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 |
|---|---|---|---|---|---|
| 2009/12/30 | 53,100 | 53,100 | 52,800 | 52,800 | 8 |
| 2009/12/29 | 53,000 | 53,500 | 53,000 | 53,500 | 14 |
| 2009/12/28 | 54,000 | 54,900 | 53,100 | 54,900 | 4 |
| 2009/12/25 | 54,100 | 54,100 | 53,000 | 53,500 | 23 |
| 2009/12/21 | 58,000 | 58,000 | 58,000 | 58,000 | 1 |
| 2009/12/18 | 55,000 | 59,000 | 55,000 | 58,500 | 5 |
| 2009/12/17 | 58,000 | 60,000 | 58,000 | 60,000 | 4 |
| 2009/12/16 | 55,000 | 58,000 | 55,000 | 58,000 | 4 |
| 2009/12/11 | 55,000 | 55,000 | 55,000 | 55,000 | 20 |
| 2009/12/10 | 54,500 | 55,000 | 54,500 | 55,000 | 10 |
| 2009/12/09 | 54,000 | 54,500 | 54,000 | 54,500 | 2 |
| 2009/12/08 | 55,000 | 55,000 | 55,000 | 55,000 | 1 |
| 2009/12/07 | 54,500 | 54,500 | 54,500 | 54,500 | 1 |
| 2009/12/04 | 53,300 | 55,000 | 53,000 | 55,000 | 8 |
| 2009/12/03 | 54,000 | 54,000 | 53,000 | 53,000 | 6 |
| 2009/11/30 | 53,100 | 53,100 | 53,000 | 53,000 | 7 |
| 2009/11/24 | 53,100 | 53,100 | 53,100 | 53,100 | 1 |
| 2009/11/20 | 53,100 | 53,100 | 53,100 | 53,100 | 1 |
| 2009/11/19 | 54,100 | 54,100 | 54,000 | 54,000 | 2 |
| 2009/11/18 | 55,100 | 55,100 | 55,000 | 55,000 | 4 |
| 2009/11/17 | 55,100 | 55,100 | 55,000 | 55,100 | 3 |
| 2009/11/16 | 56,000 | 56,000 | 56,000 | 56,000 | 1 |
| 2009/11/11 | 59,800 | 60,000 | 59,800 | 60,000 | 23 |
| 2009/11/10 | 55,000 | 57,000 | 55,000 | 57,000 | 9 |
| 2009/11/09 | 53,600 | 54,200 | 53,600 | 54,200 | 6 |
| 2009/11/06 | 53,600 | 53,600 | 53,600 | 53,600 | 1 |
| 2009/11/05 | 54,600 | 54,600 | 54,600 | 54,600 | 2 |
| 2009/11/04 | 53,600 | 53,600 | 53,600 | 53,600 | 1 |
| 2009/11/02 | 54,000 | 54,000 | 53,000 | 53,000 | 12 |
| 2009/10/30 | 57,000 | 57,000 | 57,000 | 57,000 | 1 |
| 2009/10/27 | 55,000 | 55,000 | 55,000 | 55,000 | 12 |
| 2009/10/26 | 57,000 | 57,500 | 57,000 | 57,500 | 2 |
| 2009/10/22 | 56,500 | 56,500 | 56,500 | 56,500 | 1 |
| 2009/10/21 | 55,500 | 56,500 | 54,000 | 55,000 | 42 |
| 2009/10/15 | 59,000 | 59,000 | 59,000 | 59,000 | 1 |
| 2009/10/13 | 63,800 | 63,800 | 63,800 | 63,800 | 20 |
| 2009/10/09 | 59,700 | 61,000 | 59,700 | 60,800 | 19 |
| 2009/10/05 | 58,000 | 58,000 | 57,300 | 57,500 | 7 |
| 2009/10/02 | 54,300 | 54,500 | 52,500 | 54,500 | 6 |
| 2009/10/01 | 56,500 | 56,600 | 54,500 | 54,500 | 12 |
| 2009/09/30 | 56,800 | 56,800 | 52,500 | 56,000 | 24 |
| 2009/09/29 | 56,500 | 56,500 | 56,500 | 56,500 | 1 |
| 2009/09/28 | 59,000 | 59,000 | 59,000 | 59,000 | 1 |
| 2009/09/25 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2009/09/18 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2009/09/16 | 61,000 | 61,000 | 61,000 | 61,000 | 1 |
| 2009/09/15 | 61,000 | 61,000 | 61,000 | 61,000 | 1 |
| 2009/09/11 | 64,000 | 64,000 | 61,200 | 61,200 | 24 |
| 2009/09/10 | 60,000 | 61,200 | 60,000 | 61,000 | 4 |
| 2009/09/09 | 59,800 | 60,500 | 59,800 | 60,500 | 3 |
| 2009/09/08 | 59,600 | 59,600 | 59,600 | 59,600 | 1 |
| 2009/09/07 | 59,000 | 59,000 | 58,100 | 58,100 | 3 |
| 2009/09/04 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2009/09/03 | 59,900 | 60,000 | 59,900 | 60,000 | 4 |
| 2009/09/01 | 61,000 | 61,000 | 61,000 | 61,000 | 1 |
| 2009/08/31 | 58,500 | 58,700 | 58,500 | 58,500 | 8 |
| 2009/08/28 | 60,000 | 60,000 | 60,000 | 60,000 | 4 |
| 2009/08/27 | 60,000 | 60,000 | 60,000 | 60,000 | 4 |
| 2009/08/26 | 60,000 | 60,000 | 60,000 | 60,000 | 5 |
| 2009/08/25 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2009/08/21 | 62,000 | 62,000 | 60,000 | 61,000 | 14 |
| 2009/08/20 | 63,000 | 63,000 | 63,000 | 63,000 | 2 |
| 2009/08/19 | 61,900 | 61,900 | 61,900 | 61,900 | 1 |
| 2009/08/18 | 61,500 | 61,500 | 61,500 | 61,500 | 2 |
| 2009/08/17 | 63,000 | 63,000 | 63,000 | 63,000 | 1 |
| 2009/08/14 | 64,500 | 65,000 | 64,000 | 64,000 | 8 |
| 2009/08/11 | 66,500 | 66,500 | 66,500 | 66,500 | 23 |
| 2009/08/10 | 66,500 | 66,500 | 63,500 | 64,100 | 26 |
| 2009/08/07 | 65,000 | 67,000 | 65,000 | 67,000 | 2 |
| 2009/08/06 | 63,000 | 63,000 | 63,000 | 63,000 | 1 |
| 2009/08/04 | 66,000 | 66,000 | 62,500 | 62,500 | 26 |
| 2009/08/03 | 65,500 | 67,000 | 65,500 | 67,000 | 2 |
| 2009/07/31 | 66,000 | 66,000 | 65,500 | 65,500 | 20 |
| 2009/07/30 | 66,000 | 66,000 | 66,000 | 66,000 | 5 |
| 2009/07/29 | 66,500 | 66,500 | 66,000 | 66,000 | 11 |
| 2009/07/28 | 66,000 | 66,000 | 66,000 | 66,000 | 20 |
| 2009/07/27 | 66,000 | 66,500 | 66,000 | 66,000 | 9 |
| 2009/07/24 | 69,000 | 69,000 | 69,000 | 69,000 | 1 |
| 2009/07/22 | 66,000 | 69,000 | 66,000 | 69,000 | 8 |
| 2009/07/21 | 66,000 | 66,000 | 66,000 | 66,000 | 1 |
| 2009/07/17 | 65,000 | 65,000 | 65,000 | 65,000 | 1 |
| 2009/07/16 | 66,000 | 66,000 | 66,000 | 66,000 | 6 |
| 2009/07/15 | 66,500 | 67,000 | 66,000 | 67,000 | 19 |
| 2009/07/14 | 67,000 | 67,000 | 67,000 | 67,000 | 1 |
| 2009/07/13 | 68,500 | 68,500 | 67,500 | 67,500 | 20 |
| 2009/07/10 | 68,000 | 68,000 | 68,000 | 68,000 | 13 |
| 2009/07/09 | 69,800 | 69,800 | 68,000 | 68,000 | 5 |
| 2009/07/08 | 67,800 | 67,800 | 67,700 | 67,700 | 6 |
| 2009/07/07 | 67,200 | 67,800 | 67,200 | 67,800 | 5 |
| 2009/07/06 | 67,000 | 67,000 | 66,800 | 66,800 | 4 |
| 2009/07/03 | 64,100 | 66,500 | 64,100 | 66,500 | 5 |
| 2009/07/02 | 63,800 | 65,000 | 63,600 | 64,000 | 8 |
| 2009/07/01 | 64,600 | 64,600 | 64,500 | 64,500 | 6 |
| 2009/06/30 | 68,000 | 68,000 | 64,500 | 64,500 | 9 |
| 2009/06/29 | 68,000 | 68,000 | 67,500 | 67,500 | 6 |
| 2009/06/26 | 66,000 | 68,000 | 66,000 | 68,000 | 16 |
| 2009/06/25 | 65,600 | 66,000 | 65,500 | 66,000 | 7 |
| 2009/06/24 | 64,500 | 65,000 | 64,500 | 65,000 | 13 |
| 2009/06/23 | 66,000 | 66,000 | 66,000 | 66,000 | 6 |
| 2009/06/22 | 62,700 | 66,700 | 62,700 | 66,700 | 5 |
| 2009/06/19 | 67,900 | 67,900 | 61,700 | 63,000 | 23 |
| 2009/06/18 | 64,500 | 66,700 | 64,500 | 66,700 | 8 |
| 2009/06/17 | 70,000 | 70,000 | 65,000 | 65,000 | 16 |
| 2009/06/15 | 71,800 | 71,800 | 68,000 | 68,000 | 10 |
| 2009/06/12 | 71,600 | 73,200 | 69,100 | 73,200 | 39 |
| 2009/06/11 | 66,300 | 68,200 | 66,300 | 68,200 | 22 |
| 2009/06/10 | 63,200 | 63,200 | 63,200 | 63,200 | 4 |
| 2009/06/09 | 66,500 | 67,000 | 63,400 | 63,400 | 7 |
| 2009/06/08 | 63,500 | 65,500 | 63,000 | 65,000 | 13 |
| 2009/06/05 | 60,000 | 63,000 | 60,000 | 63,000 | 18 |
| 2009/06/04 | 60,000 | 60,000 | 58,000 | 58,000 | 6 |
| 2009/06/03 | 60,900 | 60,900 | 60,500 | 60,500 | 2 |
| 2009/06/02 | 61,200 | 61,200 | 58,300 | 58,300 | 7 |
| 2009/06/01 | 65,000 | 65,000 | 58,500 | 60,200 | 26 |
| 2009/05/29 | 60,000 | 63,500 | 60,000 | 63,500 | 45 |
| 2009/05/28 | 58,000 | 58,500 | 56,000 | 58,500 | 10 |
| 2009/05/27 | 56,500 | 56,500 | 56,000 | 56,000 | 5 |
| 2009/05/25 | 53,000 | 56,000 | 53,000 | 56,000 | 8 |
| 2009/05/22 | 54,500 | 54,500 | 53,500 | 53,500 | 4 |
| 2009/05/21 | 55,000 | 55,000 | 54,000 | 54,000 | 4 |
| 2009/05/20 | 57,400 | 57,400 | 54,500 | 54,600 | 15 |
| 2009/05/19 | 57,200 | 57,200 | 57,200 | 57,200 | 1 |
| 2009/05/18 | 57,000 | 57,000 | 57,000 | 57,000 | 5 |
| 2009/05/15 | 56,000 | 56,000 | 56,000 | 56,000 | 3 |
| 2009/05/14 | 55,500 | 56,000 | 55,000 | 56,000 | 5 |
| 2009/05/13 | 54,000 | 60,000 | 53,200 | 58,000 | 18 |
| 2009/05/12 | 58,600 | 58,600 | 57,000 | 57,000 | 37 |
| 2009/05/11 | 62,000 | 62,000 | 62,000 | 62,000 | 29 |
| 2009/05/08 | 63,500 | 67,000 | 63,400 | 67,000 | 45 |
| 2009/05/07 | 61,500 | 62,900 | 60,100 | 62,900 | 20 |
| 2009/05/01 | 58,000 | 59,000 | 58,000 | 59,000 | 15 |
| 2009/04/30 | 55,200 | 58,200 | 55,000 | 58,000 | 22 |
| 2009/04/28 | 53,200 | 53,200 | 53,200 | 53,200 | 2 |
| 2009/04/27 | 52,000 | 56,200 | 51,200 | 56,200 | 60 |
| 2009/04/24 | 51,400 | 53,400 | 51,000 | 51,200 | 18 |
| 2009/04/23 | 52,300 | 52,900 | 52,100 | 52,900 | 3 |
| 2009/04/22 | 52,100 | 53,300 | 52,100 | 53,300 | 4 |
| 2009/04/21 | 52,000 | 52,000 | 52,000 | 52,000 | 2 |
| 2009/04/20 | 53,000 | 53,000 | 53,000 | 53,000 | 4 |
| 2009/04/17 | 53,000 | 55,000 | 52,500 | 55,000 | 18 |
| 2009/04/16 | 53,200 | 54,000 | 53,200 | 54,000 | 7 |
| 2009/04/15 | 52,900 | 52,900 | 51,700 | 51,700 | 13 |
| 2009/04/14 | 55,000 | 57,100 | 51,500 | 53,900 | 104 |
| 2009/04/13 | 56,000 | 56,500 | 53,000 | 56,500 | 56 |
| 2009/04/10 | 55,900 | 56,000 | 53,500 | 55,000 | 196 |
| 2009/04/09 | 63,000 | 63,000 | 58,500 | 58,500 | 51 |
| 2009/04/08 | 63,500 | 63,500 | 63,500 | 63,500 | 3 |
| 2009/04/07 | 62,000 | 62,000 | 59,100 | 59,100 | 25 |
| 2009/04/06 | 63,500 | 63,500 | 63,500 | 63,500 | 1 |
| 2009/04/01 | 65,900 | 65,900 | 65,800 | 65,800 | 2 |
| 2009/03/31 | 61,500 | 61,500 | 61,500 | 61,500 | 1 |
| 2009/03/27 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2009/03/26 | 61,000 | 61,000 | 61,000 | 61,000 | 2 |
| 2009/03/24 | 61,000 | 61,000 | 61,000 | 61,000 | 4 |
| 2009/03/23 | 58,000 | 58,000 | 57,000 | 57,500 | 13 |
| 2009/03/19 | 62,000 | 62,000 | 62,000 | 62,000 | 1 |
| 2009/03/18 | 60,500 | 66,000 | 60,000 | 66,000 | 5 |
| 2009/03/17 | 61,000 | 63,000 | 61,000 | 63,000 | 4 |
| 2009/03/16 | 70,000 | 70,000 | 70,000 | 70,000 | 3 |
| 2009/03/13 | 66,000 | 69,000 | 66,000 | 69,000 | 3 |
| 2009/03/11 | 64,000 | 66,000 | 64,000 | 66,000 | 37 |
| 2009/03/10 | 62,000 | 62,000 | 61,000 | 61,000 | 4 |
| 2009/03/09 | 61,500 | 64,900 | 61,500 | 61,500 | 12 |
| 2009/03/06 | 60,500 | 62,500 | 60,500 | 62,500 | 4 |
| 2009/03/05 | 56,600 | 60,000 | 56,600 | 59,500 | 8 |
| 2009/03/04 | 53,500 | 54,500 | 53,500 | 54,500 | 2 |
| 2009/03/03 | 54,500 | 55,000 | 54,500 | 55,000 | 5 |
| 2009/02/27 | 58,100 | 60,000 | 58,100 | 60,000 | 4 |
| 2009/02/26 | 58,000 | 63,000 | 58,000 | 63,000 | 4 |
| 2009/02/25 | 61,500 | 61,500 | 61,500 | 61,500 | 3 |
| 2009/02/23 | 63,000 | 63,000 | 63,000 | 63,000 | 2 |
| 2009/02/20 | 64,700 | 70,000 | 64,000 | 70,000 | 12 |
| 2009/02/19 | 64,900 | 69,000 | 64,900 | 69,000 | 13 |
| 2009/02/18 | 66,000 | 66,000 | 64,000 | 64,000 | 4 |
| 2009/02/17 | 68,000 | 74,000 | 67,900 | 74,000 | 16 |
| 2009/02/16 | 63,000 | 69,000 | 63,000 | 69,000 | 24 |
| 2009/02/13 | 63,000 | 63,000 | 63,000 | 63,000 | 1 |
| 2009/02/12 | 66,100 | 67,500 | 65,000 | 65,000 | 45 |
| 2009/02/10 | 63,000 | 63,000 | 63,000 | 63,000 | 2 |
| 2009/02/09 | 62,400 | 63,000 | 62,000 | 63,000 | 10 |
| 2009/02/06 | 58,000 | 61,900 | 58,000 | 61,900 | 9 |
| 2009/02/05 | 59,000 | 59,000 | 59,000 | 59,000 | 1 |
| 2009/02/04 | 58,500 | 58,500 | 58,500 | 58,500 | 1 |
| 2009/02/03 | 61,800 | 64,900 | 59,900 | 63,500 | 16 |
| 2009/02/02 | 62,000 | 62,000 | 62,000 | 62,000 | 1 |
| 2009/01/30 | 59,000 | 60,000 | 59,000 | 60,000 | 20 |
| 2009/01/29 | 55,000 | 55,000 | 55,000 | 55,000 | 3 |
| 2009/01/28 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2009/01/27 | 46,700 | 46,700 | 46,700 | 46,700 | 1 |
| 2009/01/26 | 50,000 | 50,000 | 50,000 | 50,000 | 4 |
| 2009/01/22 | 52,000 | 52,000 | 52,000 | 52,000 | 1 |
| 2009/01/16 | 53,000 | 53,000 | 53,000 | 53,000 | 1 |
| 2009/01/15 | 58,000 | 58,000 | 58,000 | 58,000 | 2 |
| 2009/01/13 | 55,000 | 55,000 | 55,000 | 55,000 | 40 |
| 2009/01/09 | 59,500 | 60,000 | 58,700 | 60,000 | 8 |
| 2009/01/08 | 57,000 | 59,000 | 57,000 | 59,000 | 2 |
| 2009/01/07 | 54,000 | 55,000 | 54,000 | 55,000 | 3 |
| 2009/01/06 | 51,100 | 52,100 | 51,100 | 52,100 | 4 |