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 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,030 | 1,040 | 1,010 | 1,030 | 220,000 |
| 1991/12/27 | 1,030 | 1,030 | 1,010 | 1,010 | 215,000 |
| 1991/12/26 | 1,010 | 1,050 | 1,010 | 1,030 | 107,000 |
| 1991/12/25 | 1,010 | 1,050 | 990 | 1,050 | 136,000 |
| 1991/12/24 | 1,030 | 1,040 | 971 | 980 | 138,000 |
| 1991/12/20 | 1,040 | 1,040 | 1,010 | 1,010 | 84,000 |
| 1991/12/19 | 1,060 | 1,060 | 1,020 | 1,060 | 88,000 |
| 1991/12/18 | 1,060 | 1,060 | 1,040 | 1,040 | 115,000 |
| 1991/12/17 | 1,060 | 1,080 | 1,050 | 1,060 | 87,000 |
| 1991/12/16 | 1,100 | 1,100 | 1,040 | 1,060 | 72,000 |
| 1991/12/13 | 1,070 | 1,100 | 1,050 | 1,100 | 662,000 |
| 1991/12/12 | 1,010 | 1,070 | 1,010 | 1,030 | 123,000 |
| 1991/12/11 | 1,000 | 1,010 | 980 | 1,010 | 183,000 |
| 1991/12/10 | 1,050 | 1,050 | 985 | 1,000 | 118,000 |
| 1991/12/09 | 1,030 | 1,030 | 1,030 | 1,030 | 49,000 |
| 1991/12/06 | 1,060 | 1,060 | 1,030 | 1,030 | 50,000 |
| 1991/12/05 | 1,070 | 1,070 | 1,030 | 1,060 | 172,000 |
| 1991/12/04 | 1,000 | 1,090 | 1,000 | 1,090 | 137,000 |
| 1991/12/03 | 991 | 1,030 | 989 | 1,030 | 89,000 |
| 1991/12/02 | 980 | 990 | 970 | 980 | 150,000 |
| 1991/11/29 | 1,060 | 1,070 | 1,000 | 1,000 | 232,000 |
| 1991/11/28 | 1,100 | 1,100 | 1,060 | 1,060 | 126,000 |
| 1991/11/27 | 1,090 | 1,120 | 1,090 | 1,110 | 149,000 |
| 1991/11/26 | 1,100 | 1,110 | 1,080 | 1,110 | 121,000 |
| 1991/11/25 | 1,100 | 1,110 | 1,080 | 1,080 | 85,000 |
| 1991/11/22 | 1,120 | 1,130 | 1,110 | 1,120 | 98,000 |
| 1991/11/21 | 1,130 | 1,170 | 1,120 | 1,170 | 53,000 |
| 1991/11/20 | 1,140 | 1,140 | 1,120 | 1,130 | 50,000 |
| 1991/11/19 | 1,150 | 1,180 | 1,130 | 1,160 | 215,000 |
| 1991/11/18 | 1,150 | 1,170 | 1,140 | 1,170 | 56,000 |
| 1991/11/15 | 1,160 | 1,200 | 1,140 | 1,200 | 72,000 |
| 1991/11/14 | 1,200 | 1,200 | 1,160 | 1,190 | 52,000 |
| 1991/11/13 | 1,200 | 1,200 | 1,180 | 1,180 | 47,000 |
| 1991/11/12 | 1,180 | 1,190 | 1,170 | 1,190 | 109,000 |
| 1991/11/11 | 1,190 | 1,190 | 1,170 | 1,190 | 57,000 |
| 1991/11/08 | 1,200 | 1,210 | 1,170 | 1,210 | 66,000 |
| 1991/11/07 | 1,200 | 1,210 | 1,190 | 1,200 | 120,000 |
| 1991/11/06 | 1,190 | 1,210 | 1,190 | 1,210 | 70,000 |
| 1991/11/05 | 1,240 | 1,240 | 1,190 | 1,200 | 120,000 |
| 1991/11/01 | 1,230 | 1,240 | 1,220 | 1,220 | 83,000 |
| 1991/10/31 | 1,240 | 1,250 | 1,230 | 1,250 | 63,000 |
| 1991/10/30 | 1,260 | 1,260 | 1,230 | 1,240 | 90,000 |
| 1991/10/29 | 1,270 | 1,270 | 1,240 | 1,260 | 480,000 |
| 1991/10/28 | 1,250 | 1,260 | 1,240 | 1,260 | 138,000 |
| 1991/10/25 | 1,260 | 1,260 | 1,230 | 1,250 | 233,000 |
| 1991/10/24 | 1,240 | 1,280 | 1,240 | 1,260 | 558,000 |
| 1991/10/23 | 1,230 | 1,240 | 1,220 | 1,230 | 120,000 |
| 1991/10/22 | 1,210 | 1,240 | 1,200 | 1,240 | 99,000 |
| 1991/10/21 | 1,220 | 1,250 | 1,220 | 1,230 | 264,000 |
| 1991/10/18 | 1,200 | 1,220 | 1,190 | 1,220 | 167,000 |
| 1991/10/17 | 1,170 | 1,220 | 1,170 | 1,190 | 554,000 |
| 1991/10/16 | 1,180 | 1,200 | 1,170 | 1,170 | 150,000 |
| 1991/10/15 | 1,190 | 1,200 | 1,180 | 1,200 | 69,000 |
| 1991/10/14 | 1,190 | 1,190 | 1,180 | 1,190 | 131,000 |
| 1991/10/11 | 1,190 | 1,200 | 1,190 | 1,190 | 20,000 |
| 1991/10/09 | 1,180 | 1,190 | 1,180 | 1,190 | 67,000 |
| 1991/10/08 | 1,200 | 1,220 | 1,200 | 1,200 | 129,000 |
| 1991/10/07 | 1,240 | 1,240 | 1,220 | 1,220 | 32,000 |
| 1991/10/04 | 1,230 | 1,240 | 1,230 | 1,240 | 67,000 |
| 1991/10/03 | 1,230 | 1,260 | 1,220 | 1,260 | 143,000 |
| 1991/10/02 | 1,250 | 1,250 | 1,240 | 1,240 | 67,000 |
| 1991/10/01 | 1,210 | 1,250 | 1,210 | 1,240 | 92,000 |
| 1991/09/30 | 1,240 | 1,240 | 1,230 | 1,230 | 18,000 |
| 1991/09/27 | 1,230 | 1,250 | 1,230 | 1,240 | 107,000 |
| 1991/09/26 | 1,250 | 1,250 | 1,220 | 1,250 | 75,000 |
| 1991/09/25 | 1,240 | 1,260 | 1,220 | 1,260 | 90,000 |
| 1991/09/24 | 1,230 | 1,250 | 1,220 | 1,240 | 77,000 |
| 1991/09/20 | 1,260 | 1,260 | 1,190 | 1,200 | 166,000 |
| 1991/09/19 | 1,250 | 1,270 | 1,230 | 1,260 | 176,000 |
| 1991/09/18 | 1,260 | 1,270 | 1,240 | 1,270 | 168,000 |
| 1991/09/17 | 1,240 | 1,260 | 1,230 | 1,250 | 181,000 |
| 1991/09/13 | 1,240 | 1,240 | 1,210 | 1,240 | 417,000 |
| 1991/09/12 | 1,210 | 1,250 | 1,210 | 1,250 | 273,000 |
| 1991/09/11 | 1,190 | 1,210 | 1,180 | 1,210 | 77,000 |
| 1991/09/10 | 1,200 | 1,210 | 1,180 | 1,210 | 1,087,000 |
| 1991/09/09 | 1,190 | 1,210 | 1,190 | 1,190 | 139,000 |
| 1991/09/06 | 1,170 | 1,200 | 1,160 | 1,190 | 283,000 |
| 1991/09/05 | 1,150 | 1,170 | 1,140 | 1,160 | 528,000 |
| 1991/09/04 | 1,150 | 1,150 | 1,140 | 1,150 | 262,000 |
| 1991/09/03 | 1,180 | 1,180 | 1,150 | 1,170 | 163,000 |
| 1991/09/02 | 1,170 | 1,180 | 1,150 | 1,180 | 410,000 |
| 1991/08/30 | 1,160 | 1,180 | 1,140 | 1,170 | 255,000 |
| 1991/08/29 | 1,130 | 1,160 | 1,130 | 1,160 | 264,000 |
| 1991/08/28 | 1,120 | 1,130 | 1,090 | 1,130 | 312,000 |
| 1991/08/27 | 1,140 | 1,140 | 1,110 | 1,140 | 161,000 |
| 1991/08/26 | 1,150 | 1,150 | 1,110 | 1,130 | 277,000 |
| 1991/08/23 | 1,150 | 1,160 | 1,130 | 1,140 | 82,000 |
| 1991/08/22 | 1,170 | 1,170 | 1,140 | 1,170 | 204,000 |
| 1991/08/21 | 1,120 | 1,140 | 1,110 | 1,130 | 176,000 |
| 1991/08/20 | 1,100 | 1,130 | 1,030 | 1,110 | 265,000 |
| 1991/08/19 | 1,170 | 1,170 | 1,090 | 1,090 | 425,000 |
| 1991/08/16 | 1,190 | 1,190 | 1,170 | 1,170 | 150,000 |
| 1991/08/15 | 1,200 | 1,230 | 1,180 | 1,220 | 328,000 |
| 1991/08/14 | 1,180 | 1,200 | 1,180 | 1,200 | 40,000 |
| 1991/08/13 | 1,170 | 1,180 | 1,160 | 1,180 | 94,000 |
| 1991/08/12 | 1,190 | 1,190 | 1,180 | 1,180 | 123,000 |
| 1991/08/09 | 1,200 | 1,200 | 1,190 | 1,200 | 151,000 |
| 1991/08/08 | 1,210 | 1,220 | 1,180 | 1,180 | 54,000 |
| 1991/08/07 | 1,220 | 1,230 | 1,190 | 1,220 | 36,000 |
| 1991/08/06 | 1,230 | 1,230 | 1,220 | 1,220 | 46,000 |
| 1991/08/05 | 1,250 | 1,250 | 1,220 | 1,250 | 128,000 |
| 1991/08/02 | 1,230 | 1,250 | 1,210 | 1,240 | 41,000 |
| 1991/08/01 | 1,230 | 1,230 | 1,230 | 1,230 | 46,000 |
| 1991/07/31 | 1,230 | 1,250 | 1,210 | 1,240 | 152,000 |
| 1991/07/30 | 1,210 | 1,230 | 1,210 | 1,230 | 663,000 |
| 1991/07/29 | 1,190 | 1,230 | 1,190 | 1,210 | 52,000 |
| 1991/07/26 | 1,210 | 1,210 | 1,180 | 1,190 | 36,000 |
| 1991/07/25 | 1,180 | 1,210 | 1,180 | 1,210 | 43,000 |
| 1991/07/24 | 1,190 | 1,210 | 1,190 | 1,210 | 47,000 |
| 1991/07/23 | 1,170 | 1,200 | 1,160 | 1,200 | 79,000 |
| 1991/07/22 | 1,200 | 1,200 | 1,170 | 1,170 | 56,000 |
| 1991/07/19 | 1,210 | 1,210 | 1,170 | 1,200 | 116,000 |
| 1991/07/18 | 1,190 | 1,210 | 1,160 | 1,200 | 116,000 |
| 1991/07/17 | 1,230 | 1,230 | 1,190 | 1,190 | 176,000 |
| 1991/07/16 | 1,240 | 1,240 | 1,220 | 1,240 | 75,000 |
| 1991/07/15 | 1,250 | 1,260 | 1,230 | 1,250 | 293,000 |
| 1991/07/12 | 1,190 | 1,230 | 1,190 | 1,210 | 212,000 |
| 1991/07/11 | 1,190 | 1,210 | 1,160 | 1,200 | 328,000 |
| 1991/07/10 | 1,140 | 1,190 | 1,120 | 1,190 | 304,000 |
| 1991/07/09 | 1,130 | 1,150 | 1,060 | 1,130 | 598,000 |
| 1991/07/08 | 1,210 | 1,210 | 1,120 | 1,140 | 361,000 |
| 1991/07/05 | 1,250 | 1,250 | 1,200 | 1,230 | 239,000 |
| 1991/07/04 | 1,200 | 1,230 | 1,200 | 1,230 | 280,000 |
| 1991/07/03 | 1,270 | 1,280 | 1,230 | 1,230 | 382,000 |
| 1991/07/02 | 1,300 | 1,320 | 1,270 | 1,290 | 367,000 |
| 1991/07/01 | 1,300 | 1,340 | 1,290 | 1,320 | 203,000 |
| 1991/06/28 | 1,280 | 1,290 | 1,260 | 1,290 | 644,000 |
| 1991/06/27 | 1,280 | 1,300 | 1,270 | 1,270 | 201,000 |
| 1991/06/26 | 1,310 | 1,320 | 1,280 | 1,290 | 433,000 |
| 1991/06/25 | 1,290 | 1,320 | 1,280 | 1,320 | 423,000 |
| 1991/06/24 | 1,340 | 1,340 | 1,290 | 1,320 | 498,000 |
| 1991/06/21 | 1,340 | 1,350 | 1,320 | 1,340 | 336,000 |
| 1991/06/20 | 1,300 | 1,330 | 1,300 | 1,330 | 300,000 |
| 1991/06/19 | 1,340 | 1,360 | 1,300 | 1,300 | 371,000 |
| 1991/06/18 | 1,380 | 1,390 | 1,350 | 1,360 | 385,000 |
| 1991/06/17 | 1,390 | 1,420 | 1,360 | 1,380 | 1,452,000 |
| 1991/06/14 | 1,380 | 1,380 | 1,360 | 1,370 | 305,000 |
| 1991/06/13 | 1,350 | 1,380 | 1,340 | 1,380 | 497,000 |
| 1991/06/12 | 1,330 | 1,360 | 1,330 | 1,360 | 245,000 |
| 1991/06/11 | 1,320 | 1,330 | 1,310 | 1,320 | 122,000 |
| 1991/06/10 | 1,350 | 1,350 | 1,320 | 1,340 | 183,000 |
| 1991/06/07 | 1,380 | 1,380 | 1,340 | 1,360 | 816,000 |
| 1991/06/06 | 1,380 | 1,390 | 1,350 | 1,390 | 1,280,000 |
| 1991/06/05 | 1,350 | 1,380 | 1,340 | 1,370 | 621,000 |
| 1991/06/04 | 1,340 | 1,360 | 1,340 | 1,340 | 595,000 |
| 1991/06/03 | 1,370 | 1,380 | 1,340 | 1,340 | 491,000 |
| 1991/05/31 | 1,390 | 1,400 | 1,360 | 1,370 | 1,024,000 |
| 1991/05/30 | 1,370 | 1,410 | 1,360 | 1,390 | 3,499,000 |
| 1991/05/29 | 1,350 | 1,370 | 1,340 | 1,360 | 1,106,000 |
| 1991/05/28 | 1,340 | 1,350 | 1,330 | 1,340 | 463,000 |
| 1991/05/27 | 1,340 | 1,350 | 1,330 | 1,340 | 152,000 |
| 1991/05/24 | 1,320 | 1,350 | 1,310 | 1,350 | 805,000 |
| 1991/05/23 | 1,310 | 1,320 | 1,300 | 1,320 | 254,000 |
| 1991/05/22 | 1,300 | 1,320 | 1,300 | 1,300 | 266,000 |
| 1991/05/21 | 1,280 | 1,300 | 1,280 | 1,300 | 147,000 |
| 1991/05/20 | 1,300 | 1,320 | 1,280 | 1,290 | 212,000 |
| 1991/05/17 | 1,310 | 1,320 | 1,290 | 1,320 | 257,000 |
| 1991/05/16 | 1,330 | 1,340 | 1,280 | 1,280 | 415,000 |
| 1991/05/15 | 1,330 | 1,340 | 1,320 | 1,330 | 1,129,000 |
| 1991/05/14 | 1,280 | 1,320 | 1,280 | 1,320 | 407,000 |
| 1991/05/13 | 1,300 | 1,310 | 1,290 | 1,300 | 96,000 |
| 1991/05/10 | 1,280 | 1,320 | 1,280 | 1,320 | 221,000 |
| 1991/05/09 | 1,300 | 1,310 | 1,300 | 1,300 | 132,000 |
| 1991/05/08 | 1,300 | 1,310 | 1,290 | 1,310 | 207,000 |
| 1991/05/07 | 1,320 | 1,320 | 1,300 | 1,320 | 169,000 |
| 1991/05/02 | 1,310 | 1,320 | 1,300 | 1,310 | 229,000 |
| 1991/05/01 | 1,260 | 1,300 | 1,260 | 1,290 | 299,000 |
| 1991/04/30 | 1,290 | 1,290 | 1,260 | 1,280 | 171,000 |
| 1991/04/26 | 1,290 | 1,290 | 1,260 | 1,270 | 217,000 |
| 1991/04/25 | 1,270 | 1,290 | 1,260 | 1,270 | 316,000 |
| 1991/04/24 | 1,280 | 1,310 | 1,270 | 1,280 | 205,000 |
| 1991/04/23 | 1,260 | 1,290 | 1,260 | 1,290 | 279,000 |
| 1991/04/22 | 1,330 | 1,330 | 1,270 | 1,270 | 215,000 |
| 1991/04/19 | 1,320 | 1,330 | 1,310 | 1,330 | 329,000 |
| 1991/04/18 | 1,330 | 1,340 | 1,320 | 1,320 | 416,000 |
| 1991/04/17 | 1,330 | 1,360 | 1,310 | 1,330 | 1,728,000 |
| 1991/04/16 | 1,310 | 1,330 | 1,310 | 1,320 | 395,000 |
| 1991/04/15 | 1,300 | 1,310 | 1,290 | 1,310 | 281,000 |
| 1991/04/12 | 1,280 | 1,290 | 1,270 | 1,290 | 162,000 |
| 1991/04/11 | 1,290 | 1,300 | 1,280 | 1,280 | 186,000 |
| 1991/04/10 | 1,300 | 1,320 | 1,280 | 1,290 | 423,000 |
| 1991/04/09 | 1,330 | 1,330 | 1,290 | 1,320 | 340,000 |
| 1991/04/08 | 1,320 | 1,360 | 1,300 | 1,320 | 1,314,000 |
| 1991/04/05 | 1,260 | 1,320 | 1,250 | 1,320 | 709,000 |
| 1991/04/04 | 1,260 | 1,270 | 1,230 | 1,240 | 119,000 |
| 1991/04/03 | 1,240 | 1,270 | 1,240 | 1,270 | 260,000 |
| 1991/04/02 | 1,250 | 1,250 | 1,220 | 1,220 | 217,000 |
| 1991/04/01 | 1,220 | 1,250 | 1,210 | 1,250 | 284,000 |
| 1991/03/29 | 1,250 | 1,260 | 1,210 | 1,210 | 162,000 |
| 1991/03/28 | 1,200 | 1,260 | 1,180 | 1,260 | 204,000 |
| 1991/03/27 | 1,240 | 1,240 | 1,210 | 1,210 | 159,000 |
| 1991/03/26 | 1,210 | 1,220 | 1,200 | 1,220 | 259,000 |
| 1991/03/25 | 1,240 | 1,250 | 1,220 | 1,220 | 214,000 |
| 1991/03/22 | 1,240 | 1,260 | 1,230 | 1,240 | 388,000 |
| 1991/03/20 | 1,270 | 1,270 | 1,230 | 1,230 | 491,000 |
| 1991/03/19 | 1,280 | 1,290 | 1,270 | 1,280 | 287,000 |
| 1991/03/18 | 1,290 | 1,290 | 1,270 | 1,280 | 187,000 |
| 1991/03/15 | 1,280 | 1,290 | 1,260 | 1,260 | 258,000 |
| 1991/03/14 | 1,290 | 1,300 | 1,280 | 1,290 | 277,000 |
| 1991/03/13 | 1,290 | 1,300 | 1,270 | 1,280 | 198,000 |
| 1991/03/12 | 1,300 | 1,300 | 1,270 | 1,270 | 346,000 |
| 1991/03/11 | 1,330 | 1,330 | 1,300 | 1,310 | 295,000 |
| 1991/03/08 | 1,320 | 1,330 | 1,300 | 1,310 | 554,000 |
| 1991/03/07 | 1,340 | 1,340 | 1,320 | 1,330 | 624,000 |
| 1991/03/06 | 1,360 | 1,360 | 1,310 | 1,320 | 1,173,000 |
| 1991/03/05 | 1,370 | 1,400 | 1,350 | 1,360 | 2,991,000 |
| 1991/03/04 | 1,310 | 1,360 | 1,300 | 1,360 | 1,282,000 |
| 1991/03/01 | 1,320 | 1,360 | 1,310 | 1,320 | 4,533,000 |
| 1991/02/28 | 1,250 | 1,350 | 1,250 | 1,300 | 4,300,000 |
| 1991/02/27 | 1,190 | 1,230 | 1,180 | 1,230 | 615,000 |
| 1991/02/26 | 1,250 | 1,260 | 1,190 | 1,210 | 684,000 |
| 1991/02/25 | 1,240 | 1,250 | 1,210 | 1,250 | 502,000 |
| 1991/02/22 | 1,240 | 1,260 | 1,220 | 1,250 | 1,324,000 |
| 1991/02/21 | 1,240 | 1,310 | 1,220 | 1,220 | 3,412,000 |
| 1991/02/20 | 1,210 | 1,260 | 1,200 | 1,230 | 2,374,000 |
| 1991/02/19 | 1,170 | 1,220 | 1,160 | 1,200 | 2,383,000 |
| 1991/02/18 | 1,080 | 1,140 | 1,080 | 1,130 | 1,755,000 |
| 1991/02/15 | 1,070 | 1,070 | 1,040 | 1,050 | 441,000 |
| 1991/02/14 | 1,080 | 1,120 | 1,060 | 1,070 | 1,565,000 |
| 1991/02/13 | 1,020 | 1,070 | 1,000 | 1,060 | 840,000 |
| 1991/02/12 | 1,020 | 1,030 | 1,000 | 1,020 | 589,000 |
| 1991/02/08 | 975 | 1,010 | 965 | 1,000 | 677,000 |
| 1991/02/07 | 929 | 990 | 929 | 990 | 459,000 |
| 1991/02/06 | 934 | 934 | 921 | 929 | 282,000 |
| 1991/02/05 | 902 | 927 | 894 | 924 | 277,000 |
| 1991/02/04 | 880 | 894 | 861 | 883 | 266,000 |
| 1991/02/01 | 885 | 910 | 873 | 890 | 498,000 |
| 1991/01/31 | 879 | 885 | 869 | 885 | 249,000 |
| 1991/01/30 | 840 | 869 | 840 | 869 | 261,000 |
| 1991/01/29 | 830 | 847 | 830 | 845 | 298,000 |
| 1991/01/28 | 870 | 870 | 831 | 831 | 76,000 |
| 1991/01/25 | 850 | 874 | 850 | 874 | 179,000 |
| 1991/01/24 | 840 | 852 | 840 | 850 | 87,000 |
| 1991/01/23 | 870 | 870 | 850 | 850 | 195,000 |
| 1991/01/22 | 910 | 920 | 890 | 890 | 53,000 |
| 1991/01/21 | 930 | 931 | 905 | 910 | 37,000 |
| 1991/01/18 | 950 | 951 | 929 | 940 | 207,000 |
| 1991/01/17 | 915 | 960 | 915 | 945 | 247,000 |
| 1991/01/16 | 960 | 960 | 900 | 925 | 207,000 |
| 1991/01/14 | 961 | 989 | 961 | 970 | 23,000 |
| 1991/01/11 | 960 | 981 | 950 | 981 | 75,000 |
| 1991/01/10 | 980 | 980 | 950 | 970 | 120,000 |
| 1991/01/09 | 995 | 1,000 | 980 | 990 | 30,000 |
| 1991/01/08 | 1,000 | 1,020 | 995 | 1,010 | 68,000 |
| 1991/01/07 | 991 | 1,040 | 980 | 1,040 | 116,000 |
| 1991/01/04 | 1,010 | 1,010 | 985 | 1,000 | 92,000 |