | 629 | 645 | 72,000 |
1986/04/28 | 630 | 630 | 625 | 630 | 31,000 |
1986/04/26 | 630 | 630 | 620 | 620 | 24,000 |
1986/04/25 | 631 | 637 | 628 | 635 | 50,000 |
1986/04/24 | 633 | 634 | 630 | 630 | 29,000 |
1986/04/23 | 630 | 637 | 630 | 633 | 23,000 |
1986/04/22 | 632 | 635 | 631 | 631 | 15,000 |
1986/04/21 | 630 | 631 | 630 | 631 | 15,000 |
1986/04/19 | 635 | 640 | 629 | 640 | 28,000 |
1986/04/18 | 629 | 635 | 628 | 635 | 24,000 |
1986/04/17 | 621 | 635 | 621 | 631 | 36,000 |
1986/04/16 | 620 | 620 | 620 | 620 | 9,000 |
1986/04/15 | 621 | 621 | 620 | 620 | 5,000 |
1986/04/14 | 615 | 630 | 615 | 630 | 13,000 |
1986/04/11 | 620 | 630 | 620 | 630 | 15,000 |
1986/04/10 | 622 | 622 | 620 | 621 | 16,000 |
1986/04/09 | 622 | 625 | 621 | 622 | 6,000 |
1986/04/08 | 621 | 622 | 621 | 621 | 18,000 |
1986/04/07 | 621 | 621 | 621 | 621 | 9,000 |
1986/04/05 | 621 | 621 | 620 | 620 | 16,000 |
1986/04/04 | 626 | 626 | 617 | 617 | 3,000 |
1986/04/03 | 630 | 638 | 616 | 616 | 17,000 |
1986/04/02 | 620 | 635 | 613 | 635 | 21,000 |
1986/04/01 | 624 | 624 | 611 | 611 | 20,000 |
1986/03/31 | 630 | 640 | 625 | 625 | 10,000 |
1986/03/29 | 640 | 640 | 640 | 640 | 5,000 |
1986/03/28 | 615 | 615 | 608 | 615 | 23,000 |
1986/03/27 | 613 | 613 | 613 | 613 | 6,000 |
1986/03/26 | 610 | 610 | 610 | 610 | 8,000 |
1986/03/25 | 630 | 630 | 620 | 620 | 21,000 |
1986/03/24 | 640 | 640 | 620 | 620 | 17,000 |
1986/03/22 | 640 | 641 | 630 | 635 | 14,000 |
1986/03/20 | 640 | 640 | 640 | 640 | 8,000 |
1986/03/19 | 608 | 608 | 608 | 608 | 13,000 |
1986/03/18 | 610 | 611 | 608 | 608 | 60,000 |
1986/03/17 | 611 | 612 | 610 | 610 | 32,000 |
1986/03/15 | 616 | 621 | 610 | 610 | 69,000 |
1986/03/14 | 616 | 620 | 615 | 615 | 72,000 |
1986/03/13 | 620 | 625 | 620 | 620 | 87,000 |
1986/03/12 | 624 | 625 | 620 | 620 | 64,000 |
1986/03/11 | 630 | 633 | 625 | 625 | 62,000 |
1986/03/10 | 641 | 642 | 631 | 631 | 25,000 |
1986/03/07 | 652 | 652 | 620 | 652 | 40,000 |
1986/03/06 | 655 | 670 | 655 | 657 | 213,000 |
1986/03/05 | 623 | 655 | 623 | 655 | 126,000 |
1986/03/04 | 614 | 620 | 614 | 620 | 19,000 |
1986/03/03 | 611 | 612 | 610 | 612 | 9,000 |
1986/02/28 | 605 | 610 | 605 | 610 | 55,000 |
1986/02/27 | 610 | 610 | 607 | 608 | 52,000 |
1986/02/26 | 610 | 610 | 608 | 608 | 61,000 |
1986/02/25 | 610 | 610 | 608 | 610 | 48,000 |
1986/02/24 | 610 | 610 | 610 | 610 | 39,000 |
1986/02/22 | 610 | 612 | 608 | 610 | 65,000 |
1986/02/21 | 612 | 612 | 608 | 608 | 100,000 |
1986/02/20 | 617 | 618 | 617 | 617 | 48,000 |
1986/02/19 | 621 | 622 | 616 | 617 | 55,000 |
1986/02/18 | 630 | 630 | 622 | 622 | 5,000 |
1986/02/17 | 621 | 635 | 621 | 635 | 7,000 |
1986/02/15 | 625 | 630 | 620 | 620 | 29,000 |
1986/02/14 | 617 | 623 | 615 | 623 | 104,000 |
1986/02/13 | 626 | 627 | 618 | 618 | 109,000 |
1986/02/12 | 621 | 639 | 621 | 622 | 79,000 |
1986/02/10 | 620 | 620 | 617 | 617 | 14,000 |
1986/02/07 | 620 | 620 | 620 | 620 | 19,000 |
1986/02/06 | 629 | 630 | 629 | 630 | 3,000 |
1986/02/05 | 621 | 630 | 616 | 630 | 27,000 |
1986/02/04 | 631 | 631 | 620 | 620 | 10,000 |
1986/02/03 | 621 | 630 | 621 | 630 | 5,000 |
1986/02/01 | 621 | 622 | 621 | 622 | 2,000 |
1986/01/31 | 625 | 625 | 620 | 620 | 12,000 |
1986/01/30 | 620 | 625 | 620 | 625 | 6,000 |
1986/01/29 | 620 | 620 | 615 | 620 | 14,000 |
1986/01/28 | 625 | 625 | 616 | 620 | 12,000 |
1986/01/27 | 620 | 630 | 620 | 625 | 12,000 |
1986/01/25 | 620 | 630 | 620 | 630 | 8,000 |
1986/01/24 | 630 | 640 | 630 | 640 | 5,000 |
1986/01/23 | 615 | 615 | 614 | 615 | 51,000 |
1986/01/22 | 616 | 617 | 614 | 614 | 27,000 |
1986/01/21 | 617 | 620 | 617 | 617 | 13,000 |
1986/01/20 | 617 | 621 | 617 | 617 | 12,000 |
1986/01/17 | 617 | 621 | 617 | 620 | 40,000 |
1986/01/16 | 616 | 621 | 616 | 621 | 15,000 |
1986/01/14 | 614 | 614 | 613 | 614 | 10,000 |
1986/01/13 | 611 | 612 | 611 | 612 | 7,000 |
1986/01/10 | 620 | 620 | 610 | 610 | 26,000 |
1986/01/09 | 620 | 630 | 620 | 620 | 10,000 |
1986/01/08 | 630 | 630 | 630 | 630 | 10,000 |
1986/01/07 | 640 | 640 | 635 | 640 | 8,000 |
1986/01/06 | 650 | 650 | 640 | 640 | 21,000 |
1986/01/04 | 625 | 626 | 625 | 626 | 4,000 |