きちりホールディングス(3082)の株価時系列情報
きちりホールディングス(3082)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 | 149,000 | 154,000 | 149,000 | 154,000 | 4 |
| 2007/12/27 | 155,000 | 155,000 | 150,000 | 150,000 | 30 |
| 2007/12/26 | 154,000 | 159,000 | 152,000 | 155,000 | 53 |
| 2007/12/25 | 160,000 | 160,000 | 152,000 | 154,000 | 19 |
| 2007/12/21 | 150,000 | 159,000 | 149,000 | 158,000 | 62 |
| 2007/12/20 | 153,000 | 153,000 | 148,000 | 149,000 | 21 |
| 2007/12/19 | 169,000 | 173,000 | 156,000 | 156,000 | 75 |
| 2007/12/18 | 147,000 | 165,000 | 145,000 | 160,000 | 54 |
| 2007/12/17 | 166,000 | 166,000 | 147,000 | 148,000 | 46 |
| 2007/12/14 | 168,000 | 169,000 | 160,000 | 163,000 | 39 |
| 2007/12/13 | 175,000 | 175,000 | 168,000 | 171,000 | 45 |
| 2007/12/12 | 179,000 | 179,000 | 173,000 | 175,000 | 79 |
| 2007/12/11 | 179,000 | 191,000 | 175,000 | 180,000 | 276 |
| 2007/12/10 | 176,000 | 178,000 | 170,000 | 171,000 | 46 |
| 2007/12/07 | 182,000 | 182,000 | 176,000 | 179,000 | 45 |
| 2007/12/06 | 171,000 | 194,000 | 171,000 | 182,000 | 407 |
| 2007/12/05 | 166,000 | 169,000 | 162,000 | 169,000 | 44 |
| 2007/12/04 | 169,000 | 171,000 | 166,000 | 166,000 | 35 |
| 2007/12/03 | 170,000 | 171,000 | 164,000 | 170,000 | 40 |
| 2007/11/30 | 164,000 | 166,000 | 164,000 | 166,000 | 26 |
| 2007/11/29 | 165,000 | 167,000 | 164,000 | 165,000 | 39 |
| 2007/11/28 | 150,000 | 162,000 | 150,000 | 162,000 | 46 |
| 2007/11/27 | 146,000 | 151,000 | 143,000 | 147,000 | 56 |
| 2007/11/26 | 151,000 | 163,000 | 151,000 | 154,000 | 37 |
| 2007/11/22 | 148,000 | 149,000 | 141,000 | 149,000 | 59 |
| 2007/11/21 | 160,000 | 160,000 | 151,000 | 151,000 | 35 |
| 2007/11/20 | 165,000 | 165,000 | 147,000 | 163,000 | 86 |
| 2007/11/19 | 175,000 | 175,000 | 167,000 | 168,000 | 39 |
| 2007/11/16 | 180,000 | 180,000 | 175,000 | 177,000 | 23 |
| 2007/11/15 | 184,000 | 190,000 | 179,000 | 179,000 | 32 |
| 2007/11/14 | 185,000 | 191,000 | 180,000 | 185,000 | 88 |
| 2007/11/13 | 176,000 | 183,000 | 176,000 | 182,000 | 67 |
| 2007/11/12 | 180,000 | 183,000 | 173,000 | 178,000 | 99 |
| 2007/11/09 | 188,000 | 196,000 | 185,000 | 191,000 | 103 |
| 2007/11/08 | 180,000 | 188,000 | 175,000 | 188,000 | 100 |
| 2007/11/07 | 188,000 | 191,000 | 183,000 | 186,000 | 79 |
| 2007/11/06 | 201,000 | 201,000 | 180,000 | 184,000 | 182 |
| 2007/11/05 | 209,000 | 210,000 | 203,000 | 203,000 | 33 |
| 2007/11/02 | 200,000 | 209,000 | 200,000 | 209,000 | 52 |
| 2007/11/01 | 215,000 | 218,000 | 205,000 | 210,000 | 89 |
| 2007/10/31 | 214,000 | 217,000 | 211,000 | 211,000 | 45 |
| 2007/10/30 | 223,000 | 224,000 | 213,000 | 216,000 | 81 |
| 2007/10/29 | 230,000 | 230,000 | 219,000 | 222,000 | 123 |
| 2007/10/26 | 225,000 | 228,000 | 215,000 | 223,000 | 93 |
| 2007/10/25 | 233,000 | 235,000 | 217,000 | 222,000 | 115 |
| 2007/10/24 | 233,000 | 236,000 | 228,000 | 232,000 | 85 |
| 2007/10/23 | 237,000 | 247,000 | 230,000 | 231,000 | 143 |
| 2007/10/22 | 221,000 | 237,000 | 221,000 | 237,000 | 87 |
| 2007/10/19 | 244,000 | 250,000 | 238,000 | 240,000 | 276 |
| 2007/10/18 | 225,000 | 246,000 | 225,000 | 242,000 | 357 |
| 2007/10/17 | 220,000 | 234,000 | 220,000 | 227,000 | 110 |
| 2007/10/16 | 242,000 | 242,000 | 224,000 | 227,000 | 212 |
| 2007/10/15 | 249,000 | 259,000 | 242,000 | 242,000 | 299 |
| 2007/10/12 | 252,000 | 254,000 | 246,000 | 247,000 | 193 |
| 2007/10/11 | 246,000 | 258,000 | 244,000 | 256,000 | 310 |
| 2007/10/10 | 265,000 | 270,000 | 243,000 | 249,000 | 616 |
| 2007/10/09 | 271,000 | 275,000 | 257,000 | 264,000 | 672 |
| 2007/10/05 | 276,000 | 278,000 | 264,000 | 267,000 | 908 |
| 2007/10/04 | 263,000 | 280,000 | 261,000 | 268,000 | 1,484 |
| 2007/10/03 | 258,000 | 271,000 | 248,000 | 261,000 | 1,412 |
| 2007/10/02 | 250,000 | 264,000 | 244,000 | 259,000 | 1,367 |
| 2007/10/01 | 247,000 | 247,000 | 236,000 | 244,000 | 259 |
| 2007/09/28 | 241,000 | 256,000 | 240,000 | 241,000 | 913 |
| 2007/09/27 | 240,000 | 251,000 | 235,000 | 241,000 | 1,166 |
| 2007/09/26 | 229,000 | 237,000 | 219,000 | 234,000 | 1,056 |
| 2007/09/25 | 205,000 | 236,000 | 200,000 | 227,000 | 1,774 |
| 2007/09/21 | 202,000 | 206,000 | 196,000 | 201,000 | 207 |
| 2007/09/20 | 216,000 | 224,000 | 201,000 | 203,000 | 252 |
| 2007/09/19 | 226,000 | 229,000 | 215,000 | 223,000 | 183 |
| 2007/09/18 | 237,000 | 237,000 | 216,000 | 219,000 | 184 |
| 2007/09/14 | 244,000 | 248,000 | 233,000 | 233,000 | 315 |
| 2007/09/13 | 241,000 | 257,000 | 231,000 | 243,000 | 1,118 |
| 2007/09/12 | 258,000 | 266,000 | 230,000 | 234,000 | 1,011 |
| 2007/09/11 | 249,000 | 258,000 | 243,000 | 252,000 | 842 |
| 2007/09/10 | 240,000 | 253,000 | 234,000 | 238,000 | 533 |
| 2007/09/07 | 273,000 | 274,000 | 251,000 | 254,000 | 882 |
| 2007/09/06 | 257,000 | 267,000 | 253,000 | 265,000 | 948 |
| 2007/09/05 | 255,000 | 270,000 | 252,000 | 260,000 | 1,727 |
| 2007/09/04 | 245,000 | 277,000 | 231,000 | 252,000 | 3,866 |
| 2007/09/03 | 257,000 | 258,000 | 239,000 | 245,000 | 480 |
| 2007/08/31 | 261,000 | 271,000 | 246,000 | 250,000 | 2,154 |
| 2007/08/30 | 237,000 | 264,000 | 232,000 | 254,000 | 3,790 |
| 2007/08/29 | 223,000 | 240,000 | 217,000 | 226,000 | 2,169 |
| 2007/08/28 | 218,000 | 244,000 | 216,000 | 234,000 | 1,924 |
| 2007/08/27 | 215,000 | 226,000 | 211,000 | 212,000 | 597 |
| 2007/08/24 | 222,000 | 227,000 | 210,000 | 211,000 | 711 |
| 2007/08/23 | 216,000 | 241,000 | 215,000 | 230,000 | 2,078 |
| 2007/08/22 | 189,000 | 222,000 | 185,000 | 215,000 | 1,283 |
| 2007/08/21 | 186,000 | 211,000 | 175,000 | 194,000 | 1,268 |
| 2007/08/20 | 198,000 | 198,000 | 185,000 | 188,000 | 309 |
| 2007/08/17 | 205,000 | 208,000 | 179,000 | 186,000 | 317 |
| 2007/08/16 | 210,000 | 212,000 | 200,000 | 205,000 | 250 |
| 2007/08/15 | 220,000 | 229,000 | 215,000 | 219,000 | 453 |
| 2007/08/14 | 205,000 | 234,000 | 200,000 | 232,000 | 792 |
| 2007/08/13 | 207,000 | 208,000 | 195,000 | 201,000 | 246 |
| 2007/08/10 | 200,000 | 213,000 | 193,000 | 208,000 | 450 |
| 2007/08/09 | 235,000 | 237,000 | 213,000 | 220,000 | 282 |
| 2007/08/08 | 250,000 | 250,000 | 222,000 | 236,000 | 465 |
| 2007/08/07 | 282,000 | 285,000 | 245,000 | 246,000 | 458 |
| 2007/08/06 | 278,000 | 278,000 | 271,000 | 275,000 | 381 |
| 2007/08/03 | 303,000 | 304,000 | 282,000 | 286,000 | 476 |
| 2007/08/02 | 321,000 | 330,000 | 290,000 | 300,000 | 3,117 |
| 2007/08/01 | 319,000 | 322,000 | 292,000 | 307,000 | 3,105 |
| 2007/07/31 | 320,000 | 347,000 | 313,000 | 317,000 | 5,811 |
| 2007/07/30 | 290,000 | 315,000 | 283,000 | 314,000 | 3,893 |
| 2007/07/27 | 296,000 | 304,000 | 270,000 | 283,000 | 1,515 |
| 2007/07/26 | 340,000 | 347,000 | 307,000 | 309,000 | 2,859 |
| 2007/07/25 | 321,000 | 363,000 | 320,000 | 335,000 | 7,380 |
| 2007/07/24 | 311,000 | 333,000 | 306,000 | 331,000 | 7,849 |
| 2007/07/23 | 276,000 | 297,000 | 272,000 | 293,000 | 3,448 |
| 2007/07/20 | 277,000 | 306,000 | 270,000 | 272,000 | 4,712 |
| 2007/07/19 | 271,000 | 301,000 | 269,000 | 281,000 | 3,749 |
| 2007/07/18 | 283,000 | 307,000 | 268,000 | 269,000 | 3,165 |
| 2007/07/17 | 320,000 | 321,000 | 286,000 | 287,000 | 1,891 |
| 2007/07/13 | 368,000 | 369,000 | 325,000 | 328,000 | 3,277 |
| 2007/07/12 | 393,000 | 396,000 | 352,000 | 360,000 | 3,987 |
| 2007/07/11 | 376,000 | 430,000 | 368,000 | 368,000 | 9,212 |
| 2007/07/10 | 445,000 | 458,000 | 390,000 | 390,000 | 10,946 |
| 2007/07/09 | 390,000 | 440,000 | 360,000 | 440,000 | 6,015 |