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 |
|---|---|---|---|---|---|
| 1996/12/30 | 430 | 432 | 430 | 430 | 92,000 |
| 1996/12/27 | 438 | 439 | 430 | 431 | 109,000 |
| 1996/12/26 | 438 | 442 | 432 | 441 | 211,000 |
| 1996/12/25 | 438 | 438 | 430 | 438 | 117,000 |
| 1996/12/24 | 442 | 445 | 437 | 442 | 305,000 |
| 1996/12/20 | 435 | 435 | 427 | 433 | 753,000 |
| 1996/12/19 | 427 | 430 | 424 | 426 | 323,000 |
| 1996/12/18 | 435 | 437 | 430 | 430 | 325,000 |
| 1996/12/17 | 441 | 441 | 435 | 435 | 183,000 |
| 1996/12/16 | 448 | 448 | 440 | 445 | 126,000 |
| 1996/12/13 | 449 | 449 | 441 | 442 | 717,000 |
| 1996/12/12 | 447 | 450 | 443 | 444 | 135,000 |
| 1996/12/11 | 449 | 449 | 446 | 447 | 209,000 |
| 1996/12/10 | 450 | 452 | 447 | 447 | 351,000 |
| 1996/12/09 | 451 | 452 | 449 | 450 | 131,000 |
| 1996/12/06 | 461 | 461 | 441 | 448 | 200,000 |
| 1996/12/05 | 464 | 468 | 454 | 460 | 252,000 |
| 1996/12/04 | 467 | 468 | 464 | 465 | 378,000 |
| 1996/12/03 | 469 | 472 | 467 | 467 | 129,000 |
| 1996/12/02 | 478 | 478 | 469 | 469 | 224,000 |
| 1996/11/29 | 477 | 480 | 472 | 478 | 211,000 |
| 1996/11/28 | 480 | 485 | 479 | 480 | 276,000 |
| 1996/11/27 | 479 | 480 | 478 | 480 | 130,000 |
| 1996/11/26 | 479 | 485 | 479 | 482 | 100,000 |
| 1996/11/25 | 478 | 485 | 478 | 478 | 88,000 |
| 1996/11/22 | 482 | 484 | 480 | 480 | 92,000 |
| 1996/11/21 | 482 | 491 | 482 | 482 | 107,000 |
| 1996/11/20 | 490 | 490 | 482 | 483 | 395,000 |
| 1996/11/19 | 489 | 489 | 485 | 485 | 160,000 |
| 1996/11/18 | 493 | 495 | 489 | 489 | 70,000 |
| 1996/11/15 | 495 | 498 | 490 | 498 | 129,000 |
| 1996/11/14 | 497 | 499 | 495 | 495 | 78,000 |
| 1996/11/13 | 503 | 503 | 496 | 500 | 100,000 |
| 1996/11/12 | 505 | 505 | 500 | 503 | 55,000 |
| 1996/11/11 | 505 | 505 | 499 | 500 | 123,000 |
| 1996/11/08 | 495 | 506 | 495 | 502 | 175,000 |
| 1996/11/07 | 508 | 508 | 501 | 501 | 206,000 |
| 1996/11/06 | 495 | 505 | 494 | 505 | 158,000 |
| 1996/11/05 | 498 | 498 | 491 | 495 | 141,000 |
| 1996/11/01 | 495 | 498 | 490 | 490 | 180,000 |
| 1996/10/31 | 500 | 500 | 492 | 492 | 163,000 |
| 1996/10/30 | 503 | 503 | 498 | 499 | 172,000 |
| 1996/10/29 | 504 | 507 | 503 | 503 | 88,000 |
| 1996/10/28 | 506 | 510 | 506 | 507 | 24,000 |
| 1996/10/25 | 509 | 510 | 504 | 506 | 195,000 |
| 1996/10/24 | 511 | 511 | 508 | 509 | 101,000 |
| 1996/10/23 | 519 | 519 | 510 | 514 | 162,000 |
| 1996/10/22 | 529 | 529 | 514 | 514 | 87,000 |
| 1996/10/21 | 526 | 531 | 526 | 530 | 263,000 |
| 1996/10/18 | 520 | 528 | 511 | 525 | 172,000 |
| 1996/10/17 | 514 | 518 | 511 | 511 | 101,000 |
| 1996/10/16 | 520 | 524 | 515 | 524 | 161,000 |
| 1996/10/15 | 509 | 513 | 508 | 512 | 108,000 |
| 1996/10/14 | 502 | 511 | 501 | 510 | 79,000 |
| 1996/10/11 | 505 | 505 | 502 | 503 | 303,000 |
| 1996/10/09 | 506 | 507 | 505 | 505 | 104,000 |
| 1996/10/08 | 511 | 516 | 511 | 511 | 103,000 |
| 1996/10/07 | 524 | 524 | 515 | 516 | 56,000 |
| 1996/10/04 | 522 | 522 | 510 | 515 | 196,000 |
| 1996/10/03 | 533 | 533 | 522 | 527 | 216,000 |
| 1996/10/02 | 532 | 538 | 530 | 532 | 649,000 |
| 1996/10/01 | 520 | 532 | 516 | 530 | 653,000 |
| 1996/09/30 | 525 | 525 | 516 | 522 | 106,000 |
| 1996/09/27 | 517 | 529 | 514 | 523 | 318,000 |
| 1996/09/26 | 506 | 515 | 501 | 515 | 277,000 |
| 1996/09/25 | 505 | 510 | 501 | 501 | 157,000 |
| 1996/09/24 | 515 | 515 | 505 | 505 | 125,000 |
| 1996/09/20 | 508 | 508 | 499 | 505 | 564,000 |
| 1996/09/19 | 498 | 503 | 498 | 498 | 84,000 |
| 1996/09/18 | 505 | 506 | 498 | 505 | 208,000 |
| 1996/09/17 | 500 | 508 | 496 | 505 | 386,000 |
| 1996/09/13 | 496 | 500 | 490 | 500 | 228,000 |
| 1996/09/12 | 500 | 500 | 496 | 496 | 92,000 |
| 1996/09/11 | 491 | 499 | 486 | 496 | 134,000 |
| 1996/09/10 | 488 | 496 | 485 | 496 | 81,000 |
| 1996/09/09 | 492 | 492 | 480 | 480 | 63,000 |
| 1996/09/06 | 498 | 498 | 482 | 482 | 685,000 |
| 1996/09/05 | 493 | 499 | 492 | 498 | 125,000 |
| 1996/09/04 | 494 | 494 | 490 | 492 | 85,000 |
| 1996/09/03 | 496 | 500 | 492 | 494 | 127,000 |
| 1996/09/02 | 504 | 506 | 498 | 500 | 121,000 |
| 1996/08/30 | 500 | 508 | 495 | 508 | 190,000 |
| 1996/08/29 | 505 | 510 | 503 | 504 | 104,000 |
| 1996/08/28 | 515 | 520 | 508 | 508 | 217,000 |
| 1996/08/27 | 513 | 519 | 513 | 517 | 98,000 |
| 1996/08/26 | 525 | 525 | 516 | 516 | 113,000 |
| 1996/08/23 | 525 | 527 | 510 | 525 | 584,000 |
| 1996/08/22 | 525 | 534 | 520 | 526 | 340,000 |
| 1996/08/21 | 513 | 520 | 513 | 518 | 63,000 |
| 1996/08/20 | 515 | 515 | 505 | 507 | 196,000 |
| 1996/08/19 | 501 | 506 | 501 | 505 | 118,000 |
| 1996/08/16 | 500 | 502 | 500 | 501 | 102,000 |
| 1996/08/15 | 500 | 506 | 499 | 500 | 172,000 |
| 1996/08/14 | 486 | 491 | 478 | 486 | 110,000 |
| 1996/08/13 | 460 | 476 | 456 | 476 | 177,000 |
| 1996/08/12 | 472 | 472 | 450 | 465 | 201,000 |
| 1996/08/09 | 500 | 502 | 472 | 472 | 185,000 |
| 1996/08/08 | 500 | 505 | 496 | 500 | 189,000 |
| 1996/08/07 | 500 | 504 | 493 | 493 | 230,000 |
| 1996/08/06 | 500 | 500 | 495 | 499 | 78,000 |
| 1996/08/05 | 514 | 514 | 498 | 505 | 150,000 |
| 1996/08/02 | 500 | 504 | 499 | 504 | 166,000 |
| 1996/08/01 | 500 | 501 | 491 | 495 | 153,000 |
| 1996/07/31 | 506 | 507 | 498 | 503 | 181,000 |
| 1996/07/30 | 508 | 510 | 502 | 505 | 208,000 |
| 1996/07/29 | 529 | 529 | 510 | 510 | 94,000 |
| 1996/07/26 | 523 | 524 | 515 | 520 | 91,000 |
| 1996/07/25 | 520 | 523 | 511 | 523 | 210,000 |
| 1996/07/24 | 526 | 526 | 521 | 521 | 122,000 |
| 1996/07/23 | 529 | 530 | 521 | 521 | 124,000 |
| 1996/07/22 | 545 | 545 | 531 | 531 | 103,000 |
| 1996/07/19 | 547 | 547 | 535 | 535 | 171,000 |
| 1996/07/18 | 530 | 540 | 530 | 539 | 212,000 |
| 1996/07/17 | 535 | 540 | 530 | 530 | 127,000 |
| 1996/07/16 | 531 | 538 | 530 | 535 | 212,000 |
| 1996/07/15 | 540 | 545 | 531 | 538 | 223,000 |
| 1996/07/12 | 550 | 550 | 540 | 549 | 213,000 |
| 1996/07/11 | 545 | 545 | 538 | 540 | 132,000 |
| 1996/07/10 | 546 | 550 | 540 | 540 | 130,000 |
| 1996/07/09 | 540 | 547 | 536 | 540 | 166,000 |
| 1996/07/08 | 552 | 552 | 540 | 542 | 316,000 |
| 1996/07/05 | 559 | 559 | 551 | 552 | 161,000 |
| 1996/07/04 | 563 | 564 | 551 | 555 | 220,000 |
| 1996/07/03 | 562 | 562 | 558 | 562 | 536,000 |
| 1996/07/02 | 564 | 566 | 558 | 562 | 474,000 |
| 1996/07/01 | 567 | 570 | 557 | 558 | 255,000 |
| 1996/06/28 | 580 | 580 | 566 | 570 | 499,000 |
| 1996/06/27 | 578 | 582 | 575 | 578 | 383,000 |
| 1996/06/26 | 583 | 583 | 573 | 578 | 546,000 |
| 1996/06/25 | 580 | 582 | 572 | 578 | 945,000 |
| 1996/06/24 | 594 | 595 | 578 | 578 | 906,000 |
| 1996/06/21 | 580 | 594 | 577 | 592 | 3,625,000 |
| 1996/06/20 | 580 | 580 | 566 | 577 | 1,222,000 |
| 1996/06/19 | 560 | 583 | 556 | 577 | 1,936,000 |
| 1996/06/18 | 569 | 571 | 559 | 563 | 1,708,000 |
| 1996/06/17 | 545 | 573 | 542 | 571 | 3,247,000 |
| 1996/06/14 | 533 | 539 | 530 | 539 | 539,000 |
| 1996/06/13 | 531 | 533 | 528 | 530 | 201,000 |
| 1996/06/12 | 530 | 531 | 523 | 531 | 152,000 |
| 1996/06/11 | 515 | 521 | 511 | 521 | 159,000 |
| 1996/06/10 | 516 | 516 | 511 | 513 | 180,000 |
| 1996/06/07 | 515 | 517 | 512 | 517 | 139,000 |
| 1996/06/06 | 520 | 530 | 515 | 515 | 161,000 |
| 1996/06/05 | 530 | 534 | 520 | 520 | 194,000 |
| 1996/06/04 | 511 | 524 | 510 | 520 | 167,000 |
| 1996/06/03 | 535 | 539 | 509 | 509 | 328,000 |
| 1996/05/31 | 535 | 539 | 530 | 535 | 262,000 |
| 1996/05/30 | 542 | 542 | 532 | 533 | 304,000 |
| 1996/05/29 | 525 | 547 | 525 | 546 | 679,000 |
| 1996/05/28 | 519 | 530 | 518 | 520 | 258,000 |
| 1996/05/27 | 533 | 533 | 525 | 525 | 223,000 |
| 1996/05/24 | 533 | 533 | 526 | 530 | 347,000 |
| 1996/05/23 | 531 | 547 | 530 | 534 | 459,000 |
| 1996/05/22 | 543 | 545 | 526 | 530 | 341,000 |
| 1996/05/21 | 555 | 566 | 533 | 533 | 1,503,000 |
| 1996/05/20 | 532 | 556 | 532 | 552 | 958,000 |
| 1996/05/17 | 530 | 530 | 512 | 528 | 237,000 |
| 1996/05/16 | 525 | 530 | 524 | 525 | 183,000 |
| 1996/05/15 | 507 | 524 | 507 | 524 | 227,000 |
| 1996/05/14 | 505 | 510 | 501 | 510 | 284,000 |
| 1996/05/13 | 515 | 516 | 510 | 510 | 242,000 |
| 1996/05/10 | 519 | 519 | 511 | 512 | 458,000 |
| 1996/05/09 | 535 | 537 | 522 | 522 | 290,000 |
| 1996/05/08 | 536 | 539 | 526 | 534 | 214,000 |
| 1996/05/07 | 548 | 549 | 540 | 540 | 159,000 |
| 1996/05/02 | 547 | 553 | 540 | 546 | 371,000 |
| 1996/05/01 | 548 | 560 | 547 | 548 | 991,000 |
| 1996/04/30 | 534 | 549 | 531 | 547 | 458,000 |
| 1996/04/26 | 534 | 549 | 534 | 540 | 1,301,000 |
| 1996/04/25 | 528 | 531 | 524 | 531 | 971,000 |
| 1996/04/24 | 528 | 528 | 525 | 525 | 500,000 |
| 1996/04/23 | 522 | 548 | 522 | 530 | 839,000 |
| 1996/04/22 | 532 | 539 | 530 | 530 | 231,000 |
| 1996/04/19 | 537 | 539 | 532 | 532 | 224,000 |
| 1996/04/18 | 525 | 539 | 520 | 539 | 483,000 |
| 1996/04/17 | 530 | 540 | 525 | 525 | 340,000 |
| 1996/04/16 | 542 | 555 | 530 | 530 | 1,018,000 |
| 1996/04/15 | 547 | 547 | 537 | 543 | 463,000 |
| 1996/04/12 | 551 | 556 | 545 | 546 | 990,000 |
| 1996/04/11 | 539 | 560 | 530 | 551 | 1,397,000 |
| 1996/04/10 | 530 | 546 | 530 | 532 | 1,651,000 |
| 1996/04/09 | 511 | 527 | 510 | 526 | 520,000 |
| 1996/04/08 | 520 | 520 | 510 | 510 | 453,000 |
| 1996/04/05 | 512 | 525 | 507 | 521 | 678,000 |
| 1996/04/04 | 505 | 514 | 503 | 503 | 291,000 |
| 1996/04/03 | 520 | 520 | 503 | 505 | 818,000 |
| 1996/04/02 | 507 | 520 | 505 | 518 | 908,000 |
| 1996/04/01 | 496 | 505 | 495 | 500 | 472,000 |
| 1996/03/29 | 503 | 503 | 489 | 496 | 851,000 |
| 1996/03/28 | 521 | 522 | 499 | 506 | 1,454,000 |
| 1996/03/27 | 479 | 523 | 479 | 520 | 2,943,000 |
| 1996/03/26 | 474 | 478 | 465 | 469 | 807,000 |
| 1996/03/25 | 452 | 461 | 448 | 459 | 484,000 |
| 1996/03/22 | 454 | 454 | 446 | 447 | 310,000 |
| 1996/03/21 | 454 | 459 | 448 | 450 | 677,000 |
| 1996/03/19 | 434 | 454 | 433 | 454 | 772,000 |
| 1996/03/18 | 434 | 435 | 430 | 432 | 270,000 |
| 1996/03/15 | 426 | 441 | 426 | 435 | 252,000 |
| 1996/03/14 | 430 | 432 | 425 | 425 | 244,000 |
| 1996/03/13 | 435 | 436 | 430 | 432 | 208,000 |
| 1996/03/12 | 438 | 441 | 430 | 435 | 210,000 |
| 1996/03/11 | 438 | 443 | 438 | 440 | 153,000 |
| 1996/03/08 | 446 | 450 | 435 | 448 | 156,000 |
| 1996/03/07 | 456 | 458 | 450 | 450 | 156,000 |
| 1996/03/06 | 460 | 460 | 445 | 458 | 366,000 |
| 1996/03/05 | 441 | 465 | 441 | 459 | 1,778,000 |
| 1996/03/04 | 432 | 438 | 430 | 431 | 1,365,000 |
| 1996/03/01 | 430 | 432 | 425 | 425 | 244,000 |
| 1996/02/29 | 429 | 429 | 427 | 428 | 55,000 |
| 1996/02/28 | 428 | 430 | 426 | 429 | 108,000 |
| 1996/02/27 | 428 | 432 | 425 | 428 | 618,000 |
| 1996/02/26 | 429 | 429 | 426 | 427 | 153,000 |
| 1996/02/23 | 433 | 435 | 429 | 430 | 429,000 |
| 1996/02/22 | 435 | 435 | 432 | 433 | 170,000 |
| 1996/02/21 | 435 | 437 | 432 | 433 | 294,000 |
| 1996/02/20 | 445 | 445 | 436 | 436 | 127,000 |
| 1996/02/19 | 445 | 445 | 440 | 440 | 262,000 |
| 1996/02/16 | 446 | 449 | 441 | 442 | 206,000 |
| 1996/02/15 | 450 | 453 | 446 | 446 | 266,000 |
| 1996/02/14 | 460 | 461 | 446 | 450 | 411,000 |
| 1996/02/13 | 464 | 469 | 461 | 461 | 476,000 |
| 1996/02/09 | 469 | 469 | 464 | 464 | 514,000 |
| 1996/02/08 | 466 | 469 | 462 | 469 | 301,000 |
| 1996/02/07 | 469 | 469 | 462 | 467 | 317,000 |
| 1996/02/06 | 468 | 472 | 465 | 467 | 141,000 |
| 1996/02/05 | 478 | 480 | 471 | 472 | 202,000 |
| 1996/02/02 | 488 | 489 | 473 | 473 | 404,000 |
| 1996/02/01 | 479 | 488 | 479 | 485 | 951,000 |
| 1996/01/31 | 458 | 491 | 458 | 480 | 1,055,000 |
| 1996/01/30 | 445 | 461 | 443 | 453 | 316,000 |
| 1996/01/29 | 444 | 445 | 442 | 443 | 92,000 |
| 1996/01/26 | 446 | 446 | 434 | 445 | 287,000 |
| 1996/01/25 | 437 | 446 | 437 | 446 | 275,000 |
| 1996/01/24 | 437 | 439 | 434 | 437 | 88,000 |
| 1996/01/23 | 437 | 439 | 434 | 434 | 80,000 |
| 1996/01/22 | 430 | 439 | 430 | 439 | 109,000 |
| 1996/01/19 | 432 | 433 | 425 | 426 | 313,000 |
| 1996/01/18 | 441 | 442 | 430 | 430 | 343,000 |
| 1996/01/17 | 443 | 443 | 437 | 439 | 364,000 |
| 1996/01/16 | 440 | 441 | 438 | 440 | 278,000 |
| 1996/01/12 | 438 | 444 | 435 | 440 | 437,000 |
| 1996/01/11 | 450 | 450 | 440 | 443 | 173,000 |
| 1996/01/10 | 450 | 455 | 446 | 455 | 501,000 |
| 1996/01/09 | 433 | 448 | 430 | 448 | 507,000 |
| 1996/01/08 | 427 | 435 | 427 | 433 | 237,000 |
| 1996/01/05 | 426 | 427 | 421 | 425 | 441,000 |
| 1996/01/04 | 430 | 432 | 426 | 427 | 181,000 |