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 |
|---|---|---|---|---|---|
| 2007/12/28 | 590 | 590 | 554 | 566 | 1,219,000 |
| 2007/12/27 | 583 | 595 | 578 | 590 | 1,198,000 |
| 2007/12/26 | 560 | 575 | 554 | 573 | 725,000 |
| 2007/12/25 | 551 | 560 | 547 | 560 | 792,000 |
| 2007/12/21 | 541 | 542 | 527 | 538 | 1,142,000 |
| 2007/12/20 | 566 | 566 | 531 | 536 | 798,000 |
| 2007/12/19 | 565 | 572 | 548 | 549 | 1,009,000 |
| 2007/12/18 | 558 | 581 | 551 | 565 | 1,418,000 |
| 2007/12/17 | 595 | 596 | 566 | 568 | 1,139,000 |
| 2007/12/14 | 612 | 626 | 595 | 597 | 1,783,000 |
| 2007/12/13 | 641 | 642 | 610 | 612 | 1,220,000 |
| 2007/12/12 | 622 | 641 | 621 | 638 | 881,000 |
| 2007/12/11 | 640 | 646 | 628 | 631 | 1,207,000 |
| 2007/12/10 | 643 | 646 | 629 | 632 | 1,119,000 |
| 2007/12/07 | 648 | 655 | 636 | 648 | 1,143,000 |
| 2007/12/06 | 660 | 667 | 626 | 639 | 1,960,000 |
| 2007/12/05 | 653 | 671 | 640 | 667 | 947,000 |
| 2007/12/04 | 689 | 715 | 652 | 652 | 1,583,000 |
| 2007/12/03 | 694 | 714 | 679 | 689 | 1,454,000 |
| 2007/11/30 | 655 | 690 | 654 | 676 | 1,219,000 |
| 2007/11/29 | 672 | 678 | 658 | 663 | 934,000 |
| 2007/11/28 | 662 | 671 | 642 | 652 | 1,093,000 |
| 2007/11/27 | 625 | 668 | 622 | 652 | 1,143,000 |
| 2007/11/26 | 612 | 664 | 612 | 645 | 2,263,000 |
| 2007/11/22 | 608 | 629 | 583 | 592 | 3,023,000 |
| 2007/11/21 | 670 | 677 | 636 | 638 | 1,520,000 |
| 2007/11/20 | 645 | 687 | 640 | 680 | 998,000 |
| 2007/11/19 | 704 | 709 | 673 | 678 | 1,180,000 |
| 2007/11/16 | 732 | 732 | 705 | 712 | 939,000 |
| 2007/11/15 | 753 | 758 | 739 | 742 | 1,152,000 |
| 2007/11/14 | 756 | 762 | 741 | 756 | 845,000 |
| 2007/11/13 | 740 | 749 | 718 | 736 | 1,182,000 |
| 2007/11/12 | 737 | 747 | 719 | 743 | 3,096,000 |
| 2007/11/09 | 748 | 795 | 742 | 767 | 5,673,000 |
| 2007/11/08 | 683 | 729 | 673 | 718 | 4,206,000 |
| 2007/11/07 | 758 | 758 | 688 | 688 | 4,591,000 |
| 2007/11/06 | 762 | 796 | 761 | 788 | 2,193,000 |
| 2007/11/05 | 784 | 803 | 770 | 771 | 2,871,000 |
| 2007/11/02 | 794 | 805 | 764 | 764 | 3,467,000 |
| 2007/11/01 | 922 | 930 | 860 | 864 | 2,644,000 |
| 2007/10/31 | 938 | 942 | 919 | 942 | 576,000 |
| 2007/10/30 | 939 | 942 | 920 | 938 | 758,000 |
| 2007/10/29 | 953 | 960 | 918 | 922 | 1,129,000 |
| 2007/10/26 | 940 | 950 | 922 | 943 | 578,000 |
| 2007/10/25 | 950 | 956 | 918 | 930 | 660,000 |
| 2007/10/24 | 966 | 978 | 947 | 949 | 998,000 |
| 2007/10/23 | 933 | 955 | 918 | 948 | 703,000 |
| 2007/10/22 | 918 | 927 | 902 | 924 | 746,000 |
| 2007/10/19 | 936 | 946 | 934 | 938 | 586,000 |
| 2007/10/18 | 941 | 951 | 927 | 945 | 1,229,000 |
| 2007/10/17 | 980 | 980 | 935 | 947 | 1,301,000 |
| 2007/10/16 | 1,017 | 1,017 | 988 | 990 | 560,000 |
| 2007/10/15 | 1,023 | 1,025 | 1,010 | 1,020 | 324,000 |
| 2007/10/12 | 1,031 | 1,037 | 1,014 | 1,021 | 394,000 |
| 2007/10/11 | 1,024 | 1,036 | 1,018 | 1,030 | 384,000 |
| 2007/10/10 | 1,042 | 1,042 | 1,022 | 1,024 | 375,000 |
| 2007/10/09 | 1,010 | 1,040 | 1,010 | 1,025 | 793,000 |
| 2007/10/05 | 1,020 | 1,020 | 1,005 | 1,007 | 968,000 |
| 2007/10/04 | 1,045 | 1,050 | 1,003 | 1,008 | 819,000 |
| 2007/10/03 | 1,046 | 1,059 | 1,038 | 1,050 | 614,000 |
| 2007/10/02 | 1,059 | 1,078 | 1,043 | 1,045 | 400,000 |
| 2007/10/01 | 1,050 | 1,052 | 1,030 | 1,034 | 301,000 |
| 2007/09/28 | 1,030 | 1,066 | 1,027 | 1,044 | 1,018,000 |
| 2007/09/27 | 1,014 | 1,023 | 1,005 | 1,016 | 468,000 |
| 2007/09/26 | 997 | 1,008 | 990 | 1,006 | 276,000 |
| 2007/09/25 | 972 | 1,010 | 961 | 987 | 1,762,000 |
| 2007/09/21 | 980 | 985 | 958 | 969 | 1,060,000 |
| 2007/09/20 | 974 | 985 | 962 | 977 | 1,225,000 |
| 2007/09/19 | 963 | 969 | 950 | 959 | 914,000 |
| 2007/09/18 | 940 | 940 | 917 | 922 | 579,000 |
| 2007/09/14 | 928 | 955 | 928 | 943 | 1,105,000 |
| 2007/09/13 | 956 | 966 | 925 | 928 | 968,000 |
| 2007/09/12 | 993 | 993 | 952 | 957 | 810,000 |
| 2007/09/11 | 990 | 995 | 972 | 983 | 479,000 |
| 2007/09/10 | 993 | 1,002 | 985 | 990 | 480,000 |
| 2007/09/07 | 1,005 | 1,017 | 999 | 1,010 | 406,000 |
| 2007/09/06 | 1,002 | 1,009 | 984 | 1,004 | 544,000 |
| 2007/09/05 | 1,039 | 1,041 | 1,004 | 1,010 | 643,000 |
| 2007/09/04 | 1,030 | 1,032 | 1,015 | 1,019 | 429,000 |
| 2007/09/03 | 1,040 | 1,048 | 1,026 | 1,029 | 325,000 |
| 2007/08/31 | 1,012 | 1,017 | 1,004 | 1,015 | 1,008,000 |
| 2007/08/30 | 1,012 | 1,025 | 1,004 | 1,004 | 574,000 |
| 2007/08/29 | 992 | 1,014 | 990 | 1,000 | 829,000 |
| 2007/08/28 | 1,015 | 1,051 | 993 | 1,033 | 1,454,000 |
| 2007/08/27 | 1,067 | 1,078 | 1,011 | 1,032 | 1,108,000 |
| 2007/08/24 | 1,073 | 1,079 | 1,057 | 1,070 | 681,000 |
| 2007/08/23 | 1,112 | 1,115 | 1,071 | 1,093 | 867,000 |
| 2007/08/22 | 1,081 | 1,123 | 1,081 | 1,093 | 867,000 |
| 2007/08/21 | 1,050 | 1,132 | 1,050 | 1,101 | 804,000 |
| 2007/08/20 | 1,107 | 1,107 | 1,065 | 1,076 | 663,000 |
| 2007/08/17 | 1,077 | 1,078 | 1,041 | 1,047 | 1,316,000 |
| 2007/08/16 | 1,096 | 1,106 | 1,058 | 1,096 | 742,000 |
| 2007/08/15 | 1,116 | 1,127 | 1,113 | 1,116 | 1,077,000 |
| 2007/08/14 | 1,110 | 1,140 | 1,106 | 1,136 | 729,000 |
| 2007/08/13 | 1,155 | 1,165 | 1,108 | 1,128 | 1,482,000 |
| 2007/08/10 | 1,204 | 1,240 | 1,164 | 1,175 | 2,001,000 |
| 2007/08/09 | 1,210 | 1,255 | 1,199 | 1,205 | 2,841,000 |
| 2007/08/08 | 1,157 | 1,168 | 1,126 | 1,144 | 1,171,000 |
| 2007/08/07 | 1,175 | 1,180 | 1,148 | 1,167 | 837,000 |
| 2007/08/06 | 1,121 | 1,162 | 1,115 | 1,156 | 880,000 |
| 2007/08/03 | 1,156 | 1,157 | 1,130 | 1,148 | 727,000 |
| 2007/08/02 | 1,188 | 1,189 | 1,131 | 1,163 | 716,000 |
| 2007/08/01 | 1,202 | 1,202 | 1,159 | 1,162 | 694,000 |
| 2007/07/31 | 1,195 | 1,211 | 1,185 | 1,203 | 382,000 |
| 2007/07/30 | 1,150 | 1,195 | 1,150 | 1,194 | 868,000 |
| 2007/07/27 | 1,150 | 1,184 | 1,147 | 1,174 | 756,000 |
| 2007/07/26 | 1,249 | 1,249 | 1,200 | 1,203 | 1,357,000 |
| 2007/07/25 | 1,204 | 1,259 | 1,200 | 1,252 | 1,454,000 |
| 2007/07/24 | 1,230 | 1,230 | 1,191 | 1,209 | 711,000 |
| 2007/07/23 | 1,194 | 1,227 | 1,190 | 1,220 | 1,120,000 |
| 2007/07/20 | 1,199 | 1,236 | 1,199 | 1,224 | 1,481,000 |
| 2007/07/19 | 1,191 | 1,205 | 1,182 | 1,198 | 759,000 |
| 2007/07/18 | 1,169 | 1,210 | 1,126 | 1,203 | 2,263,000 |
| 2007/07/17 | 1,186 | 1,186 | 1,157 | 1,175 | 1,626,000 |
| 2007/07/13 | 1,236 | 1,236 | 1,195 | 1,206 | 842,000 |
| 2007/07/12 | 1,244 | 1,245 | 1,201 | 1,220 | 1,344,000 |
| 2007/07/11 | 1,225 | 1,250 | 1,217 | 1,244 | 2,062,000 |
| 2007/07/10 | 1,183 | 1,237 | 1,170 | 1,234 | 1,817,000 |
| 2007/07/09 | 1,167 | 1,194 | 1,156 | 1,188 | 1,273,000 |
| 2007/07/06 | 1,170 | 1,170 | 1,145 | 1,165 | 759,000 |
| 2007/07/05 | 1,185 | 1,192 | 1,174 | 1,181 | 1,435,000 |
| 2007/07/04 | 1,149 | 1,181 | 1,142 | 1,173 | 2,116,000 |
| 2007/07/03 | 1,143 | 1,143 | 1,120 | 1,130 | 2,156,000 |
| 2007/07/02 | 1,099 | 1,166 | 1,093 | 1,163 | 3,604,000 |
| 2007/06/29 | 1,037 | 1,080 | 1,033 | 1,074 | 1,073,000 |
| 2007/06/28 | 1,040 | 1,040 | 1,020 | 1,032 | 553,000 |
| 2007/06/27 | 1,046 | 1,046 | 1,011 | 1,020 | 901,000 |
| 2007/06/26 | 1,049 | 1,053 | 1,022 | 1,045 | 797,000 |
| 2007/06/25 | 1,076 | 1,081 | 1,051 | 1,053 | 957,000 |
| 2007/06/22 | 1,081 | 1,085 | 1,069 | 1,079 | 614,000 |
| 2007/06/21 | 1,075 | 1,089 | 1,068 | 1,081 | 549,000 |
| 2007/06/20 | 1,073 | 1,105 | 1,063 | 1,077 | 1,397,000 |
| 2007/06/19 | 1,066 | 1,066 | 1,041 | 1,059 | 659,000 |
| 2007/06/18 | 1,063 | 1,075 | 1,060 | 1,065 | 618,000 |
| 2007/06/15 | 1,070 | 1,078 | 1,044 | 1,067 | 1,270,000 |
| 2007/06/14 | 1,013 | 1,074 | 1,005 | 1,072 | 1,542,000 |
| 2007/06/13 | 995 | 1,007 | 985 | 1,003 | 472,000 |
| 2007/06/12 | 1,015 | 1,030 | 1,003 | 1,007 | 1,451,000 |
| 2007/06/11 | 1,039 | 1,045 | 1,005 | 1,013 | 798,000 |
| 2007/06/08 | 1,032 | 1,040 | 1,017 | 1,031 | 1,203,000 |
| 2007/06/07 | 1,019 | 1,056 | 1,013 | 1,052 | 1,620,000 |
| 2007/06/06 | 963 | 1,035 | 962 | 1,024 | 2,471,000 |
| 2007/06/05 | 958 | 960 | 945 | 953 | 545,000 |
| 2007/06/04 | 975 | 978 | 950 | 953 | 731,000 |
| 2007/06/01 | 942 | 962 | 940 | 961 | 909,000 |
| 2007/05/31 | 921 | 934 | 921 | 932 | 489,000 |
| 2007/05/30 | 920 | 928 | 911 | 921 | 492,000 |
| 2007/05/29 | 930 | 932 | 919 | 928 | 346,000 |
| 2007/05/28 | 923 | 930 | 916 | 924 | 393,000 |
| 2007/05/25 | 924 | 926 | 902 | 918 | 787,000 |
| 2007/05/24 | 923 | 923 | 908 | 917 | 606,000 |
| 2007/05/23 | 911 | 919 | 903 | 906 | 925,000 |
| 2007/05/22 | 892 | 905 | 880 | 904 | 1,061,000 |
| 2007/05/21 | 859 | 878 | 846 | 874 | 1,073,000 |
| 2007/05/18 | 894 | 894 | 851 | 866 | 1,339,000 |
| 2007/05/17 | 855 | 870 | 849 | 864 | 850,000 |
| 2007/05/16 | 864 | 866 | 834 | 845 | 1,792,000 |
| 2007/05/15 | 894 | 895 | 860 | 866 | 1,273,000 |
| 2007/05/14 | 935 | 938 | 884 | 891 | 1,830,000 |
| 2007/05/11 | 918 | 935 | 910 | 922 | 1,553,000 |
| 2007/05/10 | 935 | 938 | 922 | 928 | 761,000 |
| 2007/05/09 | 929 | 939 | 926 | 928 | 795,000 |
| 2007/05/08 | 935 | 948 | 926 | 930 | 671,000 |
| 2007/05/07 | 934 | 949 | 927 | 930 | 1,070,000 |
| 2007/05/02 | 928 | 930 | 915 | 926 | 786,000 |
| 2007/05/01 | 945 | 945 | 917 | 918 | 1,170,000 |
| 2007/04/27 | 954 | 959 | 939 | 942 | 899,000 |
| 2007/04/26 | 945 | 954 | 937 | 954 | 700,000 |
| 2007/04/25 | 942 | 950 | 933 | 936 | 436,000 |
| 2007/04/24 | 965 | 974 | 942 | 947 | 866,000 |
| 2007/04/23 | 975 | 984 | 967 | 974 | 501,000 |
| 2007/04/20 | 979 | 980 | 961 | 965 | 349,000 |
| 2007/04/19 | 988 | 988 | 957 | 969 | 370,000 |
| 2007/04/18 | 966 | 983 | 966 | 981 | 526,000 |
| 2007/04/17 | 985 | 988 | 958 | 963 | 1,043,000 |
| 2007/04/16 | 1,000 | 1,005 | 986 | 991 | 469,000 |
| 2007/04/13 | 1,009 | 1,018 | 991 | 996 | 801,000 |
| 2007/04/12 | 1,010 | 1,010 | 1,002 | 1,005 | 464,000 |
| 2007/04/11 | 1,013 | 1,019 | 1,009 | 1,016 | 1,141,000 |
| 2007/04/10 | 1,043 | 1,043 | 1,008 | 1,013 | 1,350,000 |
| 2007/04/09 | 1,026 | 1,044 | 1,025 | 1,043 | 365,000 |
| 2007/04/06 | 1,022 | 1,032 | 1,009 | 1,020 | 380,000 |
| 2007/04/05 | 1,036 | 1,045 | 1,023 | 1,023 | 842,000 |
| 2007/04/04 | 1,046 | 1,048 | 1,029 | 1,036 | 1,273,000 |
| 2007/04/03 | 1,041 | 1,050 | 1,027 | 1,041 | 584,000 |
| 2007/04/02 | 1,076 | 1,077 | 1,035 | 1,039 | 738,000 |
| 2007/03/30 | 1,077 | 1,078 | 1,055 | 1,070 | 633,000 |
| 2007/03/29 | 1,056 | 1,078 | 1,043 | 1,077 | 457,000 |
| 2007/03/28 | 1,071 | 1,078 | 1,060 | 1,064 | 263,000 |
| 2007/03/27 | 1,069 | 1,086 | 1,061 | 1,064 | 411,000 |
| 2007/03/26 | 1,086 | 1,087 | 1,075 | 1,082 | 482,000 |
| 2007/03/23 | 1,083 | 1,083 | 1,058 | 1,066 | 654,000 |
| 2007/03/22 | 1,082 | 1,091 | 1,081 | 1,082 | 717,000 |
| 2007/03/20 | 1,085 | 1,098 | 1,078 | 1,080 | 749,000 |
| 2007/03/19 | 1,078 | 1,082 | 1,065 | 1,073 | 771,000 |
| 2007/03/16 | 1,054 | 1,080 | 1,054 | 1,071 | 1,172,000 |
| 2007/03/15 | 1,046 | 1,080 | 1,041 | 1,074 | 941,000 |
| 2007/03/14 | 1,050 | 1,063 | 1,030 | 1,036 | 962,000 |
| 2007/03/13 | 1,093 | 1,109 | 1,080 | 1,080 | 420,000 |
| 2007/03/12 | 1,101 | 1,115 | 1,086 | 1,091 | 461,000 |
| 2007/03/09 | 1,100 | 1,110 | 1,098 | 1,098 | 508,000 |
| 2007/03/08 | 1,049 | 1,095 | 1,047 | 1,095 | 762,000 |
| 2007/03/07 | 1,100 | 1,110 | 1,058 | 1,060 | 1,416,000 |
| 2007/03/06 | 1,026 | 1,067 | 1,021 | 1,063 | 1,253,000 |
| 2007/03/05 | 1,054 | 1,054 | 1,002 | 1,007 | 890,000 |
| 2007/03/02 | 1,067 | 1,077 | 1,034 | 1,065 | 1,199,000 |
| 2007/03/01 | 1,090 | 1,097 | 1,056 | 1,077 | 1,057,000 |
| 2007/02/28 | 1,002 | 1,082 | 1,000 | 1,070 | 1,001,000 |
| 2007/02/27 | 1,163 | 1,163 | 1,115 | 1,122 | 1,141,000 |
| 2007/02/26 | 1,150 | 1,177 | 1,142 | 1,146 | 1,287,000 |
| 2007/02/23 | 1,120 | 1,147 | 1,115 | 1,144 | 1,128,000 |
| 2007/02/22 | 1,118 | 1,123 | 1,104 | 1,109 | 647,000 |
| 2007/02/21 | 1,119 | 1,125 | 1,110 | 1,118 | 711,000 |
| 2007/02/20 | 1,126 | 1,128 | 1,105 | 1,115 | 853,000 |
| 2007/02/19 | 1,100 | 1,135 | 1,092 | 1,120 | 783,000 |
| 2007/02/16 | 1,093 | 1,096 | 1,082 | 1,092 | 404,000 |
| 2007/02/15 | 1,100 | 1,100 | 1,079 | 1,093 | 510,000 |
| 2007/02/14 | 1,100 | 1,103 | 1,085 | 1,089 | 826,000 |
| 2007/02/13 | 1,091 | 1,121 | 1,085 | 1,110 | 2,054,000 |
| 2007/02/09 | 1,023 | 1,082 | 1,019 | 1,071 | 2,032,000 |
| 2007/02/08 | 1,010 | 1,024 | 1,006 | 1,019 | 1,050,000 |
| 2007/02/07 | 1,012 | 1,017 | 1,003 | 1,004 | 658,000 |
| 2007/02/06 | 999 | 1,019 | 995 | 1,010 | 615,000 |
| 2007/02/05 | 1,010 | 1,010 | 982 | 989 | 645,000 |
| 2007/02/02 | 1,014 | 1,016 | 1,000 | 1,004 | 392,000 |
| 2007/02/01 | 998 | 1,017 | 995 | 1,011 | 683,000 |
| 2007/01/31 | 1,006 | 1,006 | 994 | 995 | 266,000 |
| 2007/01/30 | 1,006 | 1,009 | 998 | 998 | 285,000 |
| 2007/01/29 | 991 | 1,009 | 989 | 1,003 | 328,000 |
| 2007/01/26 | 1,003 | 1,006 | 990 | 994 | 640,000 |
| 2007/01/25 | 1,014 | 1,014 | 1,002 | 1,003 | 653,000 |
| 2007/01/24 | 994 | 1,012 | 994 | 1,006 | 626,000 |
| 2007/01/23 | 995 | 998 | 987 | 994 | 580,000 |
| 2007/01/22 | 993 | 995 | 987 | 992 | 618,000 |
| 2007/01/19 | 976 | 983 | 970 | 977 | 754,000 |
| 2007/01/18 | 963 | 976 | 959 | 971 | 632,000 |
| 2007/01/17 | 961 | 965 | 949 | 962 | 1,077,000 |
| 2007/01/16 | 967 | 970 | 960 | 965 | 440,000 |
| 2007/01/15 | 958 | 966 | 951 | 963 | 631,000 |
| 2007/01/12 | 945 | 959 | 943 | 947 | 626,000 |
| 2007/01/11 | 939 | 951 | 933 | 938 | 424,000 |
| 2007/01/10 | 952 | 955 | 937 | 941 | 522,000 |
| 2007/01/09 | 945 | 956 | 940 | 952 | 821,000 |
| 2007/01/05 | 1,002 | 1,002 | 949 | 951 | 863,000 |
| 2007/01/04 | 995 | 998 | 989 | 992 | 151,000 |