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 |
---|---|---|---|---|---|
2000/12/29 | 149 | 154 | 148 | 149 | 74,000 |
2000/12/28 | 151 | 153 | 148 | 152 | 196,000 |
2000/12/27 | 150 | 151 | 149 | 151 | 65,000 |
2000/12/26 | 152 | 153 | 149 | 151 | 269,000 |
2000/12/25 | 155 | 155 | 150 | 153 | 140,000 |
2000/12/22 | 150 | 152 | 150 | 150 | 147,000 |
2000/12/21 | 151 | 151 | 146 | 148 | 372,000 |
2000/12/20 | 157 | 158 | 151 | 151 | 307,000 |
2000/12/19 | 157 | 157 | 153 | 157 | 162,000 |
2000/12/18 | 158 | 158 | 156 | 156 | 86,000 |
2000/12/15 | 163 | 163 | 158 | 158 | 190,000 |
2000/12/14 | 164 | 164 | 161 | 161 | 149,000 |
2000/12/13 | 163 | 165 | 162 | 163 | 128,000 |
2000/12/12 | 166 | 167 | 163 | 163 | 148,000 |
2000/12/11 | 168 | 169 | 162 | 166 | 240,000 |
2000/12/08 | 166 | 169 | 164 | 167 | 353,000 |
2000/12/07 | 168 | 168 | 162 | 166 | 219,000 |
2000/12/06 | 170 | 175 | 168 | 170 | 247,000 |
2000/12/05 | 178 | 180 | 170 | 170 | 329,000 |
2000/12/04 | 179 | 185 | 175 | 178 | 1,312,000 |
2000/12/01 | 160 | 179 | 158 | 179 | 2,005,000 |
2000/11/30 | 155 | 160 | 155 | 159 | 815,000 |
2000/11/29 | 154 | 155 | 152 | 154 | 199,000 |
2000/11/28 | 150 | 155 | 149 | 153 | 393,000 |
2000/11/27 | 150 | 152 | 149 | 150 | 181,000 |
2000/11/24 | 148 | 151 | 148 | 150 | 127,000 |
2000/11/22 | 150 | 150 | 147 | 149 | 54,000 |
2000/11/21 | 149 | 150 | 146 | 147 | 202,000 |
2000/11/20 | 155 | 155 | 149 | 150 | 112,000 |
2000/11/17 | 150 | 150 | 149 | 150 | 112,000 |
2000/11/16 | 150 | 151 | 149 | 151 | 85,000 |
2000/11/15 | 155 | 156 | 150 | 150 | 130,000 |
2000/11/14 | 150 | 152 | 147 | 150 | 82,000 |
2000/11/13 | 150 | 150 | 146 | 150 | 165,000 |
2000/11/10 | 155 | 155 | 150 | 153 | 244,000 |
2000/11/09 | 156 | 157 | 154 | 154 | 215,000 |
2000/11/08 | 157 | 157 | 154 | 157 | 104,000 |
2000/11/07 | 158 | 160 | 154 | 154 | 196,000 |
2000/11/06 | 155 | 158 | 150 | 158 | 343,000 |
2000/11/02 | 149 | 150 | 148 | 150 | 214,000 |
2000/11/01 | 149 | 150 | 146 | 149 | 153,000 |
2000/10/31 | 150 | 150 | 145 | 149 | 160,000 |
2000/10/30 | 151 | 151 | 148 | 149 | 77,000 |
2000/10/27 | 152 | 152 | 149 | 149 | 146,000 |
2000/10/26 | 150 | 152 | 148 | 152 | 195,000 |
2000/10/25 | 153 | 153 | 150 | 152 | 93,000 |
2000/10/24 | 155 | 155 | 153 | 154 | 63,000 |
2000/10/23 | 156 | 158 | 155 | 155 | 124,000 |
2000/10/20 | 160 | 160 | 155 | 156 | 233,000 |
2000/10/19 | 154 | 156 | 154 | 155 | 112,000 |
2000/10/18 | 158 | 158 | 154 | 156 | 118,000 |
2000/10/17 | 160 | 160 | 157 | 160 | 212,000 |
2000/10/16 | 169 | 169 | 159 | 160 | 185,000 |
2000/10/13 | 161 | 161 | 158 | 160 | 406,000 |
2000/10/12 | 164 | 164 | 161 | 163 | 86,000 |
2000/10/11 | 165 | 165 | 160 | 164 | 167,000 |
2000/10/10 | 170 | 170 | 168 | 168 | 211,000 |
2000/10/06 | 171 | 174 | 168 | 169 | 433,000 |
2000/10/05 | 185 | 185 | 180 | 181 | 114,000 |
2000/10/04 | 181 | 184 | 180 | 182 | 153,000 |
2000/10/03 | 186 | 187 | 184 | 184 | 82,000 |
2000/10/02 | 180 | 186 | 180 | 186 | 64,000 |
2000/09/29 | 181 | 185 | 181 | 184 | 122,000 |
2000/09/28 | 186 | 186 | 180 | 181 | 115,000 |
2000/09/27 | 185 | 185 | 181 | 184 | 92,000 |
2000/09/26 | 187 | 190 | 187 | 187 | 25,000 |
2000/09/25 | 190 | 191 | 182 | 189 | 82,000 |
2000/09/22 | 185 | 188 | 180 | 185 | 120,000 |
2000/09/21 | 193 | 193 | 186 | 190 | 78,000 |
2000/09/20 | 193 | 194 | 181 | 190 | 279,000 |
2000/09/19 | 182 | 184 | 181 | 184 | 110,000 |
2000/09/18 | 186 | 186 | 183 | 186 | 150,000 |
2000/09/14 | 186 | 187 | 183 | 186 | 90,000 |
2000/09/13 | 187 | 187 | 184 | 184 | 42,000 |
2000/09/12 | 187 | 189 | 182 | 187 | 120,000 |
2000/09/11 | 191 | 191 | 186 | 187 | 68,000 |
2000/09/08 | 189 | 191 | 188 | 191 | 67,000 |
2000/09/07 | 190 | 190 | 186 | 188 | 83,000 |
2000/09/06 | 190 | 191 | 188 | 190 | 108,000 |
2000/09/05 | 196 | 196 | 190 | 191 | 86,000 |
2000/09/04 | 195 | 196 | 192 | 194 | 63,000 |
2000/09/01 | 192 | 196 | 192 | 196 | 61,000 |
2000/08/31 | 196 | 199 | 192 | 197 | 74,000 |
2000/08/30 | 198 | 199 | 196 | 196 | 62,000 |
2000/08/29 | 205 | 205 | 198 | 200 | 123,000 |
2000/08/28 | 200 | 205 | 200 | 202 | 371,000 |
2000/08/25 | 198 | 200 | 198 | 200 | 79,000 |
2000/08/24 | 196 | 199 | 196 | 198 | 98,000 |
2000/08/23 | 200 | 202 | 196 | 196 | 141,000 |
2000/08/22 | 195 | 199 | 195 | 199 | 83,000 |
2000/08/21 | 199 | 200 | 195 | 196 | 141,000 |
2000/08/18 | 197 | 199 | 196 | 198 | 19,000 |
2000/08/17 | 198 | 199 | 195 | 197 | 99,000 |
2000/08/16 | 200 | 200 | 197 | 198 | 99,000 |
2000/08/15 | 199 | 200 | 199 | 200 | 66,000 |
2000/08/14 | 200 | 200 | 198 | 199 | 46,000 |
2000/08/11 | 197 | 200 | 196 | 199 | 63,000 |
2000/08/10 | 200 | 200 | 196 | 198 | 45,000 |
2000/08/09 | 196 | 198 | 194 | 198 | 61,000 |
2000/08/08 | 200 | 200 | 196 | 196 | 73,000 |
2000/08/07 | 200 | 200 | 196 | 200 | 70,000 |
2000/08/04 | 194 | 199 | 192 | 199 | 80,000 |
2000/08/03 | 196 | 199 | 192 | 192 | 36,000 |
2000/08/02 | 199 | 200 | 196 | 196 | 64,000 |
2000/08/01 | 190 | 196 | 188 | 195 | 104,000 |
2000/07/31 | 185 | 194 | 182 | 186 | 157,000 |
2000/07/28 | 200 | 200 | 190 | 190 | 234,000 |
2000/07/27 | 201 | 205 | 200 | 205 | 101,000 |
2000/07/26 | 210 | 210 | 200 | 208 | 103,000 |
2000/07/25 | 200 | 204 | 198 | 202 | 162,000 |
2000/07/24 | 210 | 211 | 200 | 200 | 340,000 |
2000/07/21 | 220 | 220 | 210 | 214 | 162,000 |
2000/07/19 | 211 | 216 | 207 | 216 | 268,000 |
2000/07/18 | 228 | 228 | 208 | 220 | 318,000 |
2000/07/17 | 230 | 230 | 222 | 229 | 329,000 |
2000/07/14 | 230 | 232 | 227 | 230 | 207,000 |
2000/07/13 | 237 | 237 | 223 | 225 | 355,000 |
2000/07/12 | 237 | 239 | 234 | 234 | 286,000 |
2000/07/11 | 238 | 238 | 234 | 235 | 502,000 |
2000/07/10 | 240 | 241 | 234 | 237 | 348,000 |
2000/07/07 | 240 | 240 | 232 | 237 | 296,000 |
2000/07/06 | 235 | 235 | 230 | 235 | 265,000 |
2000/07/05 | 245 | 245 | 234 | 237 | 306,000 |
2000/07/04 | 250 | 250 | 240 | 245 | 491,000 |
2000/07/03 | 235 | 250 | 230 | 249 | 988,000 |
2000/06/30 | 234 | 235 | 230 | 230 | 309,000 |
2000/06/29 | 232 | 235 | 230 | 234 | 368,000 |
2000/06/28 | 233 | 235 | 228 | 231 | 284,000 |
2000/06/27 | 228 | 228 | 223 | 228 | 261,000 |
2000/06/26 | 229 | 231 | 223 | 223 | 225,000 |
2000/06/23 | 227 | 233 | 224 | 233 | 331,000 |
2000/06/22 | 240 | 245 | 233 | 233 | 364,000 |
2000/06/21 | 240 | 240 | 235 | 239 | 219,000 |
2000/06/20 | 230 | 249 | 230 | 242 | 1,019,000 |
2000/06/19 | 226 | 228 | 221 | 225 | 217,000 |
2000/06/16 | 238 | 238 | 227 | 230 | 431,000 |
2000/06/15 | 234 | 245 | 230 | 238 | 1,433,000 |
2000/06/14 | 233 | 235 | 225 | 235 | 1,495,000 |
2000/06/13 | 212 | 230 | 210 | 218 | 1,867,000 |
2000/06/12 | 212 | 212 | 208 | 210 | 530,000 |
2000/06/09 | 198 | 212 | 198 | 212 | 496,000 |
2000/06/08 | 225 | 228 | 214 | 218 | 364,000 |
2000/06/07 | 209 | 222 | 209 | 220 | 1,137,000 |
2000/06/06 | 201 | 205 | 195 | 204 | 328,000 |
2000/06/05 | 200 | 200 | 192 | 200 | 215,000 |
2000/06/02 | 192 | 193 | 190 | 191 | 122,000 |
2000/06/01 | 197 | 197 | 189 | 193 | 191,000 |
2000/05/31 | 195 | 197 | 193 | 197 | 130,000 |
2000/05/30 | 193 | 198 | 193 | 197 | 88,000 |
2000/05/29 | 193 | 198 | 190 | 193 | 152,000 |
2000/05/26 | 190 | 195 | 185 | 195 | 158,000 |
2000/05/25 | 190 | 190 | 185 | 189 | 76,000 |
2000/05/24 | 198 | 198 | 191 | 191 | 93,000 |
2000/05/23 | 197 | 200 | 195 | 200 | 239,000 |
2000/05/22 | 205 | 205 | 197 | 200 | 235,000 |
2000/05/19 | 200 | 206 | 195 | 199 | 398,000 |
2000/05/18 | 200 | 201 | 195 | 200 | 208,000 |
2000/05/17 | 202 | 204 | 196 | 199 | 312,000 |
2000/05/16 | 204 | 204 | 190 | 194 | 507,000 |
2000/05/15 | 183 | 209 | 182 | 209 | 694,000 |
2000/05/12 | 168 | 180 | 168 | 178 | 179,000 |
2000/05/11 | 174 | 175 | 170 | 175 | 113,000 |
2000/05/10 | 175 | 176 | 172 | 176 | 53,000 |
2000/05/09 | 176 | 176 | 170 | 170 | 76,000 |
2000/05/08 | 177 | 178 | 175 | 176 | 96,000 |
2000/05/02 | 176 | 178 | 172 | 175 | 61,000 |
2000/05/01 | 173 | 175 | 170 | 172 | 179,000 |
2000/04/28 | 168 | 168 | 158 | 158 | 83,000 |
2000/04/27 | 160 | 160 | 158 | 159 | 109,000 |
2000/04/26 | 165 | 165 | 160 | 160 | 77,000 |
2000/04/25 | 162 | 169 | 162 | 164 | 30,000 |
2000/04/24 | 165 | 167 | 161 | 162 | 96,000 |
2000/04/21 | 166 | 170 | 165 | 165 | 140,000 |
2000/04/20 | 174 | 174 | 165 | 165 | 174,000 |
2000/04/19 | 169 | 173 | 166 | 169 | 47,000 |
2000/04/18 | 174 | 179 | 158 | 169 | 172,000 |
2000/04/17 | 170 | 173 | 160 | 173 | 227,000 |
2000/04/14 | 185 | 186 | 181 | 182 | 190,000 |
2000/04/13 | 180 | 187 | 180 | 187 | 359,000 |
2000/04/12 | 172 | 180 | 170 | 179 | 403,000 |
2000/04/11 | 171 | 175 | 170 | 172 | 106,000 |
2000/04/10 | 172 | 175 | 171 | 172 | 91,000 |
2000/04/07 | 176 | 177 | 170 | 172 | 89,000 |
2000/04/06 | 177 | 177 | 171 | 171 | 61,000 |
2000/04/05 | 179 | 179 | 170 | 178 | 194,000 |
2000/04/04 | 175 | 176 | 172 | 176 | 127,000 |
2000/04/03 | 175 | 176 | 170 | 170 | 113,000 |
2000/03/31 | 170 | 175 | 170 | 171 | 69,000 |
2000/03/30 | 176 | 176 | 172 | 172 | 125,000 |
2000/03/29 | 174 | 175 | 172 | 175 | 104,000 |
2000/03/28 | 183 | 183 | 170 | 172 | 108,000 |
2000/03/27 | 173 | 177 | 173 | 175 | 114,000 |
2000/03/24 | 176 | 176 | 167 | 171 | 177,000 |
2000/03/23 | 165 | 165 | 161 | 161 | 229,000 |
2000/03/22 | 169 | 169 | 164 | 165 | 194,000 |
2000/03/21 | 171 | 174 | 165 | 169 | 291,000 |
2000/03/17 | 170 | 171 | 163 | 168 | 174,000 |
2000/03/16 | 165 | 169 | 162 | 169 | 117,000 |
2000/03/15 | 162 | 165 | 161 | 165 | 131,000 |
2000/03/14 | 163 | 168 | 158 | 158 | 307,000 |
2000/03/13 | 160 | 167 | 160 | 162 | 179,000 |
2000/03/10 | 165 | 165 | 154 | 159 | 318,000 |
2000/03/09 | 155 | 155 | 151 | 151 | 185,000 |
2000/03/08 | 153 | 156 | 150 | 155 | 102,000 |
2000/03/07 | 160 | 161 | 155 | 155 | 138,000 |
2000/03/06 | 165 | 166 | 159 | 160 | 135,000 |
2000/03/03 | 165 | 165 | 155 | 155 | 154,000 |
2000/03/02 | 160 | 169 | 157 | 162 | 149,000 |
2000/03/01 | 151 | 155 | 148 | 150 | 195,000 |
2000/02/29 | 150 | 152 | 149 | 152 | 125,000 |
2000/02/28 | 155 | 155 | 150 | 155 | 136,000 |
2000/02/25 | 149 | 153 | 148 | 150 | 117,000 |
2000/02/24 | 151 | 151 | 142 | 146 | 241,000 |
2000/02/23 | 150 | 154 | 150 | 151 | 91,000 |
2000/02/22 | 150 | 151 | 150 | 150 | 117,000 |
2000/02/21 | 159 | 159 | 150 | 150 | 260,000 |
2000/02/18 | 148 | 157 | 148 | 151 | 137,000 |
2000/02/17 | 155 | 155 | 148 | 148 | 218,000 |
2000/02/16 | 152 | 156 | 146 | 156 | 333,000 |
2000/02/15 | 155 | 159 | 155 | 157 | 73,000 |
2000/02/14 | 157 | 160 | 153 | 157 | 195,000 |
2000/02/10 | 164 | 164 | 151 | 157 | 247,000 |
2000/02/09 | 171 | 173 | 168 | 168 | 160,000 |
2000/02/08 | 180 | 180 | 171 | 171 | 173,000 |
2000/02/07 | 180 | 180 | 174 | 180 | 175,000 |
2000/02/04 | 168 | 174 | 168 | 172 | 220,000 |
2000/02/03 | 170 | 172 | 169 | 170 | 127,000 |
2000/02/02 | 170 | 173 | 169 | 171 | 117,000 |
2000/02/01 | 171 | 176 | 169 | 169 | 213,000 |
2000/01/31 | 172 | 179 | 171 | 171 | 91,000 |
2000/01/28 | 173 | 175 | 171 | 174 | 169,000 |
2000/01/27 | 180 | 183 | 170 | 171 | 159,000 |
2000/01/26 | 180 | 184 | 180 | 183 | 71,000 |
2000/01/25 | 189 | 189 | 183 | 183 | 53,000 |
2000/01/24 | 183 | 190 | 183 | 189 | 127,000 |
2000/01/21 | 187 | 190 | 183 | 183 | 312,000 |
2000/01/20 | 185 | 195 | 184 | 191 | 465,000 |
2000/01/19 | 180 | 187 | 177 | 184 | 483,000 |
2000/01/18 | 177 | 180 | 173 | 178 | 311,000 |
2000/01/17 | 170 | 179 | 166 | 171 | 328,000 |
2000/01/14 | 175 | 178 | 160 | 170 | 331,000 |
2000/01/13 | 154 | 176 | 154 | 175 | 321,000 |
2000/01/12 | 156 | 162 | 154 | 154 | 293,000 |
2000/01/11 | 158 | 163 | 151 | 152 | 277,000 |
2000/01/07 | 150 | 154 | 150 | 152 | 135,000 |
2000/01/06 | 155 | 155 | 150 | 152 | 209,000 |
2000/01/05 | 150 | 153 | 148 | 151 | 232,000 |
2000/01/04 | 152 | 153 | 151 | 151 | 38,000 |