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 |
|---|---|---|---|---|---|
| 2008/12/30 | 55,000 | 55,000 | 55,000 | 55,000 | 2 |
| 2008/12/29 | 54,900 | 54,900 | 54,900 | 54,900 | 1 |
| 2008/12/22 | 56,000 | 56,000 | 56,000 | 56,000 | 2 |
| 2008/12/18 | 58,000 | 58,000 | 56,000 | 56,000 | 8 |
| 2008/12/17 | 55,000 | 57,000 | 55,000 | 57,000 | 6 |
| 2008/12/16 | 57,100 | 57,100 | 57,100 | 57,100 | 2 |
| 2008/12/15 | 63,000 | 63,000 | 63,000 | 63,000 | 1 |
| 2008/12/12 | 63,500 | 63,500 | 61,000 | 61,800 | 23 |
| 2008/12/11 | 58,800 | 61,000 | 58,800 | 61,000 | 11 |
| 2008/12/10 | 51,000 | 56,000 | 51,000 | 56,000 | 6 |
| 2008/12/09 | 53,500 | 53,500 | 53,500 | 53,500 | 1 |
| 2008/12/08 | 51,000 | 51,000 | 51,000 | 51,000 | 1 |
| 2008/12/04 | 49,500 | 49,500 | 49,500 | 49,500 | 6 |
| 2008/12/03 | 49,000 | 50,800 | 49,000 | 50,800 | 2 |
| 2008/12/02 | 49,400 | 49,400 | 49,400 | 49,400 | 1 |
| 2008/12/01 | 49,500 | 49,500 | 48,700 | 48,700 | 2 |
| 2008/11/27 | 49,000 | 49,000 | 46,600 | 48,000 | 5 |
| 2008/11/26 | 47,600 | 48,800 | 47,600 | 48,800 | 9 |
| 2008/11/25 | 45,400 | 45,600 | 44,000 | 45,600 | 14 |
| 2008/11/21 | 48,600 | 48,600 | 48,600 | 48,600 | 3 |
| 2008/11/20 | 53,600 | 53,600 | 53,600 | 53,600 | 1 |
| 2008/11/18 | 66,100 | 66,100 | 66,100 | 66,100 | 1 |
| 2008/11/17 | 71,400 | 71,500 | 66,100 | 69,100 | 23 |
| 2008/11/14 | 66,100 | 68,000 | 66,100 | 68,000 | 34 |
| 2008/11/13 | 63,000 | 63,000 | 63,000 | 63,000 | 9 |
| 2008/11/12 | 55,600 | 58,000 | 55,600 | 58,000 | 6 |
| 2008/11/11 | 51,400 | 53,000 | 51,400 | 53,000 | 18 |
| 2008/11/10 | 49,000 | 49,000 | 49,000 | 49,000 | 4 |
| 2008/11/07 | 45,000 | 45,000 | 45,000 | 45,000 | 2 |
| 2008/11/05 | 41,300 | 42,500 | 40,100 | 42,500 | 16 |
| 2008/11/04 | 42,150 | 42,150 | 42,100 | 42,100 | 3 |
| 2008/10/31 | 42,100 | 46,100 | 42,100 | 46,100 | 2 |
| 2008/10/30 | 41,500 | 42,100 | 41,500 | 42,100 | 3 |
| 2008/10/29 | 36,100 | 36,100 | 36,100 | 36,100 | 1 |
| 2008/10/28 | 38,000 | 39,000 | 38,000 | 39,000 | 2 |
| 2008/10/27 | 40,000 | 40,000 | 39,000 | 39,000 | 5 |
| 2008/10/24 | 42,000 | 42,000 | 42,000 | 42,000 | 2 |
| 2008/10/21 | 45,000 | 45,000 | 45,000 | 45,000 | 3 |
| 2008/10/20 | 48,000 | 48,000 | 45,000 | 45,000 | 11 |
| 2008/10/17 | 49,800 | 49,800 | 49,400 | 49,800 | 11 |
| 2008/10/16 | 45,400 | 46,200 | 45,400 | 46,200 | 16 |
| 2008/10/15 | 43,250 | 45,200 | 43,250 | 43,250 | 27 |
| 2008/10/14 | 39,050 | 41,200 | 39,050 | 41,200 | 67 |
| 2008/10/10 | 40,300 | 40,300 | 37,000 | 37,200 | 41 |
| 2008/10/09 | 40,300 | 41,000 | 40,300 | 40,300 | 28 |
| 2008/10/08 | 48,300 | 48,300 | 44,300 | 44,300 | 29 |
| 2008/10/07 | 48,300 | 48,300 | 48,300 | 48,300 | 24 |
| 2008/10/06 | 57,700 | 57,700 | 53,300 | 53,300 | 28 |
| 2008/10/03 | 57,700 | 60,000 | 57,700 | 58,300 | 8 |
| 2008/10/02 | 60,500 | 62,500 | 60,500 | 62,500 | 7 |
| 2008/10/01 | 61,900 | 61,900 | 61,900 | 61,900 | 2 |
| 2008/09/30 | 65,500 | 65,500 | 65,000 | 65,000 | 2 |
| 2008/09/29 | 65,500 | 65,500 | 65,500 | 65,500 | 11 |
| 2008/09/26 | 65,600 | 65,700 | 65,500 | 65,500 | 6 |
| 2008/09/25 | 66,000 | 67,000 | 65,500 | 65,500 | 8 |
| 2008/09/24 | 68,000 | 68,000 | 66,000 | 66,000 | 6 |
| 2008/09/22 | 67,000 | 67,000 | 67,000 | 67,000 | 1 |
| 2008/09/19 | 69,000 | 69,000 | 69,000 | 69,000 | 1 |
| 2008/09/18 | 73,500 | 73,800 | 69,000 | 69,000 | 15 |
| 2008/09/17 | 72,000 | 74,500 | 72,000 | 74,000 | 9 |
| 2008/09/16 | 67,400 | 71,000 | 67,400 | 71,000 | 32 |
| 2008/09/12 | 66,000 | 67,500 | 66,000 | 67,400 | 19 |
| 2008/09/11 | 65,800 | 67,000 | 65,800 | 66,000 | 29 |
| 2008/09/10 | 64,000 | 65,500 | 64,000 | 64,300 | 24 |
| 2008/09/09 | 67,000 | 67,000 | 66,000 | 66,000 | 6 |
| 2008/09/08 | 67,000 | 67,000 | 66,000 | 66,000 | 3 |
| 2008/09/05 | 70,000 | 71,000 | 67,000 | 67,000 | 13 |
| 2008/09/04 | 70,000 | 70,000 | 70,000 | 70,000 | 12 |
| 2008/09/03 | 71,000 | 71,000 | 70,000 | 70,000 | 3 |
| 2008/09/02 | 71,000 | 71,000 | 71,000 | 71,000 | 1 |
| 2008/09/01 | 70,100 | 70,100 | 70,100 | 70,100 | 1 |
| 2008/08/29 | 70,100 | 70,100 | 70,100 | 70,100 | 3 |
| 2008/08/28 | 70,500 | 70,500 | 70,500 | 70,500 | 1 |
| 2008/08/26 | 71,000 | 71,000 | 71,000 | 71,000 | 3 |
| 2008/08/25 | 71,000 | 71,000 | 70,800 | 70,800 | 2 |
| 2008/08/22 | 71,000 | 71,000 | 71,000 | 71,000 | 2 |
| 2008/08/19 | 71,000 | 71,000 | 70,000 | 70,000 | 21 |
| 2008/08/15 | 73,300 | 75,300 | 73,000 | 73,000 | 21 |
| 2008/08/14 | 73,100 | 74,100 | 73,100 | 74,100 | 4 |
| 2008/08/13 | 75,500 | 77,400 | 75,400 | 76,400 | 8 |
| 2008/08/12 | 77,700 | 77,700 | 76,000 | 76,000 | 6 |
| 2008/08/11 | 72,700 | 76,700 | 72,700 | 76,700 | 31 |
| 2008/08/08 | 72,400 | 75,000 | 72,000 | 75,000 | 16 |
| 2008/08/07 | 74,000 | 74,500 | 74,000 | 74,500 | 2 |
| 2008/08/06 | 73,100 | 75,100 | 73,100 | 75,100 | 4 |
| 2008/08/05 | 74,000 | 74,000 | 73,000 | 74,000 | 6 |
| 2008/08/04 | 77,000 | 77,000 | 76,000 | 76,000 | 26 |
| 2008/08/01 | 76,100 | 76,100 | 76,000 | 76,000 | 3 |
| 2008/07/29 | 78,100 | 78,100 | 78,100 | 78,100 | 2 |
| 2008/07/28 | 78,100 | 78,100 | 78,000 | 78,000 | 3 |
| 2008/07/25 | 77,000 | 77,100 | 77,000 | 77,100 | 7 |
| 2008/07/24 | 76,800 | 76,800 | 76,200 | 76,200 | 4 |
| 2008/07/23 | 75,800 | 75,800 | 75,800 | 75,800 | 4 |
| 2008/07/22 | 75,800 | 76,100 | 75,500 | 75,800 | 18 |
| 2008/07/18 | 75,800 | 75,800 | 75,800 | 75,800 | 9 |
| 2008/07/17 | 75,800 | 75,800 | 75,800 | 75,800 | 2 |
| 2008/07/16 | 76,200 | 76,200 | 75,900 | 75,900 | 4 |
| 2008/07/15 | 76,500 | 76,500 | 76,500 | 76,500 | 2 |
| 2008/07/14 | 77,800 | 78,000 | 76,600 | 76,600 | 4 |
| 2008/07/11 | 78,500 | 78,500 | 76,600 | 76,800 | 26 |
| 2008/07/10 | 76,500 | 77,900 | 76,500 | 76,500 | 6 |
| 2008/07/09 | 76,300 | 76,400 | 76,300 | 76,300 | 6 |
| 2008/07/08 | 76,100 | 78,100 | 76,100 | 78,100 | 3 |
| 2008/07/07 | 78,800 | 78,800 | 77,500 | 78,700 | 6 |
| 2008/07/04 | 78,700 | 80,000 | 78,700 | 78,800 | 6 |
| 2008/07/03 | 76,000 | 80,000 | 75,000 | 78,600 | 34 |
| 2008/07/02 | 77,000 | 77,000 | 77,000 | 77,000 | 5 |
| 2008/07/01 | 78,200 | 78,200 | 78,200 | 78,200 | 1 |
| 2008/06/27 | 79,800 | 79,800 | 79,800 | 79,800 | 1 |
| 2008/06/26 | 82,900 | 82,900 | 80,000 | 80,000 | 10 |
| 2008/06/25 | 82,900 | 82,900 | 82,900 | 82,900 | 6 |
| 2008/06/24 | 86,500 | 86,500 | 82,000 | 82,900 | 32 |
| 2008/06/23 | 88,400 | 89,900 | 87,000 | 89,900 | 8 |
| 2008/06/20 | 91,200 | 91,200 | 90,000 | 90,000 | 3 |
| 2008/06/19 | 93,000 | 94,000 | 91,000 | 91,000 | 7 |
| 2008/06/18 | 94,000 | 96,000 | 94,000 | 96,000 | 6 |
| 2008/06/17 | 95,200 | 95,200 | 92,000 | 92,000 | 5 |
| 2008/06/16 | 98,000 | 98,000 | 96,600 | 96,600 | 6 |
| 2008/06/13 | 98,000 | 98,000 | 96,700 | 96,700 | 6 |
| 2008/06/12 | 102,000 | 102,000 | 98,000 | 98,000 | 16 |
| 2008/06/11 | 99,000 | 103,000 | 99,000 | 103,000 | 24 |
| 2008/06/10 | 102,000 | 102,000 | 97,400 | 97,500 | 17 |
| 2008/06/06 | 101,000 | 101,000 | 97,100 | 100,000 | 17 |
| 2008/06/05 | 103,000 | 103,000 | 100,000 | 101,000 | 4 |
| 2008/06/04 | 104,000 | 104,000 | 101,000 | 103,000 | 9 |
| 2008/06/03 | 102,000 | 106,000 | 101,000 | 101,000 | 15 |
| 2008/06/02 | 105,000 | 105,000 | 100,000 | 104,000 | 8 |
| 2008/05/30 | 104,000 | 104,000 | 100,000 | 101,000 | 6 |
| 2008/05/29 | 102,000 | 102,000 | 102,000 | 102,000 | 1 |
| 2008/05/28 | 105,000 | 105,000 | 98,000 | 102,000 | 24 |
| 2008/05/27 | 104,000 | 107,000 | 104,000 | 107,000 | 8 |
| 2008/05/26 | 105,000 | 105,000 | 99,600 | 104,000 | 22 |
| 2008/05/23 | 98,000 | 108,000 | 98,000 | 105,000 | 113 |
| 2008/05/22 | 91,000 | 98,000 | 91,000 | 98,000 | 4 |
| 2008/05/21 | 92,000 | 93,000 | 92,000 | 93,000 | 2 |
| 2008/05/20 | 99,000 | 100,000 | 97,000 | 97,000 | 7 |
| 2008/05/19 | 99,000 | 99,000 | 96,000 | 96,000 | 2 |
| 2008/05/15 | 99,000 | 105,000 | 99,000 | 101,000 | 33 |
| 2008/05/14 | 94,900 | 99,500 | 87,900 | 98,500 | 22 |
| 2008/05/13 | 95,100 | 95,100 | 94,000 | 95,000 | 10 |
| 2008/05/12 | 94,100 | 94,100 | 94,100 | 94,100 | 26 |
| 2008/05/09 | 92,100 | 92,100 | 91,000 | 91,800 | 12 |
| 2008/05/08 | 90,000 | 92,000 | 90,000 | 91,600 | 39 |
| 2008/05/07 | 85,900 | 91,000 | 85,400 | 89,500 | 30 |
| 2008/05/02 | 81,900 | 88,000 | 81,000 | 86,000 | 27 |
| 2008/05/01 | 85,500 | 85,500 | 79,500 | 82,000 | 70 |
| 2008/04/30 | 88,800 | 88,800 | 86,000 | 86,000 | 8 |
| 2008/04/28 | 85,900 | 88,900 | 84,900 | 88,900 | 25 |
| 2008/04/25 | 80,400 | 86,900 | 80,400 | 86,900 | 32 |
| 2008/04/24 | 83,000 | 83,000 | 81,400 | 81,400 | 5 |
| 2008/04/23 | 80,000 | 82,000 | 77,900 | 82,000 | 43 |
| 2008/04/22 | 86,000 | 86,000 | 83,800 | 83,800 | 15 |
| 2008/04/21 | 84,700 | 85,000 | 84,000 | 85,000 | 29 |
| 2008/04/18 | 92,200 | 92,200 | 83,800 | 83,800 | 134 |
| 2008/04/17 | 93,800 | 93,800 | 93,800 | 93,800 | 2 |
| 2008/04/15 | 98,200 | 98,500 | 96,800 | 96,800 | 11 |
| 2008/04/14 | 93,600 | 96,000 | 93,600 | 93,600 | 40 |
| 2008/04/11 | 89,200 | 90,000 | 89,200 | 89,200 | 32 |
| 2008/04/10 | 85,000 | 86,000 | 85,000 | 85,000 | 8 |
| 2008/04/09 | 87,000 | 88,000 | 86,000 | 88,000 | 4 |
| 2008/04/08 | 89,000 | 89,000 | 86,000 | 86,000 | 23 |
| 2008/04/07 | 85,500 | 89,000 | 85,500 | 89,000 | 6 |
| 2008/04/04 | 85,000 | 85,200 | 84,000 | 84,500 | 8 |
| 2008/04/03 | 86,000 | 88,000 | 85,100 | 85,100 | 10 |
| 2008/04/02 | 90,000 | 90,000 | 86,000 | 86,000 | 10 |
| 2008/04/01 | 86,000 | 89,000 | 86,000 | 86,000 | 5 |
| 2008/03/31 | 84,500 | 86,000 | 84,000 | 86,000 | 4 |
| 2008/03/28 | 88,000 | 88,000 | 85,000 | 85,000 | 18 |
| 2008/03/27 | 90,000 | 90,000 | 88,000 | 88,000 | 7 |
| 2008/03/26 | 93,000 | 93,000 | 93,000 | 93,000 | 5 |
| 2008/03/25 | 90,200 | 90,500 | 90,200 | 90,200 | 15 |
| 2008/03/24 | 81,100 | 90,100 | 80,100 | 90,100 | 34 |
| 2008/03/21 | 85,500 | 85,500 | 80,100 | 80,100 | 23 |
| 2008/03/19 | 88,000 | 88,000 | 86,500 | 86,500 | 5 |
| 2008/03/18 | 90,100 | 90,100 | 90,000 | 90,000 | 6 |
| 2008/03/17 | 92,500 | 92,500 | 92,000 | 92,500 | 8 |
| 2008/03/14 | 97,000 | 97,000 | 94,500 | 94,500 | 12 |
| 2008/03/13 | 99,000 | 99,000 | 97,000 | 97,000 | 3 |
| 2008/03/12 | 102,000 | 105,000 | 99,200 | 100,000 | 13 |
| 2008/03/11 | 100,000 | 100,000 | 100,000 | 100,000 | 44 |
| 2008/03/10 | 99,000 | 99,000 | 96,100 | 96,100 | 41 |
| 2008/03/07 | 98,000 | 100,000 | 97,000 | 99,000 | 29 |
| 2008/03/06 | 99,400 | 99,500 | 98,300 | 98,300 | 6 |
| 2008/03/05 | 99,000 | 99,000 | 98,300 | 98,300 | 3 |
| 2008/03/04 | 99,100 | 99,100 | 98,400 | 98,400 | 3 |
| 2008/03/03 | 99,000 | 105,000 | 98,000 | 100,000 | 29 |
| 2008/02/29 | 99,700 | 101,000 | 99,600 | 99,800 | 7 |
| 2008/02/28 | 99,500 | 103,000 | 99,500 | 103,000 | 15 |
| 2008/02/27 | 101,000 | 101,000 | 99,700 | 100,000 | 5 |
| 2008/02/26 | 105,000 | 105,000 | 99,100 | 101,000 | 15 |
| 2008/02/25 | 103,000 | 103,000 | 99,200 | 103,000 | 18 |
| 2008/02/22 | 100,000 | 101,000 | 99,200 | 101,000 | 5 |
| 2008/02/21 | 101,000 | 101,000 | 100,000 | 101,000 | 13 |
| 2008/02/20 | 105,000 | 105,000 | 101,000 | 101,000 | 16 |
| 2008/02/19 | 103,000 | 107,000 | 102,000 | 106,000 | 16 |
| 2008/02/18 | 104,000 | 109,000 | 104,000 | 107,000 | 22 |
| 2008/02/15 | 108,000 | 108,000 | 104,000 | 104,000 | 8 |
| 2008/02/14 | 103,000 | 107,000 | 103,000 | 105,000 | 14 |
| 2008/02/13 | 105,000 | 106,000 | 105,000 | 106,000 | 13 |
| 2008/02/12 | 105,000 | 106,000 | 105,000 | 105,000 | 41 |
| 2008/02/08 | 99,100 | 100,000 | 99,000 | 100,000 | 8 |
| 2008/02/07 | 102,000 | 102,000 | 100,000 | 100,000 | 12 |
| 2008/02/06 | 100,000 | 100,000 | 99,000 | 100,000 | 30 |
| 2008/02/05 | 103,000 | 105,000 | 102,000 | 105,000 | 5 |
| 2008/02/04 | 102,000 | 104,000 | 102,000 | 104,000 | 4 |
| 2008/02/01 | 103,000 | 109,000 | 102,000 | 102,000 | 26 |
| 2008/01/31 | 101,000 | 103,000 | 99,500 | 103,000 | 31 |
| 2008/01/30 | 106,000 | 109,000 | 106,000 | 107,000 | 8 |
| 2008/01/29 | 106,000 | 110,000 | 105,000 | 107,000 | 36 |
| 2008/01/28 | 113,000 | 115,000 | 107,000 | 110,000 | 22 |
| 2008/01/25 | 122,000 | 122,000 | 115,000 | 119,000 | 16 |
| 2008/01/24 | 119,000 | 119,000 | 114,000 | 114,000 | 10 |
| 2008/01/23 | 117,000 | 125,000 | 114,000 | 115,000 | 22 |
| 2008/01/22 | 117,000 | 118,000 | 110,000 | 117,000 | 71 |
| 2008/01/21 | 109,000 | 120,000 | 109,000 | 117,000 | 38 |
| 2008/01/18 | 111,000 | 119,000 | 106,000 | 119,000 | 25 |
| 2008/01/17 | 113,000 | 114,000 | 108,000 | 110,000 | 66 |
| 2008/01/16 | 112,000 | 112,000 | 98,000 | 103,000 | 179 |
| 2008/01/15 | 138,000 | 139,000 | 116,000 | 118,000 | 74 |
| 2008/01/11 | 147,000 | 148,000 | 134,000 | 134,000 | 53 |
| 2008/01/10 | 138,000 | 142,000 | 137,000 | 140,000 | 19 |
| 2008/01/09 | 135,000 | 140,000 | 133,000 | 140,000 | 32 |
| 2008/01/08 | 146,000 | 146,000 | 140,000 | 142,000 | 21 |
| 2008/01/07 | 140,000 | 145,000 | 136,000 | 145,000 | 41 |
| 2008/01/04 | 147,000 | 147,000 | 142,000 | 142,000 | 13 |