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 |
|---|---|---|---|---|---|
| 2008/12/30 | 273 | 278 | 273 | 276 | 109,000 |
| 2008/12/29 | 275 | 278 | 273 | 275 | 243,000 |
| 2008/12/26 | 267 | 273 | 265 | 273 | 355,000 |
| 2008/12/25 | 258 | 266 | 258 | 262 | 216,000 |
| 2008/12/24 | 253 | 263 | 253 | 259 | 413,000 |
| 2008/12/22 | 257 | 260 | 251 | 258 | 470,000 |
| 2008/12/19 | 262 | 268 | 258 | 260 | 532,000 |
| 2008/12/18 | 275 | 277 | 271 | 271 | 355,000 |
| 2008/12/17 | 274 | 275 | 265 | 270 | 263,000 |
| 2008/12/16 | 275 | 276 | 268 | 269 | 316,000 |
| 2008/12/15 | 264 | 278 | 264 | 277 | 398,000 |
| 2008/12/12 | 281 | 281 | 263 | 263 | 645,000 |
| 2008/12/11 | 281 | 282 | 272 | 280 | 617,000 |
| 2008/12/10 | 259 | 276 | 255 | 274 | 726,000 |
| 2008/12/09 | 264 | 266 | 257 | 264 | 795,000 |
| 2008/12/08 | 247 | 252 | 241 | 249 | 639,000 |
| 2008/12/05 | 254 | 254 | 245 | 249 | 403,000 |
| 2008/12/04 | 255 | 260 | 246 | 249 | 732,000 |
| 2008/12/03 | 261 | 266 | 258 | 263 | 501,000 |
| 2008/12/02 | 274 | 274 | 256 | 258 | 751,000 |
| 2008/12/01 | 285 | 289 | 276 | 279 | 475,000 |
| 2008/11/28 | 299 | 300 | 288 | 289 | 407,000 |
| 2008/11/27 | 291 | 298 | 287 | 290 | 439,000 |
| 2008/11/26 | 302 | 305 | 292 | 293 | 271,000 |
| 2008/11/25 | 317 | 321 | 301 | 312 | 310,000 |
| 2008/11/21 | 268 | 310 | 262 | 306 | 648,000 |
| 2008/11/20 | 306 | 307 | 277 | 278 | 558,000 |
| 2008/11/19 | 329 | 332 | 305 | 316 | 298,000 |
| 2008/11/18 | 335 | 335 | 325 | 327 | 296,000 |
| 2008/11/17 | 328 | 343 | 324 | 334 | 387,000 |
| 2008/11/14 | 326 | 335 | 310 | 315 | 472,000 |
| 2008/11/13 | 325 | 334 | 321 | 321 | 356,000 |
| 2008/11/12 | 333 | 345 | 331 | 338 | 350,000 |
| 2008/11/11 | 354 | 362 | 348 | 348 | 361,000 |
| 2008/11/10 | 356 | 360 | 350 | 354 | 500,000 |
| 2008/11/07 | 342 | 353 | 330 | 341 | 750,000 |
| 2008/11/06 | 330 | 377 | 329 | 357 | 1,492,000 |
| 2008/11/05 | 339 | 348 | 334 | 345 | 1,184,000 |
| 2008/11/04 | 297 | 330 | 295 | 323 | 1,070,000 |
| 2008/10/31 | 312 | 314 | 285 | 287 | 1,108,000 |
| 2008/10/30 | 286 | 307 | 284 | 307 | 1,111,000 |
| 2008/10/29 | 297 | 302 | 277 | 287 | 794,000 |
| 2008/10/28 | 269 | 282 | 248 | 282 | 1,127,000 |
| 2008/10/27 | 284 | 302 | 259 | 262 | 779,000 |
| 2008/10/24 | 300 | 302 | 283 | 289 | 579,000 |
| 2008/10/23 | 308 | 312 | 296 | 312 | 608,000 |
| 2008/10/22 | 334 | 337 | 317 | 319 | 375,000 |
| 2008/10/21 | 353 | 353 | 335 | 341 | 317,000 |
| 2008/10/20 | 330 | 341 | 321 | 337 | 679,000 |
| 2008/10/17 | 330 | 352 | 321 | 326 | 723,000 |
| 2008/10/16 | 340 | 355 | 327 | 327 | 593,000 |
| 2008/10/15 | 376 | 381 | 357 | 379 | 487,000 |
| 2008/10/14 | 377 | 377 | 361 | 376 | 675,000 |
| 2008/10/10 | 300 | 315 | 293 | 312 | 898,000 |
| 2008/10/09 | 311 | 351 | 311 | 330 | 863,000 |
| 2008/10/08 | 336 | 336 | 304 | 306 | 761,000 |
| 2008/10/07 | 333 | 348 | 325 | 346 | 711,000 |
| 2008/10/06 | 386 | 387 | 351 | 358 | 682,000 |
| 2008/10/03 | 410 | 413 | 391 | 392 | 594,000 |
| 2008/10/02 | 446 | 446 | 410 | 410 | 579,000 |
| 2008/10/01 | 475 | 475 | 440 | 443 | 711,000 |
| 2008/09/30 | 456 | 494 | 451 | 485 | 785,000 |
| 2008/09/29 | 498 | 498 | 480 | 481 | 361,000 |
| 2008/09/26 | 524 | 526 | 493 | 499 | 453,000 |
| 2008/09/25 | 491 | 519 | 491 | 515 | 243,000 |
| 2008/09/24 | 510 | 524 | 495 | 508 | 587,000 |
| 2008/09/22 | 550 | 557 | 497 | 501 | 1,058,000 |
| 2008/09/19 | 492 | 548 | 491 | 545 | 1,115,000 |
| 2008/09/18 | 440 | 506 | 435 | 502 | 1,050,000 |
| 2008/09/17 | 446 | 461 | 438 | 449 | 487,000 |
| 2008/09/16 | 410 | 445 | 410 | 442 | 650,000 |
| 2008/09/12 | 455 | 462 | 440 | 450 | 551,000 |
| 2008/09/11 | 457 | 458 | 444 | 458 | 441,000 |
| 2008/09/10 | 444 | 456 | 439 | 456 | 488,000 |
| 2008/09/09 | 467 | 467 | 448 | 449 | 306,000 |
| 2008/09/08 | 460 | 473 | 460 | 467 | 494,000 |
| 2008/09/05 | 436 | 441 | 431 | 436 | 474,000 |
| 2008/09/04 | 451 | 456 | 442 | 443 | 339,000 |
| 2008/09/03 | 465 | 468 | 450 | 451 | 510,000 |
| 2008/09/02 | 480 | 480 | 463 | 464 | 427,000 |
| 2008/09/01 | 489 | 495 | 486 | 487 | 237,000 |
| 2008/08/29 | 492 | 498 | 489 | 496 | 356,000 |
| 2008/08/28 | 497 | 500 | 479 | 480 | 495,000 |
| 2008/08/27 | 495 | 500 | 491 | 492 | 248,000 |
| 2008/08/26 | 495 | 504 | 494 | 500 | 236,000 |
| 2008/08/25 | 503 | 510 | 500 | 502 | 232,000 |
| 2008/08/22 | 495 | 502 | 490 | 493 | 319,000 |
| 2008/08/21 | 496 | 502 | 491 | 495 | 155,000 |
| 2008/08/20 | 486 | 498 | 486 | 495 | 283,000 |
| 2008/08/19 | 490 | 496 | 486 | 491 | 251,000 |
| 2008/08/18 | 492 | 511 | 492 | 500 | 225,000 |
| 2008/08/15 | 483 | 493 | 483 | 492 | 183,000 |
| 2008/08/14 | 481 | 495 | 481 | 483 | 332,000 |
| 2008/08/13 | 487 | 490 | 480 | 486 | 535,000 |
| 2008/08/12 | 490 | 500 | 487 | 487 | 525,000 |
| 2008/08/11 | 491 | 513 | 491 | 510 | 383,000 |
| 2008/08/08 | 485 | 506 | 483 | 496 | 268,000 |
| 2008/08/07 | 495 | 498 | 490 | 498 | 340,000 |
| 2008/08/06 | 480 | 505 | 480 | 505 | 603,000 |
| 2008/08/05 | 470 | 486 | 465 | 465 | 733,000 |
| 2008/08/04 | 490 | 494 | 464 | 464 | 638,000 |
| 2008/08/01 | 500 | 504 | 487 | 492 | 732,000 |
| 2008/07/31 | 532 | 542 | 496 | 512 | 1,256,000 |
| 2008/07/30 | 530 | 535 | 527 | 530 | 339,000 |
| 2008/07/29 | 526 | 528 | 513 | 521 | 428,000 |
| 2008/07/28 | 544 | 546 | 534 | 538 | 361,000 |
| 2008/07/25 | 540 | 542 | 532 | 535 | 261,000 |
| 2008/07/24 | 534 | 548 | 532 | 547 | 367,000 |
| 2008/07/23 | 519 | 538 | 517 | 533 | 674,000 |
| 2008/07/22 | 510 | 520 | 503 | 520 | 471,000 |
| 2008/07/18 | 511 | 515 | 493 | 495 | 582,000 |
| 2008/07/17 | 514 | 514 | 502 | 509 | 391,000 |
| 2008/07/16 | 495 | 509 | 492 | 499 | 395,000 |
| 2008/07/15 | 498 | 507 | 491 | 494 | 723,000 |
| 2008/07/14 | 500 | 520 | 500 | 509 | 465,000 |
| 2008/07/11 | 514 | 515 | 495 | 510 | 793,000 |
| 2008/07/10 | 493 | 506 | 485 | 504 | 504,000 |
| 2008/07/09 | 500 | 509 | 490 | 491 | 369,000 |
| 2008/07/08 | 517 | 517 | 487 | 492 | 749,000 |
| 2008/07/07 | 517 | 517 | 490 | 510 | 1,073,000 |
| 2008/07/04 | 513 | 518 | 507 | 516 | 804,000 |
| 2008/07/03 | 504 | 513 | 486 | 504 | 1,106,000 |
| 2008/07/02 | 542 | 543 | 503 | 505 | 992,000 |
| 2008/07/01 | 541 | 551 | 539 | 546 | 388,000 |
| 2008/06/30 | 531 | 556 | 530 | 543 | 800,000 |
| 2008/06/27 | 530 | 530 | 520 | 525 | 628,000 |
| 2008/06/26 | 553 | 557 | 537 | 541 | 648,000 |
| 2008/06/25 | 556 | 567 | 544 | 557 | 592,000 |
| 2008/06/24 | 569 | 570 | 555 | 556 | 979,000 |
| 2008/06/23 | 574 | 582 | 569 | 577 | 746,000 |
| 2008/06/20 | 610 | 615 | 591 | 594 | 1,151,000 |
| 2008/06/19 | 617 | 626 | 592 | 595 | 1,058,000 |
| 2008/06/18 | 609 | 625 | 608 | 624 | 586,000 |
| 2008/06/17 | 628 | 628 | 611 | 612 | 643,000 |
| 2008/06/16 | 630 | 634 | 620 | 629 | 577,000 |
| 2008/06/13 | 626 | 646 | 619 | 624 | 820,000 |
| 2008/06/12 | 630 | 650 | 623 | 635 | 572,000 |
| 2008/06/11 | 657 | 663 | 643 | 648 | 442,000 |
| 2008/06/10 | 672 | 674 | 640 | 647 | 569,000 |
| 2008/06/09 | 655 | 670 | 651 | 662 | 636,000 |
| 2008/06/06 | 709 | 709 | 675 | 680 | 1,050,000 |
| 2008/06/05 | 647 | 680 | 641 | 679 | 1,359,000 |
| 2008/06/04 | 614 | 638 | 610 | 637 | 989,000 |
| 2008/06/03 | 608 | 613 | 600 | 607 | 704,000 |
| 2008/06/02 | 600 | 614 | 589 | 611 | 1,023,000 |
| 2008/05/30 | 573 | 594 | 573 | 592 | 426,000 |
| 2008/05/29 | 590 | 590 | 565 | 572 | 1,223,000 |
| 2008/05/28 | 617 | 617 | 587 | 588 | 515,000 |
| 2008/05/27 | 605 | 615 | 600 | 614 | 504,000 |
| 2008/05/26 | 619 | 620 | 601 | 601 | 513,000 |
| 2008/05/23 | 604 | 618 | 600 | 611 | 639,000 |
| 2008/05/22 | 566 | 600 | 566 | 600 | 741,000 |
| 2008/05/21 | 580 | 580 | 565 | 566 | 521,000 |
| 2008/05/20 | 585 | 594 | 584 | 584 | 484,000 |
| 2008/05/19 | 586 | 590 | 576 | 581 | 682,000 |
| 2008/05/16 | 584 | 587 | 571 | 577 | 483,000 |
| 2008/05/15 | 571 | 584 | 571 | 578 | 525,000 |
| 2008/05/14 | 544 | 563 | 536 | 562 | 1,149,000 |
| 2008/05/13 | 554 | 559 | 539 | 543 | 1,224,000 |
| 2008/05/12 | 573 | 577 | 540 | 564 | 1,923,000 |
| 2008/05/09 | 619 | 619 | 612 | 613 | 501,000 |
| 2008/05/08 | 620 | 626 | 616 | 617 | 402,000 |
| 2008/05/07 | 618 | 629 | 615 | 624 | 551,000 |
| 2008/05/02 | 600 | 615 | 595 | 612 | 620,000 |
| 2008/05/01 | 610 | 612 | 577 | 580 | 1,073,000 |
| 2008/04/30 | 612 | 629 | 608 | 620 | 665,000 |
| 2008/04/28 | 612 | 624 | 611 | 617 | 441,000 |
| 2008/04/25 | 603 | 616 | 600 | 604 | 354,000 |
| 2008/04/24 | 604 | 608 | 600 | 600 | 293,000 |
| 2008/04/23 | 594 | 610 | 589 | 604 | 276,000 |
| 2008/04/22 | 600 | 610 | 599 | 601 | 425,000 |
| 2008/04/21 | 615 | 616 | 603 | 605 | 342,000 |
| 2008/04/18 | 592 | 596 | 584 | 596 | 257,000 |
| 2008/04/17 | 591 | 597 | 587 | 590 | 286,000 |
| 2008/04/16 | 569 | 581 | 565 | 581 | 678,000 |
| 2008/04/15 | 565 | 575 | 561 | 564 | 375,000 |
| 2008/04/14 | 572 | 574 | 561 | 564 | 335,000 |
| 2008/04/11 | 570 | 585 | 564 | 582 | 368,000 |
| 2008/04/10 | 562 | 572 | 555 | 560 | 957,000 |
| 2008/04/09 | 597 | 600 | 572 | 575 | 392,000 |
| 2008/04/08 | 607 | 614 | 593 | 595 | 856,000 |
| 2008/04/07 | 603 | 619 | 598 | 617 | 324,000 |
| 2008/04/04 | 618 | 623 | 603 | 608 | 399,000 |
| 2008/04/03 | 610 | 631 | 606 | 622 | 595,000 |
| 2008/04/02 | 609 | 617 | 603 | 617 | 492,000 |
| 2008/04/01 | 587 | 596 | 576 | 590 | 755,000 |
| 2008/03/31 | 600 | 602 | 578 | 591 | 417,000 |
| 2008/03/28 | 602 | 611 | 591 | 609 | 351,000 |
| 2008/03/27 | 603 | 607 | 583 | 598 | 779,000 |
| 2008/03/26 | 603 | 615 | 601 | 607 | 577,000 |
| 2008/03/25 | 600 | 615 | 595 | 610 | 824,000 |
| 2008/03/24 | 568 | 595 | 564 | 588 | 835,000 |
| 2008/03/21 | 535 | 549 | 534 | 548 | 777,000 |
| 2008/03/19 | 530 | 537 | 520 | 532 | 427,000 |
| 2008/03/18 | 500 | 511 | 493 | 510 | 847,000 |
| 2008/03/17 | 502 | 513 | 490 | 507 | 996,000 |
| 2008/03/14 | 530 | 535 | 509 | 519 | 975,000 |
| 2008/03/13 | 550 | 552 | 515 | 527 | 1,187,000 |
| 2008/03/12 | 569 | 570 | 547 | 556 | 853,000 |
| 2008/03/11 | 496 | 537 | 486 | 534 | 1,500,000 |
| 2008/03/10 | 532 | 533 | 494 | 504 | 1,351,000 |
| 2008/03/07 | 544 | 552 | 535 | 542 | 712,000 |
| 2008/03/06 | 542 | 564 | 542 | 554 | 787,000 |
| 2008/03/05 | 545 | 546 | 530 | 538 | 890,000 |
| 2008/03/04 | 551 | 565 | 540 | 549 | 1,615,000 |
| 2008/03/03 | 555 | 560 | 546 | 548 | 1,138,000 |
| 2008/02/29 | 591 | 602 | 583 | 593 | 1,420,000 |
| 2008/02/28 | 592 | 615 | 579 | 607 | 1,209,000 |
| 2008/02/27 | 581 | 597 | 581 | 591 | 1,609,000 |
| 2008/02/26 | 580 | 589 | 571 | 575 | 1,086,000 |
| 2008/02/25 | 571 | 573 | 561 | 569 | 1,845,000 |
| 2008/02/22 | 553 | 591 | 550 | 571 | 1,544,000 |
| 2008/02/21 | 602 | 608 | 565 | 569 | 3,017,000 |
| 2008/02/20 | 634 | 634 | 589 | 590 | 2,205,000 |
| 2008/02/19 | 630 | 644 | 618 | 634 | 1,462,000 |
| 2008/02/18 | 628 | 648 | 612 | 620 | 1,388,000 |
| 2008/02/15 | 594 | 622 | 583 | 619 | 1,502,000 |
| 2008/02/14 | 580 | 595 | 575 | 594 | 1,256,000 |
| 2008/02/13 | 552 | 571 | 552 | 562 | 1,610,000 |
| 2008/02/12 | 527 | 548 | 526 | 542 | 1,590,000 |
| 2008/02/08 | 526 | 538 | 520 | 524 | 1,997,000 |
| 2008/02/07 | 502 | 525 | 502 | 522 | 1,619,000 |
| 2008/02/06 | 502 | 507 | 491 | 498 | 1,915,000 |
| 2008/02/05 | 520 | 534 | 512 | 534 | 1,026,000 |
| 2008/02/04 | 519 | 525 | 511 | 525 | 892,000 |
| 2008/02/01 | 509 | 514 | 495 | 507 | 1,047,000 |
| 2008/01/31 | 474 | 510 | 465 | 504 | 1,872,000 |
| 2008/01/30 | 484 | 495 | 468 | 474 | 1,225,000 |
| 2008/01/29 | 475 | 484 | 471 | 479 | 1,105,000 |
| 2008/01/28 | 482 | 484 | 453 | 461 | 1,341,000 |
| 2008/01/25 | 474 | 494 | 474 | 494 | 1,898,000 |
| 2008/01/24 | 442 | 458 | 442 | 454 | 2,019,000 |
| 2008/01/23 | 448 | 448 | 426 | 432 | 1,510,000 |
| 2008/01/22 | 432 | 446 | 417 | 423 | 1,884,000 |
| 2008/01/21 | 478 | 478 | 454 | 457 | 1,463,000 |
| 2008/01/18 | 472 | 492 | 458 | 491 | 2,252,000 |
| 2008/01/17 | 460 | 491 | 451 | 481 | 1,337,000 |
| 2008/01/16 | 451 | 478 | 444 | 450 | 1,623,000 |
| 2008/01/15 | 505 | 512 | 475 | 481 | 1,065,000 |
| 2008/01/11 | 559 | 559 | 500 | 504 | 2,617,000 |
| 2008/01/10 | 546 | 571 | 546 | 560 | 2,002,000 |
| 2008/01/09 | 505 | 550 | 505 | 545 | 1,470,000 |
| 2008/01/08 | 514 | 522 | 498 | 521 | 1,583,000 |
| 2008/01/07 | 524 | 529 | 508 | 524 | 1,576,000 |
| 2008/01/04 | 561 | 565 | 512 | 523 | 1,553,000 |