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 |
---|---|---|---|---|---|
2012/12/28 | 406 | 407 | 404 | 406 | 317,900 |
2012/12/27 | 405 | 407 | 403 | 404 | 333,300 |
2012/12/26 | 394 | 404 | 394 | 403 | 371,000 |
2012/12/25 | 398 | 399 | 386 | 391 | 309,800 |
2012/12/21 | 403 | 403 | 391 | 395 | 362,400 |
2012/12/20 | 405 | 405 | 396 | 400 | 552,000 |
2012/12/19 | 396 | 408 | 395 | 407 | 556,800 |
2012/12/18 | 397 | 400 | 395 | 395 | 237,400 |
2012/12/17 | 400 | 403 | 393 | 395 | 276,600 |
2012/12/14 | 388 | 397 | 386 | 395 | 476,300 |
2012/12/13 | 396 | 399 | 391 | 393 | 421,900 |
2012/12/12 | 386 | 400 | 386 | 390 | 554,300 |
2012/12/11 | 392 | 392 | 382 | 384 | 447,900 |
2012/12/10 | 405 | 407 | 387 | 392 | 510,600 |
2012/12/07 | 421 | 421 | 397 | 403 | 701,500 |
2012/12/06 | 418 | 427 | 410 | 418 | 1,062,000 |
2012/12/05 | 402 | 412 | 398 | 402 | 755,100 |
2012/12/04 | 392 | 410 | 389 | 407 | 593,600 |
2012/12/03 | 388 | 396 | 386 | 393 | 478,800 |
2012/11/30 | 378 | 384 | 374 | 381 | 333,900 |
2012/11/29 | 370 | 378 | 370 | 376 | 231,800 |
2012/11/28 | 377 | 377 | 370 | 373 | 322,300 |
2012/11/27 | 374 | 381 | 372 | 378 | 350,200 |
2012/11/26 | 377 | 380 | 368 | 373 | 313,600 |
2012/11/22 | 352 | 368 | 351 | 368 | 704,000 |
2012/11/21 | 349 | 352 | 345 | 350 | 238,200 |
2012/11/20 | 350 | 351 | 345 | 349 | 230,600 |
2012/11/19 | 350 | 351 | 345 | 349 | 292,000 |
2012/11/16 | 351 | 353 | 345 | 351 | 189,800 |
2012/11/15 | 350 | 352 | 348 | 351 | 197,200 |
2012/11/14 | 345 | 348 | 345 | 345 | 68,800 |
2012/11/13 | 345 | 346 | 336 | 345 | 168,500 |
2012/11/12 | 347 | 348 | 344 | 345 | 91,600 |
2012/11/09 | 352 | 352 | 345 | 347 | 110,800 |
2012/11/08 | 348 | 352 | 348 | 351 | 149,600 |
2012/11/07 | 351 | 353 | 345 | 351 | 220,400 |
2012/11/06 | 351 | 352 | 346 | 350 | 190,600 |
2012/11/05 | 351 | 353 | 347 | 351 | 300,700 |
2012/11/02 | 350 | 353 | 348 | 350 | 338,000 |
2012/11/01 | 345 | 348 | 341 | 346 | 178,400 |
2012/10/31 | 332 | 341 | 332 | 337 | 113,800 |
2012/10/30 | 342 | 342 | 332 | 334 | 219,800 |
2012/10/29 | 338 | 343 | 338 | 339 | 148,300 |
2012/10/26 | 342 | 346 | 337 | 341 | 288,700 |
2012/10/25 | 336 | 338 | 333 | 338 | 155,500 |
2012/10/24 | 335 | 339 | 333 | 336 | 94,700 |
2012/10/23 | 340 | 344 | 336 | 339 | 101,900 |
2012/10/22 | 335 | 348 | 335 | 343 | 280,700 |
2012/10/19 | 336 | 342 | 335 | 342 | 129,200 |
2012/10/18 | 336 | 338 | 331 | 338 | 93,000 |
2012/10/17 | 334 | 338 | 330 | 336 | 112,900 |
2012/10/16 | 330 | 330 | 326 | 330 | 86,200 |
2012/10/15 | 319 | 327 | 318 | 326 | 65,300 |
2012/10/12 | 317 | 326 | 317 | 320 | 88,900 |
2012/10/11 | 312 | 322 | 312 | 318 | 117,900 |
2012/10/10 | 322 | 323 | 314 | 320 | 146,700 |
2012/10/09 | 329 | 332 | 328 | 329 | 101,500 |
2012/10/05 | 333 | 334 | 327 | 333 | 88,100 |
2012/10/04 | 325 | 335 | 323 | 333 | 140,300 |
2012/10/03 | 321 | 329 | 318 | 325 | 216,700 |
2012/10/02 | 327 | 328 | 321 | 325 | 107,100 |
2012/10/01 | 329 | 330 | 321 | 329 | 137,100 |
2012/09/28 | 347 | 347 | 332 | 335 | 197,700 |
2012/09/27 | 336 | 343 | 333 | 343 | 156,900 |
2012/09/26 | 338 | 338 | 331 | 334 | 105,800 |
2012/09/25 | 330 | 346 | 330 | 346 | 200,000 |
2012/09/24 | 335 | 342 | 332 | 335 | 78,100 |
2012/09/21 | 338 | 342 | 335 | 337 | 119,800 |
2012/09/20 | 349 | 349 | 334 | 335 | 188,500 |
2012/09/19 | 342 | 353 | 338 | 349 | 261,600 |
2012/09/18 | 336 | 342 | 334 | 340 | 200,000 |
2012/09/14 | 334 | 338 | 332 | 334 | 236,000 |
2012/09/13 | 329 | 331 | 327 | 331 | 69,800 |
2012/09/12 | 324 | 331 | 323 | 328 | 80,000 |
2012/09/11 | 325 | 326 | 321 | 324 | 90,700 |
2012/09/10 | 329 | 330 | 321 | 326 | 142,400 |
2012/09/07 | 322 | 328 | 319 | 325 | 172,100 |
2012/09/06 | 323 | 325 | 313 | 314 | 201,900 |
2012/09/05 | 329 | 329 | 323 | 327 | 199,300 |
2012/09/04 | 332 | 333 | 327 | 329 | 208,000 |
2012/09/03 | 326 | 336 | 326 | 330 | 194,100 |
2012/08/31 | 327 | 329 | 326 | 326 | 134,700 |
2012/08/30 | 332 | 332 | 327 | 328 | 82,500 |
2012/08/29 | 331 | 334 | 327 | 333 | 246,300 |
2012/08/28 | 333 | 338 | 328 | 336 | 385,200 |
2012/08/27 | 326 | 358 | 325 | 331 | 708,900 |
2012/08/24 | 317 | 321 | 316 | 319 | 117,400 |
2012/08/23 | 320 | 322 | 317 | 320 | 99,200 |
2012/08/22 | 320 | 323 | 318 | 322 | 227,800 |
2012/08/21 | 321 | 322 | 319 | 322 | 79,800 |
2012/08/20 | 329 | 329 | 319 | 322 | 164,500 |
2012/08/17 | 325 | 327 | 322 | 327 | 100,600 |
2012/08/16 | 317 | 324 | 317 | 323 | 93,700 |
2012/08/15 | 319 | 322 | 315 | 317 | 107,900 |
2012/08/14 | 319 | 321 | 315 | 319 | 177,800 |
2012/08/13 | 321 | 324 | 319 | 321 | 108,700 |
2012/08/10 | 325 | 326 | 317 | 322 | 173,800 |
2012/08/09 | 323 | 334 | 320 | 328 | 396,200 |
2012/08/08 | 312 | 317 | 311 | 315 | 186,900 |
2012/08/07 | 301 | 309 | 299 | 309 | 78,200 |
2012/08/06 | 307 | 307 | 300 | 304 | 78,200 |
2012/08/03 | 301 | 303 | 298 | 301 | 82,500 |
2012/08/02 | 305 | 309 | 305 | 306 | 89,000 |
2012/08/01 | 313 | 316 | 305 | 308 | 93,500 |
2012/07/31 | 310 | 316 | 309 | 313 | 153,800 |
2012/07/30 | 317 | 321 | 310 | 312 | 182,200 |
2012/07/27 | 308 | 319 | 306 | 311 | 328,600 |
2012/07/26 | 288 | 296 | 286 | 296 | 98,700 |
2012/07/25 | 292 | 294 | 283 | 286 | 117,200 |
2012/07/24 | 290 | 293 | 288 | 290 | 97,100 |
2012/07/23 | 294 | 298 | 290 | 290 | 98,600 |
2012/07/20 | 305 | 305 | 296 | 298 | 136,600 |
2012/07/19 | 299 | 306 | 297 | 304 | 192,100 |
2012/07/18 | 296 | 302 | 292 | 294 | 221,200 |
2012/07/17 | 307 | 311 | 294 | 294 | 206,800 |
2012/07/13 | 308 | 313 | 307 | 310 | 136,900 |
2012/07/12 | 316 | 318 | 306 | 308 | 182,800 |
2012/07/11 | 322 | 325 | 316 | 318 | 131,300 |
2012/07/10 | 328 | 330 | 323 | 323 | 96,900 |
2012/07/09 | 328 | 330 | 323 | 328 | 110,600 |
2012/07/06 | 332 | 336 | 328 | 329 | 116,500 |
2012/07/05 | 344 | 345 | 329 | 332 | 272,100 |
2012/07/04 | 346 | 347 | 342 | 344 | 104,000 |
2012/07/03 | 340 | 346 | 340 | 342 | 116,100 |
2012/07/02 | 344 | 344 | 337 | 337 | 102,500 |
2012/06/29 | 339 | 341 | 333 | 339 | 193,200 |
2012/06/28 | 337 | 342 | 333 | 337 | 232,300 |
2012/06/27 | 325 | 332 | 322 | 332 | 150,300 |
2012/06/26 | 322 | 331 | 320 | 320 | 142,200 |
2012/06/25 | 337 | 337 | 320 | 325 | 155,200 |
2012/06/22 | 333 | 333 | 328 | 329 | 109,500 |
2012/06/21 | 335 | 336 | 328 | 333 | 98,800 |
2012/06/20 | 329 | 335 | 328 | 330 | 155,100 |
2012/06/19 | 325 | 328 | 320 | 322 | 139,400 |
2012/06/18 | 326 | 329 | 321 | 325 | 100,100 |
2012/06/15 | 321 | 325 | 317 | 321 | 162,500 |
2012/06/14 | 319 | 326 | 314 | 321 | 460,000 |
2012/06/13 | 310 | 311 | 303 | 306 | 157,200 |
2012/06/12 | 303 | 310 | 302 | 308 | 193,500 |
2012/06/11 | 302 | 308 | 298 | 305 | 158,400 |
2012/06/08 | 298 | 298 | 291 | 295 | 190,800 |
2012/06/07 | 298 | 301 | 296 | 300 | 122,400 |
2012/06/06 | 295 | 298 | 291 | 297 | 172,100 |
2012/06/05 | 285 | 296 | 284 | 295 | 204,900 |
2012/06/04 | 286 | 289 | 283 | 283 | 170,800 |
2012/06/01 | 305 | 308 | 295 | 297 | 121,900 |
2012/05/31 | 302 | 309 | 300 | 308 | 153,100 |
2012/05/30 | 305 | 309 | 299 | 307 | 141,900 |
2012/05/29 | 294 | 304 | 291 | 304 | 119,300 |
2012/05/28 | 299 | 299 | 293 | 295 | 128,600 |
2012/05/25 | 299 | 302 | 293 | 296 | 166,300 |
2012/05/24 | 295 | 298 | 293 | 297 | 143,400 |
2012/05/23 | 304 | 305 | 293 | 294 | 169,900 |
2012/05/22 | 299 | 306 | 299 | 303 | 151,700 |
2012/05/21 | 299 | 305 | 293 | 295 | 96,000 |
2012/05/18 | 297 | 299 | 292 | 297 | 193,500 |
2012/05/17 | 295 | 307 | 295 | 305 | 176,300 |
2012/05/16 | 308 | 310 | 296 | 298 | 187,400 |
2012/05/15 | 319 | 319 | 304 | 312 | 183,100 |
2012/05/14 | 332 | 332 | 316 | 320 | 83,600 |
2012/05/11 | 338 | 343 | 325 | 326 | 179,100 |
2012/05/10 | 330 | 340 | 323 | 336 | 344,000 |
2012/05/09 | 313 | 316 | 309 | 311 | 102,600 |
2012/05/08 | 314 | 320 | 314 | 317 | 85,200 |
2012/05/07 | 318 | 318 | 310 | 314 | 127,500 |
2012/05/02 | 311 | 321 | 311 | 321 | 166,500 |
2012/05/01 | 317 | 318 | 311 | 311 | 135,100 |
2012/04/27 | 321 | 324 | 312 | 315 | 314,800 |
2012/04/26 | 328 | 328 | 315 | 321 | 263,000 |
2012/04/25 | 326 | 327 | 322 | 326 | 81,500 |
2012/04/24 | 321 | 324 | 320 | 322 | 79,300 |
2012/04/23 | 327 | 331 | 325 | 326 | 77,000 |
2012/04/20 | 329 | 330 | 326 | 328 | 91,200 |
2012/04/19 | 328 | 331 | 326 | 327 | 59,200 |
2012/04/18 | 327 | 332 | 327 | 332 | 101,300 |
2012/04/17 | 317 | 324 | 317 | 322 | 105,000 |
2012/04/16 | 321 | 324 | 320 | 320 | 112,100 |
2012/04/13 | 334 | 334 | 324 | 327 | 126,100 |
2012/04/12 | 327 | 332 | 325 | 331 | 90,200 |
2012/04/11 | 324 | 330 | 321 | 327 | 121,800 |
2012/04/10 | 329 | 333 | 325 | 325 | 142,700 |
2012/04/09 | 335 | 335 | 329 | 329 | 132,700 |
2012/04/06 | 342 | 343 | 334 | 338 | 132,100 |
2012/04/05 | 343 | 343 | 338 | 342 | 111,400 |
2012/04/04 | 341 | 346 | 338 | 343 | 192,000 |
2012/04/03 | 345 | 348 | 337 | 337 | 264,300 |
2012/04/02 | 361 | 361 | 343 | 346 | 306,100 |
2012/03/30 | 361 | 363 | 358 | 360 | 141,200 |
2012/03/29 | 356 | 361 | 352 | 359 | 175,900 |
2012/03/28 | 359 | 360 | 353 | 358 | 253,500 |
2012/03/27 | 348 | 360 | 348 | 360 | 381,800 |
2012/03/26 | 350 | 350 | 343 | 347 | 256,300 |
2012/03/23 | 349 | 351 | 346 | 349 | 185,400 |
2012/03/22 | 353 | 355 | 348 | 352 | 356,100 |
2012/03/21 | 367 | 368 | 359 | 360 | 203,200 |
2012/03/19 | 365 | 369 | 364 | 367 | 205,300 |
2012/03/16 | 362 | 368 | 360 | 365 | 239,700 |
2012/03/15 | 358 | 365 | 357 | 362 | 174,900 |
2012/03/14 | 357 | 364 | 357 | 358 | 134,000 |
2012/03/13 | 357 | 360 | 352 | 353 | 198,400 |
2012/03/12 | 366 | 366 | 358 | 358 | 130,300 |
2012/03/09 | 352 | 362 | 352 | 361 | 311,200 |
2012/03/08 | 358 | 358 | 351 | 355 | 103,800 |
2012/03/07 | 350 | 354 | 345 | 354 | 181,800 |
2012/03/06 | 361 | 362 | 354 | 356 | 118,500 |
2012/03/05 | 365 | 368 | 361 | 363 | 147,600 |
2012/03/02 | 358 | 367 | 356 | 364 | 232,400 |
2012/03/01 | 354 | 363 | 347 | 350 | 134,300 |
2012/02/29 | 358 | 369 | 354 | 356 | 240,000 |
2012/02/28 | 358 | 358 | 347 | 355 | 281,000 |
2012/02/27 | 367 | 368 | 359 | 361 | 186,300 |
2012/02/24 | 362 | 367 | 360 | 363 | 154,700 |
2012/02/23 | 359 | 369 | 355 | 367 | 138,600 |
2012/02/22 | 355 | 360 | 351 | 358 | 118,200 |
2012/02/21 | 353 | 357 | 351 | 354 | 64,400 |
2012/02/20 | 355 | 360 | 351 | 353 | 142,400 |
2012/02/17 | 346 | 352 | 345 | 350 | 113,400 |
2012/02/16 | 340 | 349 | 340 | 343 | 69,900 |
2012/02/15 | 346 | 350 | 344 | 348 | 121,900 |
2012/02/14 | 341 | 345 | 336 | 345 | 75,100 |
2012/02/13 | 341 | 341 | 337 | 340 | 79,100 |
2012/02/10 | 349 | 349 | 341 | 342 | 75,500 |
2012/02/09 | 348 | 350 | 343 | 348 | 64,100 |
2012/02/08 | 347 | 349 | 342 | 349 | 122,500 |
2012/02/07 | 345 | 350 | 345 | 346 | 58,200 |
2012/02/06 | 349 | 350 | 348 | 350 | 74,200 |
2012/02/03 | 338 | 346 | 337 | 346 | 69,000 |
2012/02/02 | 340 | 344 | 338 | 340 | 129,900 |
2012/02/01 | 348 | 348 | 340 | 340 | 112,400 |
2012/01/31 | 349 | 350 | 341 | 350 | 218,400 |
2012/01/30 | 342 | 348 | 342 | 343 | 52,900 |
2012/01/27 | 351 | 354 | 344 | 345 | 165,900 |
2012/01/26 | 352 | 352 | 337 | 345 | 282,400 |
2012/01/25 | 353 | 356 | 340 | 355 | 199,700 |
2012/01/24 | 350 | 353 | 342 | 343 | 178,000 |
2012/01/23 | 339 | 350 | 339 | 347 | 228,000 |
2012/01/20 | 332 | 340 | 328 | 337 | 343,800 |
2012/01/19 | 318 | 325 | 318 | 324 | 115,100 |
2012/01/18 | 311 | 323 | 311 | 321 | 103,800 |
2012/01/17 | 311 | 312 | 307 | 310 | 49,600 |
2012/01/16 | 313 | 313 | 307 | 313 | 33,400 |
2012/01/13 | 308 | 317 | 308 | 314 | 79,300 |
2012/01/12 | 310 | 312 | 306 | 307 | 60,300 |
2012/01/11 | 314 | 315 | 309 | 311 | 62,400 |
2012/01/10 | 312 | 314 | 308 | 308 | 80,500 |
2012/01/06 | 313 | 313 | 310 | 311 | 65,800 |
2012/01/05 | 317 | 317 | 313 | 314 | 65,700 |
2012/01/04 | 314 | 318 | 311 | 318 | 82,500 |