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 |
|---|---|---|---|---|---|
| 2009/12/30 | 456 | 456 | 440 | 449 | 104,000 |
| 2009/12/29 | 457 | 457 | 450 | 453 | 78,000 |
| 2009/12/28 | 450 | 459 | 446 | 452 | 341,000 |
| 2009/12/25 | 449 | 450 | 446 | 449 | 96,000 |
| 2009/12/24 | 446 | 448 | 442 | 445 | 171,000 |
| 2009/12/22 | 449 | 452 | 445 | 446 | 180,000 |
| 2009/12/21 | 455 | 455 | 443 | 444 | 218,000 |
| 2009/12/18 | 454 | 466 | 450 | 455 | 258,000 |
| 2009/12/17 | 440 | 456 | 438 | 454 | 447,000 |
| 2009/12/16 | 436 | 442 | 435 | 436 | 172,000 |
| 2009/12/15 | 445 | 445 | 434 | 435 | 194,000 |
| 2009/12/14 | 434 | 445 | 431 | 444 | 254,000 |
| 2009/12/11 | 433 | 442 | 426 | 439 | 391,000 |
| 2009/12/10 | 437 | 437 | 425 | 428 | 290,000 |
| 2009/12/09 | 438 | 446 | 437 | 437 | 236,000 |
| 2009/12/08 | 441 | 443 | 433 | 441 | 255,000 |
| 2009/12/07 | 441 | 449 | 435 | 440 | 214,000 |
| 2009/12/04 | 436 | 438 | 430 | 433 | 234,000 |
| 2009/12/03 | 424 | 440 | 421 | 436 | 432,000 |
| 2009/12/02 | 417 | 428 | 414 | 422 | 288,000 |
| 2009/12/01 | 412 | 424 | 405 | 422 | 406,000 |
| 2009/11/30 | 403 | 416 | 403 | 412 | 421,000 |
| 2009/11/27 | 414 | 414 | 404 | 408 | 580,000 |
| 2009/11/26 | 413 | 429 | 407 | 420 | 623,000 |
| 2009/11/25 | 415 | 420 | 403 | 415 | 733,000 |
| 2009/11/24 | 430 | 434 | 412 | 414 | 538,000 |
| 2009/11/20 | 415 | 429 | 415 | 429 | 263,000 |
| 2009/11/19 | 419 | 420 | 410 | 419 | 330,000 |
| 2009/11/18 | 422 | 428 | 413 | 419 | 575,000 |
| 2009/11/17 | 435 | 440 | 425 | 427 | 467,000 |
| 2009/11/16 | 446 | 449 | 435 | 439 | 295,000 |
| 2009/11/13 | 443 | 444 | 436 | 441 | 337,000 |
| 2009/11/12 | 439 | 445 | 432 | 436 | 259,000 |
| 2009/11/11 | 449 | 449 | 435 | 439 | 251,000 |
| 2009/11/10 | 445 | 456 | 441 | 450 | 250,000 |
| 2009/11/09 | 445 | 453 | 436 | 449 | 369,000 |
| 2009/11/06 | 446 | 446 | 434 | 443 | 428,000 |
| 2009/11/05 | 454 | 455 | 441 | 446 | 346,000 |
| 2009/11/04 | 459 | 465 | 453 | 453 | 309,000 |
| 2009/11/02 | 455 | 467 | 451 | 463 | 735,000 |
| 2009/10/30 | 466 | 477 | 457 | 474 | 923,000 |
| 2009/10/29 | 452 | 464 | 451 | 461 | 472,000 |
| 2009/10/28 | 474 | 475 | 465 | 467 | 329,000 |
| 2009/10/27 | 484 | 485 | 467 | 469 | 319,000 |
| 2009/10/26 | 475 | 492 | 471 | 489 | 336,000 |
| 2009/10/23 | 488 | 495 | 476 | 480 | 428,000 |
| 2009/10/22 | 497 | 501 | 480 | 493 | 366,000 |
| 2009/10/21 | 498 | 507 | 495 | 505 | 288,000 |
| 2009/10/20 | 499 | 505 | 497 | 497 | 301,000 |
| 2009/10/19 | 497 | 500 | 489 | 497 | 273,000 |
| 2009/10/16 | 500 | 500 | 487 | 497 | 270,000 |
| 2009/10/15 | 479 | 500 | 478 | 496 | 471,000 |
| 2009/10/14 | 485 | 485 | 472 | 476 | 272,000 |
| 2009/10/13 | 482 | 487 | 477 | 486 | 258,000 |
| 2009/10/09 | 454 | 477 | 453 | 474 | 380,000 |
| 2009/10/08 | 446 | 456 | 440 | 453 | 264,000 |
| 2009/10/07 | 430 | 445 | 427 | 443 | 365,000 |
| 2009/10/06 | 425 | 435 | 425 | 430 | 301,000 |
| 2009/10/05 | 426 | 430 | 418 | 422 | 211,000 |
| 2009/10/02 | 435 | 437 | 423 | 427 | 555,000 |
| 2009/10/01 | 450 | 455 | 447 | 449 | 322,000 |
| 2009/09/30 | 447 | 459 | 447 | 452 | 162,000 |
| 2009/09/29 | 459 | 465 | 452 | 456 | 257,000 |
| 2009/09/28 | 464 | 464 | 448 | 454 | 555,000 |
| 2009/09/25 | 482 | 482 | 468 | 469 | 445,000 |
| 2009/09/24 | 477 | 492 | 477 | 486 | 682,000 |
| 2009/09/18 | 473 | 481 | 468 | 478 | 360,000 |
| 2009/09/17 | 463 | 492 | 457 | 483 | 894,000 |
| 2009/09/16 | 452 | 464 | 447 | 459 | 419,000 |
| 2009/09/15 | 465 | 467 | 443 | 447 | 573,000 |
| 2009/09/14 | 458 | 471 | 456 | 469 | 685,000 |
| 2009/09/11 | 468 | 472 | 456 | 458 | 705,000 |
| 2009/09/10 | 460 | 478 | 459 | 473 | 1,035,000 |
| 2009/09/09 | 449 | 458 | 443 | 452 | 567,000 |
| 2009/09/08 | 448 | 448 | 435 | 445 | 334,000 |
| 2009/09/07 | 427 | 449 | 427 | 443 | 505,000 |
| 2009/09/04 | 414 | 428 | 410 | 426 | 610,000 |
| 2009/09/03 | 433 | 443 | 417 | 419 | 647,000 |
| 2009/09/02 | 438 | 467 | 430 | 438 | 2,033,000 |
| 2009/09/01 | 420 | 440 | 419 | 437 | 834,000 |
| 2009/08/31 | 414 | 427 | 411 | 423 | 715,000 |
| 2009/08/28 | 406 | 412 | 403 | 409 | 373,000 |
| 2009/08/27 | 412 | 413 | 406 | 408 | 443,000 |
| 2009/08/26 | 405 | 414 | 402 | 409 | 540,000 |
| 2009/08/25 | 391 | 408 | 391 | 402 | 546,000 |
| 2009/08/24 | 396 | 404 | 392 | 395 | 249,000 |
| 2009/08/21 | 388 | 393 | 386 | 391 | 274,000 |
| 2009/08/20 | 390 | 400 | 382 | 398 | 473,000 |
| 2009/08/19 | 393 | 404 | 393 | 395 | 229,000 |
| 2009/08/18 | 384 | 394 | 379 | 392 | 535,000 |
| 2009/08/17 | 406 | 406 | 391 | 393 | 308,000 |
| 2009/08/14 | 409 | 423 | 408 | 409 | 365,000 |
| 2009/08/13 | 400 | 410 | 399 | 407 | 523,000 |
| 2009/08/12 | 395 | 405 | 393 | 395 | 479,000 |
| 2009/08/11 | 390 | 405 | 389 | 405 | 1,459,000 |
| 2009/08/10 | 380 | 381 | 375 | 378 | 282,000 |
| 2009/08/07 | 379 | 379 | 370 | 375 | 196,000 |
| 2009/08/06 | 378 | 381 | 373 | 375 | 456,000 |
| 2009/08/05 | 380 | 381 | 366 | 368 | 539,000 |
| 2009/08/04 | 380 | 387 | 373 | 379 | 515,000 |
| 2009/08/03 | 383 | 406 | 376 | 380 | 1,569,000 |
| 2009/07/31 | 390 | 390 | 374 | 380 | 2,086,000 |
| 2009/07/30 | 365 | 387 | 355 | 371 | 4,264,000 |
| 2009/07/29 | 307 | 309 | 305 | 307 | 176,000 |
| 2009/07/28 | 315 | 315 | 304 | 307 | 215,000 |
| 2009/07/27 | 313 | 315 | 308 | 314 | 163,000 |
| 2009/07/24 | 317 | 318 | 310 | 313 | 252,000 |
| 2009/07/23 | 318 | 321 | 315 | 315 | 143,000 |
| 2009/07/22 | 320 | 320 | 314 | 318 | 137,000 |
| 2009/07/21 | 311 | 318 | 311 | 317 | 186,000 |
| 2009/07/17 | 309 | 314 | 309 | 311 | 110,000 |
| 2009/07/16 | 306 | 317 | 306 | 308 | 223,000 |
| 2009/07/15 | 300 | 302 | 296 | 300 | 249,000 |
| 2009/07/14 | 300 | 305 | 292 | 300 | 328,000 |
| 2009/07/13 | 309 | 310 | 293 | 294 | 170,000 |
| 2009/07/10 | 310 | 319 | 307 | 309 | 500,000 |
| 2009/07/09 | 311 | 314 | 303 | 305 | 236,000 |
| 2009/07/08 | 312 | 313 | 306 | 309 | 390,000 |
| 2009/07/07 | 320 | 322 | 316 | 317 | 314,000 |
| 2009/07/06 | 322 | 325 | 320 | 322 | 135,000 |
| 2009/07/03 | 322 | 326 | 319 | 325 | 180,000 |
| 2009/07/02 | 330 | 331 | 324 | 330 | 168,000 |
| 2009/07/01 | 329 | 333 | 327 | 327 | 207,000 |
| 2009/06/30 | 327 | 330 | 324 | 329 | 204,000 |
| 2009/06/29 | 327 | 337 | 323 | 325 | 233,000 |
| 2009/06/26 | 335 | 335 | 325 | 331 | 216,000 |
| 2009/06/25 | 316 | 329 | 316 | 325 | 252,000 |
| 2009/06/24 | 320 | 321 | 314 | 317 | 377,000 |
| 2009/06/23 | 319 | 325 | 319 | 325 | 209,000 |
| 2009/06/22 | 325 | 338 | 325 | 333 | 237,000 |
| 2009/06/19 | 329 | 339 | 323 | 323 | 265,000 |
| 2009/06/18 | 335 | 336 | 329 | 330 | 195,000 |
| 2009/06/17 | 333 | 341 | 331 | 339 | 268,000 |
| 2009/06/16 | 343 | 349 | 337 | 338 | 381,000 |
| 2009/06/15 | 348 | 363 | 344 | 350 | 1,108,000 |
| 2009/06/12 | 337 | 346 | 335 | 344 | 658,000 |
| 2009/06/11 | 336 | 336 | 324 | 332 | 533,000 |
| 2009/06/10 | 337 | 337 | 329 | 334 | 582,000 |
| 2009/06/09 | 329 | 338 | 327 | 335 | 950,000 |
| 2009/06/08 | 318 | 329 | 316 | 324 | 712,000 |
| 2009/06/05 | 317 | 320 | 312 | 313 | 358,000 |
| 2009/06/04 | 318 | 323 | 317 | 318 | 276,000 |
| 2009/06/03 | 316 | 320 | 316 | 317 | 222,000 |
| 2009/06/02 | 324 | 325 | 317 | 318 | 349,000 |
| 2009/06/01 | 319 | 319 | 312 | 314 | 433,000 |
| 2009/05/29 | 325 | 329 | 317 | 319 | 261,000 |
| 2009/05/28 | 328 | 332 | 323 | 327 | 278,000 |
| 2009/05/27 | 335 | 339 | 332 | 333 | 292,000 |
| 2009/05/26 | 323 | 331 | 322 | 330 | 202,000 |
| 2009/05/25 | 319 | 322 | 318 | 320 | 165,000 |
| 2009/05/22 | 316 | 319 | 312 | 316 | 202,000 |
| 2009/05/21 | 318 | 319 | 311 | 313 | 297,000 |
| 2009/05/20 | 319 | 321 | 315 | 320 | 307,000 |
| 2009/05/19 | 317 | 318 | 313 | 314 | 207,000 |
| 2009/05/18 | 320 | 320 | 311 | 313 | 198,000 |
| 2009/05/15 | 323 | 327 | 315 | 320 | 658,000 |
| 2009/05/14 | 341 | 351 | 338 | 348 | 188,000 |
| 2009/05/13 | 340 | 350 | 339 | 349 | 260,000 |
| 2009/05/12 | 343 | 347 | 336 | 336 | 147,000 |
| 2009/05/11 | 355 | 360 | 343 | 348 | 194,000 |
| 2009/05/08 | 334 | 344 | 333 | 344 | 190,000 |
| 2009/05/07 | 330 | 338 | 330 | 335 | 298,000 |
| 2009/05/01 | 312 | 321 | 311 | 320 | 386,000 |
| 2009/04/30 | 300 | 310 | 300 | 307 | 228,000 |
| 2009/04/28 | 319 | 322 | 299 | 299 | 310,000 |
| 2009/04/27 | 318 | 322 | 314 | 319 | 214,000 |
| 2009/04/24 | 311 | 318 | 310 | 314 | 264,000 |
| 2009/04/23 | 308 | 309 | 302 | 307 | 167,000 |
| 2009/04/22 | 309 | 314 | 303 | 305 | 114,000 |
| 2009/04/21 | 309 | 314 | 300 | 310 | 128,000 |
| 2009/04/20 | 316 | 316 | 310 | 314 | 136,000 |
| 2009/04/17 | 308 | 312 | 304 | 311 | 120,000 |
| 2009/04/16 | 308 | 315 | 302 | 303 | 144,000 |
| 2009/04/15 | 313 | 313 | 305 | 306 | 110,000 |
| 2009/04/14 | 312 | 313 | 309 | 312 | 124,000 |
| 2009/04/13 | 310 | 315 | 310 | 312 | 77,000 |
| 2009/04/10 | 315 | 315 | 308 | 310 | 95,000 |
| 2009/04/09 | 303 | 310 | 300 | 310 | 245,000 |
| 2009/04/08 | 303 | 303 | 295 | 298 | 203,000 |
| 2009/04/07 | 308 | 311 | 306 | 308 | 87,000 |
| 2009/04/06 | 315 | 324 | 309 | 312 | 259,000 |
| 2009/04/03 | 313 | 313 | 306 | 312 | 219,000 |
| 2009/04/02 | 304 | 312 | 301 | 308 | 274,000 |
| 2009/04/01 | 298 | 303 | 295 | 298 | 214,000 |
| 2009/03/31 | 295 | 304 | 290 | 299 | 295,000 |
| 2009/03/30 | 313 | 317 | 292 | 293 | 222,000 |
| 2009/03/27 | 327 | 327 | 313 | 313 | 258,000 |
| 2009/03/26 | 312 | 317 | 307 | 317 | 179,000 |
| 2009/03/25 | 305 | 314 | 304 | 314 | 365,000 |
| 2009/03/24 | 309 | 309 | 298 | 305 | 367,000 |
| 2009/03/23 | 298 | 305 | 295 | 301 | 284,000 |
| 2009/03/19 | 296 | 299 | 291 | 293 | 165,000 |
| 2009/03/18 | 293 | 293 | 286 | 291 | 213,000 |
| 2009/03/17 | 289 | 292 | 285 | 286 | 202,000 |
| 2009/03/16 | 274 | 284 | 274 | 284 | 245,000 |
| 2009/03/13 | 262 | 276 | 262 | 271 | 336,000 |
| 2009/03/12 | 263 | 273 | 262 | 267 | 263,000 |
| 2009/03/11 | 285 | 285 | 265 | 265 | 594,000 |
| 2009/03/10 | 276 | 278 | 272 | 278 | 230,000 |
| 2009/03/09 | 288 | 290 | 271 | 276 | 418,000 |
| 2009/03/06 | 298 | 300 | 290 | 292 | 350,000 |
| 2009/03/05 | 305 | 309 | 300 | 303 | 321,000 |
| 2009/03/04 | 297 | 304 | 297 | 300 | 315,000 |
| 2009/03/03 | 305 | 305 | 296 | 296 | 270,000 |
| 2009/03/02 | 294 | 310 | 294 | 310 | 247,000 |
| 2009/02/27 | 304 | 306 | 301 | 304 | 203,000 |
| 2009/02/26 | 297 | 302 | 297 | 299 | 116,000 |
| 2009/02/25 | 292 | 302 | 291 | 301 | 245,000 |
| 2009/02/24 | 281 | 288 | 281 | 288 | 214,000 |
| 2009/02/23 | 282 | 287 | 281 | 285 | 153,000 |
| 2009/02/20 | 300 | 300 | 283 | 287 | 228,000 |
| 2009/02/19 | 294 | 300 | 290 | 299 | 217,000 |
| 2009/02/18 | 281 | 287 | 281 | 284 | 168,000 |
| 2009/02/17 | 294 | 294 | 285 | 286 | 163,000 |
| 2009/02/16 | 298 | 298 | 292 | 294 | 167,000 |
| 2009/02/13 | 294 | 299 | 286 | 298 | 304,000 |
| 2009/02/12 | 292 | 298 | 281 | 285 | 241,000 |
| 2009/02/10 | 293 | 299 | 287 | 289 | 268,000 |
| 2009/02/09 | 302 | 303 | 288 | 288 | 233,000 |
| 2009/02/06 | 309 | 312 | 297 | 299 | 310,000 |
| 2009/02/05 | 301 | 310 | 294 | 304 | 511,000 |
| 2009/02/04 | 283 | 299 | 283 | 297 | 559,000 |
| 2009/02/03 | 277 | 291 | 277 | 282 | 419,000 |
| 2009/02/02 | 275 | 280 | 264 | 277 | 672,000 |
| 2009/01/30 | 280 | 283 | 275 | 280 | 456,000 |
| 2009/01/29 | 281 | 285 | 275 | 285 | 412,000 |
| 2009/01/28 | 278 | 280 | 273 | 276 | 259,000 |
| 2009/01/27 | 266 | 279 | 263 | 277 | 279,000 |
| 2009/01/26 | 256 | 263 | 256 | 261 | 148,000 |
| 2009/01/23 | 261 | 267 | 259 | 259 | 326,000 |
| 2009/01/22 | 266 | 271 | 263 | 270 | 340,000 |
| 2009/01/21 | 259 | 269 | 259 | 259 | 431,000 |
| 2009/01/20 | 278 | 278 | 266 | 268 | 261,000 |
| 2009/01/19 | 267 | 274 | 267 | 273 | 263,000 |
| 2009/01/16 | 259 | 267 | 259 | 265 | 208,000 |
| 2009/01/15 | 255 | 261 | 251 | 257 | 426,000 |
| 2009/01/14 | 262 | 267 | 257 | 257 | 429,000 |
| 2009/01/13 | 267 | 269 | 258 | 259 | 375,000 |
| 2009/01/09 | 276 | 279 | 266 | 274 | 684,000 |
| 2009/01/08 | 285 | 286 | 279 | 280 | 354,000 |
| 2009/01/07 | 289 | 297 | 289 | 292 | 525,000 |
| 2009/01/06 | 279 | 289 | 276 | 286 | 622,000 |
| 2009/01/05 | 280 | 281 | 272 | 274 | 234,000 |