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 |
---|---|---|---|---|---|
1995/12/29 | 416 | 421 | 415 | 421 | 149,000 |
1995/12/28 | 424 | 425 | 415 | 415 | 351,000 |
1995/12/27 | 420 | 427 | 414 | 425 | 334,000 |
1995/12/26 | 410 | 424 | 410 | 420 | 426,000 |
1995/12/25 | 409 | 413 | 403 | 413 | 282,000 |
1995/12/22 | 420 | 420 | 406 | 409 | 523,000 |
1995/12/21 | 422 | 423 | 415 | 415 | 386,000 |
1995/12/20 | 420 | 425 | 415 | 422 | 633,000 |
1995/12/19 | 395 | 420 | 394 | 413 | 2,222,000 |
1995/12/18 | 400 | 400 | 400 | 400 | 337,000 |
1995/12/15 | 504 | 505 | 485 | 485 | 175,000 |
1995/12/14 | 495 | 503 | 494 | 500 | 240,000 |
1995/12/13 | 505 | 505 | 498 | 498 | 114,000 |
1995/12/12 | 506 | 510 | 500 | 504 | 564,000 |
1995/12/11 | 498 | 510 | 494 | 509 | 105,000 |
1995/12/08 | 503 | 506 | 496 | 498 | 295,000 |
1995/12/07 | 492 | 504 | 490 | 504 | 225,000 |
1995/12/06 | 486 | 497 | 481 | 490 | 330,000 |
1995/12/05 | 500 | 500 | 490 | 491 | 138,000 |
1995/12/04 | 477 | 504 | 475 | 494 | 354,000 |
1995/12/01 | 480 | 485 | 474 | 479 | 198,000 |
1995/11/30 | 493 | 495 | 482 | 482 | 106,000 |
1995/11/29 | 490 | 495 | 480 | 494 | 172,000 |
1995/11/28 | 477 | 494 | 475 | 488 | 287,000 |
1995/11/27 | 466 | 478 | 466 | 475 | 94,000 |
1995/11/24 | 479 | 479 | 465 | 465 | 82,000 |
1995/11/22 | 486 | 493 | 470 | 480 | 135,000 |
1995/11/21 | 499 | 499 | 488 | 495 | 189,000 |
1995/11/20 | 485 | 500 | 480 | 498 | 292,000 |
1995/11/17 | 480 | 486 | 478 | 480 | 211,000 |
1995/11/16 | 480 | 485 | 476 | 479 | 280,000 |
1995/11/15 | 465 | 485 | 465 | 476 | 273,000 |
1995/11/14 | 457 | 461 | 457 | 460 | 87,000 |
1995/11/13 | 446 | 452 | 445 | 452 | 85,000 |
1995/11/10 | 451 | 456 | 451 | 452 | 69,000 |
1995/11/09 | 453 | 455 | 450 | 451 | 344,000 |
1995/11/08 | 464 | 464 | 453 | 453 | 168,000 |
1995/11/07 | 455 | 463 | 455 | 455 | 38,000 |
1995/11/06 | 465 | 465 | 455 | 455 | 52,000 |
1995/11/02 | 459 | 461 | 458 | 459 | 135,000 |
1995/11/01 | 450 | 460 | 450 | 453 | 109,000 |
1995/10/31 | 442 | 442 | 432 | 440 | 32,000 |
1995/10/30 | 435 | 445 | 432 | 432 | 31,000 |
1995/10/27 | 445 | 445 | 435 | 435 | 77,000 |
1995/10/26 | 456 | 456 | 440 | 440 | 75,000 |
1995/10/25 | 451 | 455 | 451 | 451 | 55,000 |
1995/10/24 | 451 | 454 | 446 | 451 | 129,000 |
1995/10/23 | 445 | 453 | 445 | 446 | 160,000 |
1995/10/20 | 448 | 455 | 440 | 440 | 129,000 |
1995/10/19 | 445 | 455 | 445 | 446 | 40,000 |
1995/10/18 | 465 | 465 | 455 | 455 | 47,000 |
1995/10/17 | 468 | 470 | 465 | 470 | 106,000 |
1995/10/16 | 473 | 473 | 468 | 469 | 74,000 |
1995/10/13 | 470 | 473 | 469 | 469 | 61,000 |
1995/10/12 | 462 | 475 | 461 | 473 | 104,000 |
1995/10/11 | 457 | 468 | 457 | 461 | 241,000 |
1995/10/09 | 461 | 461 | 446 | 458 | 42,000 |
1995/10/06 | 449 | 465 | 449 | 459 | 73,000 |
1995/10/05 | 456 | 467 | 454 | 459 | 153,000 |
1995/10/04 | 444 | 456 | 443 | 456 | 77,000 |
1995/10/03 | 445 | 445 | 444 | 444 | 36,000 |
1995/10/02 | 461 | 461 | 452 | 452 | 51,000 |
1995/09/29 | 446 | 462 | 446 | 460 | 60,000 |
1995/09/28 | 450 | 454 | 446 | 446 | 59,000 |
1995/09/27 | 433 | 455 | 433 | 455 | 47,000 |
1995/09/26 | 426 | 440 | 426 | 431 | 53,000 |
1995/09/25 | 436 | 440 | 421 | 425 | 80,000 |
1995/09/22 | 446 | 447 | 441 | 441 | 54,000 |
1995/09/21 | 450 | 458 | 450 | 450 | 85,000 |
1995/09/20 | 466 | 467 | 457 | 458 | 144,000 |
1995/09/19 | 468 | 468 | 460 | 463 | 100,000 |
1995/09/18 | 480 | 481 | 475 | 475 | 64,000 |
1995/09/14 | 470 | 480 | 470 | 477 | 137,000 |
1995/09/13 | 475 | 480 | 464 | 470 | 93,000 |
1995/09/12 | 485 | 490 | 478 | 480 | 81,000 |
1995/09/11 | 480 | 484 | 475 | 484 | 101,000 |
1995/09/08 | 470 | 479 | 470 | 477 | 182,000 |
1995/09/07 | 480 | 480 | 470 | 470 | 80,000 |
1995/09/06 | 470 | 475 | 463 | 470 | 166,000 |
1995/09/05 | 465 | 469 | 458 | 463 | 154,000 |
1995/09/04 | 475 | 475 | 465 | 466 | 69,000 |
1995/09/01 | 480 | 484 | 475 | 475 | 240,000 |
1995/08/31 | 493 | 493 | 480 | 480 | 106,000 |
1995/08/30 | 494 | 494 | 483 | 483 | 113,000 |
1995/08/29 | 493 | 493 | 482 | 489 | 72,000 |
1995/08/28 | 483 | 496 | 471 | 496 | 169,000 |
1995/08/25 | 475 | 478 | 466 | 473 | 104,000 |
1995/08/24 | 469 | 482 | 466 | 480 | 111,000 |
1995/08/23 | 486 | 486 | 467 | 469 | 158,000 |
1995/08/22 | 517 | 524 | 486 | 489 | 697,000 |
1995/08/21 | 500 | 519 | 491 | 510 | 893,000 |
1995/08/18 | 485 | 495 | 476 | 486 | 900,000 |
1995/08/17 | 479 | 489 | 474 | 480 | 591,000 |
1995/08/16 | 474 | 483 | 464 | 474 | 789,000 |
1995/08/15 | 459 | 465 | 456 | 464 | 340,000 |
1995/08/14 | 453 | 460 | 451 | 457 | 210,000 |
1995/08/11 | 460 | 461 | 442 | 450 | 255,000 |
1995/08/10 | 429 | 465 | 429 | 465 | 679,000 |
1995/08/09 | 429 | 434 | 429 | 429 | 124,000 |
1995/08/08 | 429 | 440 | 428 | 439 | 135,000 |
1995/08/07 | 435 | 435 | 429 | 429 | 87,000 |
1995/08/04 | 430 | 439 | 428 | 435 | 192,000 |
1995/08/03 | 435 | 440 | 429 | 440 | 182,000 |
1995/08/02 | 413 | 434 | 413 | 420 | 73,000 |
1995/08/01 | 420 | 425 | 408 | 408 | 140,000 |
1995/07/31 | 435 | 436 | 425 | 425 | 95,000 |
1995/07/28 | 447 | 447 | 433 | 440 | 186,000 |
1995/07/27 | 433 | 449 | 433 | 447 | 591,000 |
1995/07/26 | 420 | 429 | 415 | 428 | 182,000 |
1995/07/25 | 425 | 425 | 418 | 418 | 216,000 |
1995/07/24 | 433 | 433 | 422 | 425 | 177,000 |
1995/07/21 | 407 | 435 | 405 | 435 | 213,000 |
1995/07/20 | 417 | 417 | 395 | 405 | 94,000 |
1995/07/19 | 419 | 419 | 410 | 412 | 80,000 |
1995/07/18 | 418 | 425 | 415 | 420 | 360,000 |
1995/07/17 | 413 | 416 | 411 | 413 | 314,000 |
1995/07/14 | 415 | 416 | 410 | 410 | 96,000 |
1995/07/13 | 413 | 415 | 409 | 412 | 135,000 |
1995/07/12 | 411 | 415 | 405 | 405 | 129,000 |
1995/07/11 | 408 | 415 | 405 | 415 | 44,000 |
1995/07/10 | 416 | 416 | 408 | 408 | 114,000 |
1995/07/07 | 399 | 414 | 399 | 405 | 136,000 |
1995/07/06 | 380 | 415 | 375 | 415 | 47,000 |
1995/07/05 | 374 | 374 | 365 | 365 | 129,000 |
1995/07/04 | 365 | 366 | 364 | 364 | 28,000 |
1995/07/03 | 370 | 370 | 355 | 365 | 52,000 |
1995/06/30 | 367 | 370 | 367 | 370 | 28,000 |
1995/06/29 | 376 | 376 | 367 | 367 | 34,000 |
1995/06/28 | 355 | 361 | 354 | 361 | 75,000 |
1995/06/27 | 375 | 380 | 355 | 355 | 28,000 |
1995/06/26 | 370 | 380 | 365 | 380 | 113,000 |
1995/06/23 | 369 | 369 | 355 | 364 | 81,000 |
1995/06/22 | 360 | 370 | 360 | 370 | 39,000 |
1995/06/21 | 365 | 370 | 365 | 370 | 123,000 |
1995/06/20 | 369 | 370 | 362 | 365 | 215,000 |
1995/06/19 | 371 | 371 | 365 | 370 | 101,000 |
1995/06/16 | 369 | 380 | 362 | 371 | 429,000 |
1995/06/15 | 362 | 362 | 360 | 362 | 42,000 |
1995/06/14 | 360 | 375 | 360 | 370 | 122,000 |
1995/06/13 | 365 | 375 | 359 | 359 | 111,000 |
1995/06/12 | 360 | 367 | 355 | 360 | 48,000 |
1995/06/09 | 401 | 401 | 361 | 361 | 146,000 |
1995/06/08 | 407 | 407 | 395 | 396 | 56,000 |
1995/06/07 | 408 | 409 | 408 | 408 | 34,000 |
1995/06/06 | 410 | 410 | 409 | 409 | 46,000 |
1995/06/05 | 415 | 420 | 412 | 420 | 39,000 |
1995/06/02 | 404 | 407 | 402 | 402 | 22,000 |
1995/06/01 | 398 | 402 | 398 | 400 | 57,000 |
1995/05/31 | 397 | 398 | 397 | 398 | 112,000 |
1995/05/30 | 393 | 395 | 393 | 395 | 16,000 |
1995/05/29 | 391 | 391 | 390 | 390 | 31,000 |
1995/05/26 | 392 | 392 | 392 | 392 | 96,000 |
1995/05/25 | 395 | 396 | 390 | 390 | 34,000 |
1995/05/24 | 400 | 400 | 395 | 395 | 104,000 |
1995/05/23 | 401 | 401 | 396 | 399 | 93,000 |
1995/05/22 | 415 | 416 | 400 | 401 | 64,000 |
1995/05/19 | 420 | 420 | 415 | 416 | 108,000 |
1995/05/18 | 423 | 430 | 422 | 424 | 54,000 |
1995/05/17 | 422 | 424 | 422 | 422 | 138,000 |
1995/05/16 | 421 | 424 | 421 | 422 | 67,000 |
1995/05/15 | 420 | 425 | 420 | 425 | 82,000 |
1995/05/12 | 423 | 427 | 423 | 425 | 177,000 |
1995/05/11 | 425 | 425 | 422 | 423 | 44,000 |
1995/05/10 | 425 | 426 | 425 | 426 | 181,000 |
1995/05/09 | 425 | 432 | 425 | 425 | 22,000 |
1995/05/08 | 438 | 438 | 421 | 421 | 109,000 |
1995/05/02 | 431 | 433 | 429 | 433 | 53,000 |
1995/05/01 | 436 | 437 | 436 | 436 | 67,000 |
1995/04/28 | 440 | 440 | 430 | 435 | 51,000 |
1995/04/27 | 435 | 435 | 430 | 435 | 40,000 |
1995/04/26 | 426 | 431 | 426 | 430 | 165,000 |
1995/04/25 | 430 | 434 | 427 | 434 | 55,000 |
1995/04/24 | 425 | 430 | 423 | 429 | 151,000 |
1995/04/21 | 425 | 435 | 422 | 425 | 220,000 |
1995/04/20 | 410 | 420 | 405 | 420 | 383,000 |
1995/04/19 | 405 | 410 | 405 | 405 | 42,000 |
1995/04/18 | 410 | 410 | 405 | 410 | 12,000 |
1995/04/17 | 399 | 400 | 399 | 400 | 117,000 |
1995/04/14 | 400 | 410 | 398 | 399 | 299,000 |
1995/04/13 | 406 | 409 | 402 | 405 | 22,000 |
1995/04/12 | 403 | 408 | 402 | 408 | 29,000 |
1995/04/11 | 408 | 410 | 398 | 398 | 76,000 |
1995/04/10 | 410 | 410 | 404 | 404 | 36,000 |
1995/04/07 | 409 | 410 | 401 | 410 | 74,000 |
1995/04/06 | 405 | 410 | 405 | 410 | 76,000 |
1995/04/05 | 406 | 406 | 400 | 405 | 28,000 |
1995/04/04 | 399 | 401 | 395 | 396 | 37,000 |
1995/04/03 | 393 | 403 | 393 | 398 | 48,000 |
1995/03/31 | 420 | 420 | 410 | 410 | 27,000 |
1995/03/30 | 410 | 420 | 405 | 410 | 43,000 |
1995/03/29 | 415 | 421 | 415 | 420 | 35,000 |
1995/03/28 | 405 | 420 | 405 | 420 | 71,000 |
1995/03/27 | 412 | 416 | 410 | 415 | 47,000 |
1995/03/24 | 402 | 402 | 394 | 397 | 61,000 |
1995/03/23 | 400 | 400 | 392 | 392 | 38,000 |
1995/03/22 | 400 | 406 | 400 | 406 | 88,000 |
1995/03/20 | 410 | 410 | 400 | 400 | 85,000 |
1995/03/17 | 423 | 425 | 410 | 410 | 81,000 |
1995/03/16 | 430 | 433 | 425 | 425 | 46,000 |
1995/03/15 | 422 | 435 | 421 | 435 | 68,000 |
1995/03/14 | 432 | 432 | 423 | 423 | 59,000 |
1995/03/13 | 431 | 431 | 427 | 427 | 38,000 |
1995/03/10 | 431 | 435 | 428 | 435 | 69,000 |
1995/03/09 | 437 | 439 | 435 | 435 | 58,000 |
1995/03/08 | 445 | 445 | 433 | 439 | 79,000 |
1995/03/07 | 447 | 449 | 447 | 449 | 24,000 |
1995/03/06 | 448 | 450 | 446 | 450 | 82,000 |
1995/03/03 | 440 | 450 | 438 | 450 | 53,000 |
1995/03/02 | 428 | 439 | 428 | 437 | 109,000 |
1995/03/01 | 440 | 440 | 423 | 423 | 145,000 |
1995/02/28 | 448 | 453 | 437 | 437 | 129,000 |
1995/02/27 | 436 | 443 | 436 | 443 | 44,000 |
1995/02/24 | 470 | 470 | 461 | 461 | 40,000 |
1995/02/23 | 480 | 480 | 470 | 470 | 63,000 |
1995/02/22 | 483 | 485 | 477 | 477 | 74,000 |
1995/02/21 | 490 | 493 | 481 | 484 | 49,000 |
1995/02/20 | 494 | 494 | 490 | 490 | 38,000 |
1995/02/17 | 476 | 481 | 475 | 477 | 74,000 |
1995/02/16 | 476 | 480 | 475 | 475 | 30,000 |
1995/02/15 | 481 | 486 | 475 | 486 | 28,000 |
1995/02/14 | 490 | 490 | 481 | 490 | 50,000 |
1995/02/13 | 490 | 494 | 490 | 490 | 19,000 |
1995/02/10 | 474 | 486 | 473 | 486 | 44,000 |
1995/02/09 | 473 | 475 | 473 | 474 | 40,000 |
1995/02/08 | 494 | 494 | 483 | 483 | 44,000 |
1995/02/07 | 492 | 499 | 490 | 499 | 37,000 |
1995/02/06 | 501 | 501 | 493 | 493 | 55,000 |
1995/02/03 | 507 | 507 | 490 | 492 | 69,000 |
1995/02/02 | 501 | 501 | 492 | 492 | 140,000 |
1995/02/01 | 510 | 515 | 501 | 501 | 116,000 |
1995/01/31 | 507 | 515 | 502 | 510 | 379,000 |
1995/01/30 | 500 | 507 | 500 | 507 | 142,000 |
1995/01/27 | 515 | 515 | 502 | 508 | 100,000 |
1995/01/26 | 506 | 512 | 504 | 508 | 158,000 |
1995/01/25 | 490 | 510 | 485 | 506 | 62,000 |
1995/01/24 | 470 | 485 | 469 | 485 | 72,000 |
1995/01/23 | 495 | 495 | 480 | 480 | 44,000 |
1995/01/20 | 499 | 499 | 495 | 495 | 81,000 |
1995/01/19 | 510 | 512 | 495 | 495 | 118,000 |
1995/01/18 | 510 | 523 | 510 | 510 | 102,000 |
1995/01/17 | 506 | 506 | 500 | 505 | 87,000 |
1995/01/13 | 503 | 505 | 501 | 503 | 53,000 |
1995/01/12 | 520 | 520 | 505 | 505 | 48,000 |
1995/01/11 | 518 | 519 | 510 | 511 | 54,000 |
1995/01/10 | 521 | 525 | 513 | 520 | 36,000 |
1995/01/09 | 525 | 530 | 525 | 528 | 28,000 |
1995/01/06 | 525 | 530 | 525 | 530 | 42,000 |
1995/01/05 | 530 | 535 | 525 | 525 | 53,000 |
1995/01/04 | 543 | 543 | 520 | 520 | 42,000 |