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 |
---|---|---|---|---|---|
2011/12/30 | 308 | 310 | 305 | 310 | 74,500 |
2011/12/29 | 303 | 306 | 302 | 304 | 72,200 |
2011/12/28 | 315 | 316 | 303 | 305 | 157,600 |
2011/12/27 | 314 | 316 | 308 | 314 | 73,600 |
2011/12/26 | 315 | 315 | 310 | 313 | 41,600 |
2011/12/22 | 305 | 310 | 302 | 308 | 165,500 |
2011/12/21 | 309 | 314 | 295 | 309 | 310,900 |
2011/12/20 | 307 | 309 | 305 | 307 | 78,000 |
2011/12/19 | 309 | 311 | 303 | 307 | 130,000 |
2011/12/16 | 315 | 319 | 311 | 311 | 118,100 |
2011/12/15 | 322 | 325 | 316 | 318 | 212,800 |
2011/12/14 | 326 | 328 | 321 | 323 | 137,700 |
2011/12/13 | 322 | 330 | 322 | 326 | 92,600 |
2011/12/12 | 332 | 332 | 326 | 328 | 178,100 |
2011/12/09 | 328 | 329 | 325 | 329 | 280,200 |
2011/12/08 | 325 | 329 | 321 | 325 | 93,900 |
2011/12/07 | 324 | 327 | 321 | 326 | 128,000 |
2011/12/06 | 334 | 334 | 320 | 320 | 243,900 |
2011/12/05 | 321 | 330 | 321 | 328 | 184,900 |
2011/12/02 | 324 | 326 | 321 | 325 | 169,200 |
2011/12/01 | 324 | 325 | 321 | 322 | 168,400 |
2011/11/30 | 319 | 319 | 311 | 318 | 148,600 |
2011/11/29 | 309 | 318 | 309 | 318 | 172,500 |
2011/11/28 | 309 | 311 | 305 | 307 | 163,500 |
2011/11/25 | 308 | 312 | 304 | 306 | 170,100 |
2011/11/24 | 302 | 308 | 300 | 305 | 181,000 |
2011/11/22 | 304 | 314 | 304 | 310 | 304,000 |
2011/11/21 | 307 | 307 | 302 | 304 | 226,800 |
2011/11/18 | 301 | 308 | 301 | 307 | 294,300 |
2011/11/17 | 301 | 309 | 301 | 306 | 255,200 |
2011/11/16 | 317 | 317 | 302 | 305 | 244,700 |
2011/11/15 | 305 | 316 | 304 | 314 | 249,200 |
2011/11/14 | 305 | 308 | 300 | 305 | 293,300 |
2011/11/11 | 306 | 307 | 299 | 305 | 309,100 |
2011/11/10 | 310 | 310 | 300 | 307 | 540,400 |
2011/11/09 | 305 | 321 | 305 | 321 | 659,900 |
2011/11/08 | 301 | 314 | 300 | 310 | 633,800 |
2011/11/07 | 300 | 301 | 294 | 300 | 296,100 |
2011/11/04 | 307 | 308 | 297 | 302 | 560,600 |
2011/11/02 | 310 | 310 | 301 | 305 | 591,000 |
2011/11/01 | 340 | 341 | 314 | 320 | 1,174,600 |
2011/10/31 | 352 | 372 | 350 | 366 | 327,700 |
2011/10/28 | 373 | 374 | 350 | 352 | 280,300 |
2011/10/27 | 355 | 358 | 348 | 357 | 210,500 |
2011/10/26 | 360 | 366 | 352 | 353 | 135,300 |
2011/10/25 | 372 | 372 | 362 | 363 | 66,900 |
2011/10/24 | 360 | 368 | 359 | 367 | 61,500 |
2011/10/21 | 354 | 360 | 354 | 358 | 44,400 |
2011/10/20 | 365 | 365 | 352 | 358 | 108,100 |
2011/10/19 | 374 | 382 | 361 | 364 | 83,200 |
2011/10/18 | 374 | 376 | 369 | 372 | 68,200 |
2011/10/17 | 372 | 388 | 368 | 381 | 139,500 |
2011/10/14 | 371 | 376 | 364 | 366 | 165,200 |
2011/10/13 | 366 | 383 | 366 | 379 | 167,800 |
2011/10/12 | 364 | 373 | 361 | 368 | 119,200 |
2011/10/11 | 374 | 375 | 365 | 368 | 171,000 |
2011/10/07 | 355 | 365 | 354 | 359 | 122,200 |
2011/10/06 | 347 | 355 | 347 | 350 | 103,900 |
2011/10/05 | 359 | 360 | 342 | 344 | 152,500 |
2011/10/04 | 360 | 363 | 350 | 354 | 178,500 |
2011/10/03 | 378 | 383 | 360 | 367 | 173,600 |
2011/09/30 | 386 | 393 | 381 | 393 | 268,400 |
2011/09/29 | 369 | 387 | 366 | 385 | 194,400 |
2011/09/28 | 365 | 374 | 359 | 374 | 229,400 |
2011/09/27 | 343 | 352 | 343 | 352 | 172,300 |
2011/09/26 | 361 | 361 | 336 | 337 | 201,800 |
2011/09/22 | 364 | 369 | 358 | 360 | 154,500 |
2011/09/21 | 372 | 376 | 365 | 370 | 91,100 |
2011/09/20 | 377 | 377 | 365 | 368 | 128,800 |
2011/09/16 | 367 | 386 | 367 | 381 | 225,200 |
2011/09/15 | 358 | 368 | 356 | 367 | 168,800 |
2011/09/14 | 355 | 365 | 348 | 350 | 130,900 |
2011/09/13 | 348 | 360 | 347 | 356 | 118,800 |
2011/09/12 | 355 | 355 | 345 | 349 | 199,200 |
2011/09/09 | 366 | 369 | 358 | 360 | 281,700 |
2011/09/08 | 356 | 364 | 355 | 362 | 252,700 |
2011/09/07 | 344 | 354 | 340 | 353 | 258,400 |
2011/09/06 | 353 | 353 | 341 | 343 | 283,600 |
2011/09/05 | 363 | 364 | 355 | 359 | 213,100 |
2011/09/02 | 364 | 367 | 358 | 365 | 243,600 |
2011/09/01 | 367 | 379 | 364 | 372 | 518,500 |
2011/08/31 | 346 | 362 | 344 | 360 | 412,800 |
2011/08/30 | 342 | 349 | 340 | 347 | 237,000 |
2011/08/29 | 330 | 340 | 328 | 334 | 554,400 |
2011/08/26 | 349 | 351 | 329 | 330 | 709,300 |
2011/08/25 | 341 | 358 | 340 | 347 | 294,100 |
2011/08/24 | 345 | 355 | 335 | 337 | 201,200 |
2011/08/23 | 345 | 350 | 341 | 344 | 164,600 |
2011/08/22 | 352 | 354 | 341 | 342 | 128,500 |
2011/08/19 | 350 | 359 | 347 | 351 | 224,300 |
2011/08/18 | 364 | 370 | 357 | 358 | 190,300 |
2011/08/17 | 366 | 370 | 363 | 369 | 148,700 |
2011/08/16 | 366 | 370 | 359 | 363 | 295,300 |
2011/08/15 | 373 | 373 | 362 | 363 | 243,900 |
2011/08/12 | 374 | 375 | 364 | 367 | 203,300 |
2011/08/11 | 368 | 385 | 368 | 371 | 303,700 |
2011/08/10 | 395 | 397 | 367 | 376 | 519,200 |
2011/08/09 | 377 | 388 | 366 | 387 | 276,600 |
2011/08/08 | 390 | 395 | 386 | 391 | 254,400 |
2011/08/05 | 392 | 396 | 390 | 395 | 220,100 |
2011/08/04 | 408 | 409 | 402 | 405 | 187,100 |
2011/08/03 | 410 | 410 | 396 | 402 | 299,700 |
2011/08/02 | 422 | 424 | 413 | 414 | 288,400 |
2011/08/01 | 440 | 440 | 430 | 430 | 386,500 |
2011/07/29 | 438 | 440 | 435 | 439 | 214,800 |
2011/07/28 | 445 | 448 | 433 | 437 | 247,400 |
2011/07/27 | 441 | 451 | 436 | 449 | 287,200 |
2011/07/26 | 442 | 450 | 441 | 448 | 176,100 |
2011/07/25 | 445 | 449 | 438 | 444 | 249,700 |
2011/07/22 | 442 | 448 | 438 | 447 | 204,300 |
2011/07/21 | 450 | 451 | 439 | 440 | 310,900 |
2011/07/20 | 461 | 461 | 450 | 453 | 169,600 |
2011/07/19 | 462 | 464 | 450 | 456 | 307,300 |
2011/07/15 | 467 | 469 | 459 | 465 | 236,800 |
2011/07/14 | 466 | 480 | 465 | 473 | 773,500 |
2011/07/13 | 451 | 464 | 451 | 463 | 226,100 |
2011/07/12 | 448 | 457 | 448 | 452 | 242,100 |
2011/07/11 | 449 | 463 | 449 | 461 | 246,800 |
2011/07/08 | 452 | 457 | 446 | 448 | 320,800 |
2011/07/07 | 450 | 463 | 450 | 452 | 550,700 |
2011/07/06 | 454 | 456 | 446 | 453 | 319,300 |
2011/07/05 | 467 | 467 | 451 | 453 | 608,900 |
2011/07/04 | 475 | 477 | 470 | 472 | 249,400 |
2011/07/01 | 473 | 475 | 467 | 472 | 260,600 |
2011/06/30 | 479 | 479 | 463 | 469 | 693,600 |
2011/06/29 | 464 | 475 | 461 | 472 | 741,400 |
2011/06/28 | 470 | 470 | 448 | 451 | 456,800 |
2011/06/27 | 465 | 470 | 461 | 464 | 280,000 |
2011/06/24 | 461 | 461 | 455 | 457 | 187,900 |
2011/06/23 | 462 | 464 | 457 | 460 | 231,900 |
2011/06/22 | 441 | 466 | 441 | 462 | 672,900 |
2011/06/21 | 439 | 439 | 429 | 437 | 339,900 |
2011/06/20 | 439 | 446 | 438 | 438 | 263,800 |
2011/06/17 | 444 | 449 | 432 | 436 | 409,500 |
2011/06/16 | 449 | 450 | 441 | 443 | 254,000 |
2011/06/15 | 465 | 465 | 447 | 453 | 499,700 |
2011/06/14 | 436 | 464 | 435 | 457 | 599,300 |
2011/06/13 | 429 | 442 | 424 | 438 | 385,700 |
2011/06/10 | 436 | 439 | 428 | 429 | 425,600 |
2011/06/09 | 420 | 437 | 420 | 437 | 717,900 |
2011/06/08 | 400 | 424 | 400 | 420 | 593,500 |
2011/06/07 | 396 | 402 | 388 | 398 | 414,600 |
2011/06/06 | 402 | 406 | 397 | 402 | 170,200 |
2011/06/03 | 408 | 412 | 402 | 403 | 275,600 |
2011/06/02 | 411 | 414 | 410 | 412 | 148,100 |
2011/06/01 | 420 | 420 | 414 | 419 | 163,500 |
2011/05/31 | 418 | 419 | 414 | 417 | 192,500 |
2011/05/30 | 412 | 417 | 407 | 416 | 230,100 |
2011/05/27 | 419 | 421 | 413 | 415 | 254,600 |
2011/05/26 | 416 | 420 | 416 | 418 | 304,200 |
2011/05/25 | 404 | 419 | 404 | 417 | 548,900 |
2011/05/24 | 388 | 405 | 385 | 404 | 463,900 |
2011/05/23 | 380 | 388 | 372 | 387 | 317,600 |
2011/05/20 | 383 | 388 | 381 | 381 | 133,300 |
2011/05/19 | 390 | 390 | 382 | 382 | 158,200 |
2011/05/18 | 385 | 388 | 382 | 385 | 199,200 |
2011/05/17 | 381 | 392 | 378 | 388 | 252,400 |
2011/05/16 | 393 | 395 | 383 | 384 | 392,700 |
2011/05/13 | 405 | 410 | 382 | 404 | 740,300 |
2011/05/12 | 410 | 420 | 405 | 409 | 364,200 |
2011/05/11 | 406 | 410 | 403 | 404 | 167,200 |
2011/05/10 | 410 | 410 | 403 | 407 | 294,700 |
2011/05/09 | 415 | 418 | 407 | 408 | 285,300 |
2011/05/06 | 417 | 418 | 410 | 417 | 203,400 |
2011/05/02 | 420 | 423 | 415 | 422 | 185,300 |
2011/04/28 | 416 | 420 | 409 | 420 | 321,600 |
2011/04/27 | 403 | 417 | 403 | 414 | 386,900 |
2011/04/26 | 414 | 414 | 401 | 404 | 357,300 |
2011/04/25 | 416 | 420 | 407 | 411 | 233,900 |
2011/04/22 | 405 | 416 | 405 | 413 | 333,300 |
2011/04/21 | 407 | 414 | 403 | 411 | 370,600 |
2011/04/20 | 412 | 412 | 405 | 407 | 424,000 |
2011/04/19 | 415 | 416 | 405 | 412 | 786,900 |
2011/04/18 | 420 | 424 | 416 | 419 | 506,100 |
2011/04/15 | 420 | 424 | 413 | 417 | 471,000 |
2011/04/14 | 411 | 427 | 406 | 425 | 890,100 |
2011/04/13 | 393 | 415 | 393 | 409 | 926,700 |
2011/04/12 | 397 | 400 | 388 | 393 | 566,100 |
2011/04/11 | 398 | 405 | 394 | 405 | 860,700 |
2011/04/08 | 370 | 388 | 369 | 386 | 476,400 |
2011/04/07 | 375 | 380 | 369 | 374 | 354,400 |
2011/04/06 | 375 | 379 | 365 | 374 | 373,700 |
2011/04/05 | 382 | 385 | 368 | 371 | 322,300 |
2011/04/04 | 389 | 394 | 382 | 384 | 377,000 |
2011/04/01 | 397 | 399 | 387 | 388 | 510,100 |
2011/03/31 | 401 | 401 | 391 | 400 | 552,000 |
2011/03/30 | 398 | 404 | 391 | 402 | 908,700 |
2011/03/29 | 396 | 401 | 383 | 398 | 444,500 |
2011/03/28 | 407 | 407 | 397 | 404 | 674,100 |
2011/03/25 | 386 | 404 | 386 | 399 | 1,260,200 |
2011/03/24 | 359 | 381 | 357 | 378 | 688,400 |
2011/03/23 | 356 | 363 | 351 | 360 | 434,400 |
2011/03/22 | 358 | 361 | 351 | 359 | 594,500 |
2011/03/18 | 341 | 350 | 332 | 344 | 615,200 |
2011/03/17 | 311 | 341 | 302 | 339 | 858,400 |
2011/03/16 | 293 | 338 | 293 | 327 | 607,700 |
2011/03/15 | 304 | 308 | 256 | 285 | 766,500 |
2011/03/14 | 324 | 340 | 315 | 316 | 563,600 |
2011/03/11 | 377 | 382 | 371 | 372 | 614,700 |
2011/03/10 | 379 | 379 | 370 | 376 | 395,000 |
2011/03/09 | 377 | 381 | 372 | 375 | 289,000 |
2011/03/08 | 370 | 377 | 369 | 371 | 400,900 |
2011/03/07 | 368 | 373 | 365 | 368 | 363,000 |
2011/03/04 | 364 | 370 | 364 | 365 | 270,700 |
2011/03/03 | 363 | 368 | 360 | 362 | 317,700 |
2011/03/02 | 363 | 368 | 362 | 363 | 282,600 |
2011/03/01 | 372 | 372 | 365 | 369 | 404,100 |
2011/02/28 | 373 | 376 | 359 | 368 | 401,400 |
2011/02/25 | 360 | 372 | 356 | 371 | 343,400 |
2011/02/24 | 370 | 370 | 363 | 365 | 409,200 |
2011/02/23 | 374 | 379 | 372 | 373 | 274,100 |
2011/02/22 | 390 | 391 | 380 | 382 | 242,500 |
2011/02/21 | 390 | 395 | 387 | 392 | 266,300 |
2011/02/18 | 389 | 393 | 388 | 390 | 244,000 |
2011/02/17 | 383 | 390 | 383 | 389 | 363,700 |
2011/02/16 | 382 | 388 | 381 | 384 | 325,400 |
2011/02/15 | 383 | 383 | 380 | 382 | 124,100 |
2011/02/14 | 389 | 389 | 382 | 383 | 273,400 |
2011/02/10 | 384 | 385 | 378 | 384 | 190,900 |
2011/02/09 | 385 | 386 | 381 | 382 | 197,100 |
2011/02/08 | 386 | 389 | 382 | 383 | 394,400 |
2011/02/07 | 383 | 390 | 383 | 386 | 357,700 |
2011/02/04 | 378 | 383 | 377 | 380 | 399,500 |
2011/02/03 | 381 | 384 | 375 | 377 | 443,800 |
2011/02/02 | 378 | 387 | 376 | 384 | 432,100 |
2011/02/01 | 374 | 392 | 373 | 378 | 414,800 |
2011/01/31 | 378 | 382 | 374 | 374 | 299,300 |
2011/01/28 | 387 | 388 | 379 | 382 | 412,200 |
2011/01/27 | 389 | 392 | 387 | 390 | 307,200 |
2011/01/26 | 390 | 390 | 387 | 389 | 261,900 |
2011/01/25 | 394 | 397 | 388 | 392 | 373,900 |
2011/01/24 | 393 | 396 | 386 | 391 | 392,700 |
2011/01/21 | 407 | 407 | 392 | 396 | 567,200 |
2011/01/20 | 413 | 413 | 406 | 407 | 365,800 |
2011/01/19 | 408 | 414 | 405 | 412 | 210,400 |
2011/01/18 | 407 | 411 | 406 | 408 | 143,100 |
2011/01/17 | 411 | 415 | 406 | 407 | 204,600 |
2011/01/14 | 410 | 416 | 408 | 411 | 287,400 |
2011/01/13 | 410 | 415 | 410 | 412 | 411,300 |
2011/01/12 | 417 | 419 | 409 | 410 | 402,100 |
2011/01/11 | 403 | 414 | 403 | 412 | 420,800 |
2011/01/07 | 402 | 412 | 402 | 402 | 526,900 |
2011/01/06 | 403 | 407 | 398 | 400 | 529,200 |
2011/01/05 | 401 | 406 | 401 | 403 | 246,800 |
2011/01/04 | 387 | 402 | 387 | 399 | 342,500 |