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 |
|---|---|---|---|---|---|
| 2010/12/30 | 0 | 0 | 0 | 73,000 | 0 |
| 2010/12/29 | 0 | 0 | 0 | 73,000 | 0 |
| 2010/12/28 | 70,300 | 73,000 | 70,300 | 73,000 | 3 |
| 2010/12/27 | 0 | 0 | 0 | 73,000 | 0 |
| 2010/12/24 | 71,500 | 73,000 | 69,500 | 73,000 | 9 |
| 2010/12/22 | 73,000 | 73,000 | 73,000 | 73,000 | 5 |
| 2010/12/21 | 72,000 | 73,000 | 70,100 | 73,000 | 11 |
| 2010/12/20 | 72,000 | 72,000 | 72,000 | 72,000 | 5 |
| 2010/12/17 | 72,000 | 72,000 | 72,000 | 72,000 | 3 |
| 2010/12/16 | 72,000 | 72,000 | 70,000 | 72,000 | 5 |
| 2010/12/15 | 74,000 | 74,000 | 70,000 | 72,000 | 8 |
| 2010/12/14 | 0 | 0 | 0 | 72,000 | 0 |
| 2010/12/13 | 73,000 | 73,000 | 70,000 | 72,000 | 32 |
| 2010/12/10 | 69,000 | 72,000 | 69,000 | 71,500 | 14 |
| 2010/12/09 | 68,200 | 69,000 | 66,400 | 69,000 | 11 |
| 2010/12/08 | 68,000 | 68,200 | 68,000 | 68,200 | 2 |
| 2010/12/07 | 67,700 | 68,000 | 67,700 | 67,700 | 8 |
| 2010/12/06 | 67,200 | 67,500 | 67,000 | 67,500 | 12 |
| 2010/12/03 | 0 | 0 | 0 | 67,000 | 0 |
| 2010/12/02 | 67,000 | 67,000 | 67,000 | 67,000 | 2 |
| 2010/12/01 | 67,000 | 67,000 | 67,000 | 67,000 | 1 |
| 2010/11/30 | 0 | 0 | 0 | 66,900 | 0 |
| 2010/11/29 | 66,900 | 66,900 | 66,900 | 66,900 | 2 |
| 2010/11/26 | 66,900 | 66,900 | 66,900 | 66,900 | 1 |
| 2010/11/25 | 0 | 0 | 0 | 65,000 | 0 |
| 2010/11/24 | 0 | 0 | 0 | 65,000 | 0 |
| 2010/11/22 | 65,000 | 65,000 | 65,000 | 65,000 | 8 |
| 2010/11/19 | 67,900 | 67,900 | 67,900 | 67,900 | 4 |
| 2010/11/18 | 67,900 | 67,900 | 67,900 | 67,900 | 4 |
| 2010/11/17 | 67,900 | 67,900 | 67,900 | 67,900 | 4 |
| 2010/11/16 | 67,900 | 67,900 | 67,900 | 67,900 | 2 |
| 2010/11/15 | 0 | 0 | 0 | 67,900 | 0 |
| 2010/11/12 | 63,000 | 67,900 | 63,000 | 67,900 | 6 |
| 2010/11/11 | 67,000 | 67,000 | 67,000 | 67,000 | 20 |
| 2010/11/10 | 66,400 | 66,900 | 66,000 | 66,900 | 18 |
| 2010/11/09 | 66,900 | 66,900 | 66,000 | 66,000 | 3 |
| 2010/11/08 | 63,000 | 67,000 | 63,000 | 66,000 | 9 |
| 2010/11/05 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2010/11/04 | 0 | 0 | 0 | 58,500 | 0 |
| 2010/11/02 | 60,000 | 60,000 | 57,500 | 58,500 | 6 |
| 2010/11/01 | 59,500 | 59,500 | 59,500 | 59,500 | 5 |
| 2010/10/29 | 0 | 0 | 0 | 58,800 | 0 |
| 2010/10/28 | 0 | 0 | 0 | 58,800 | 0 |
| 2010/10/27 | 0 | 0 | 0 | 58,800 | 0 |
| 2010/10/26 | 58,300 | 58,800 | 57,800 | 58,800 | 9 |
| 2010/10/25 | 61,800 | 61,800 | 61,800 | 61,800 | 1 |
| 2010/10/22 | 57,900 | 58,900 | 57,900 | 58,900 | 2 |
| 2010/10/21 | 0 | 0 | 0 | 58,900 | 0 |
| 2010/10/20 | 0 | 0 | 0 | 58,900 | 0 |
| 2010/10/19 | 57,900 | 58,900 | 57,900 | 58,900 | 4 |
| 2010/10/18 | 57,900 | 58,900 | 57,900 | 58,900 | 2 |
| 2010/10/15 | 0 | 0 | 0 | 61,900 | 0 |
| 2010/10/14 | 0 | 0 | 0 | 61,900 | 0 |
| 2010/10/13 | 0 | 0 | 0 | 61,900 | 0 |
| 2010/10/12 | 61,900 | 61,900 | 61,900 | 61,900 | 22 |
| 2010/10/08 | 62,000 | 62,100 | 60,800 | 62,100 | 10 |
| 2010/10/07 | 61,000 | 61,000 | 61,000 | 61,000 | 3 |
| 2010/10/06 | 61,600 | 61,600 | 61,000 | 61,000 | 2 |
| 2010/10/05 | 61,100 | 62,900 | 60,600 | 60,600 | 10 |
| 2010/10/04 | 62,000 | 62,000 | 61,100 | 61,100 | 5 |
| 2010/10/01 | 0 | 0 | 0 | 60,000 | 0 |
| 2010/09/30 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2010/09/29 | 0 | 0 | 0 | 64,000 | 0 |
| 2010/09/28 | 0 | 0 | 0 | 64,000 | 0 |
| 2010/09/27 | 0 | 0 | 0 | 64,000 | 0 |
| 2010/09/24 | 64,000 | 64,000 | 64,000 | 64,000 | 5 |
| 2010/09/22 | 0 | 0 | 0 | 64,000 | 0 |
| 2010/09/21 | 0 | 0 | 0 | 64,000 | 0 |
| 2010/09/17 | 0 | 0 | 0 | 64,000 | 0 |
| 2010/09/16 | 0 | 0 | 0 | 64,000 | 0 |
| 2010/09/15 | 0 | 0 | 0 | 64,000 | 0 |
| 2010/09/14 | 64,000 | 64,000 | 64,000 | 64,000 | 1 |
| 2010/09/13 | 65,000 | 65,000 | 65,000 | 65,000 | 18 |
| 2010/09/10 | 61,700 | 63,800 | 61,700 | 63,800 | 6 |
| 2010/09/09 | 61,500 | 61,600 | 61,500 | 61,600 | 4 |
| 2010/09/08 | 0 | 0 | 0 | 61,000 | 0 |
| 2010/09/07 | 0 | 0 | 0 | 61,000 | 0 |
| 2010/09/06 | 61,000 | 61,000 | 61,000 | 61,000 | 2 |
| 2010/09/03 | 0 | 0 | 0 | 56,800 | 0 |
| 2010/09/02 | 0 | 0 | 0 | 56,800 | 0 |
| 2010/09/01 | 0 | 0 | 0 | 56,800 | 0 |
| 2010/08/31 | 56,800 | 56,800 | 56,800 | 56,800 | 1 |
| 2010/08/30 | 0 | 0 | 0 | 56,800 | 0 |
| 2010/08/27 | 56,800 | 56,800 | 56,800 | 56,800 | 1 |
| 2010/08/26 | 56,500 | 56,600 | 56,500 | 56,600 | 3 |
| 2010/08/25 | 59,800 | 59,800 | 56,000 | 56,000 | 4 |
| 2010/08/24 | 0 | 0 | 0 | 58,100 | 0 |
| 2010/08/23 | 0 | 0 | 0 | 58,100 | 0 |
| 2010/08/20 | 0 | 0 | 0 | 58,100 | 0 |
| 2010/08/19 | 0 | 0 | 0 | 58,100 | 0 |
| 2010/08/18 | 58,000 | 58,100 | 58,000 | 58,100 | 13 |
| 2010/08/17 | 58,000 | 58,000 | 58,000 | 58,000 | 21 |
| 2010/08/16 | 0 | 0 | 0 | 62,000 | 0 |
| 2010/08/13 | 0 | 0 | 0 | 62,000 | 0 |
| 2010/08/12 | 63,500 | 63,500 | 62,000 | 62,000 | 9 |
| 2010/08/11 | 68,000 | 68,000 | 63,600 | 63,600 | 22 |
| 2010/08/10 | 64,000 | 65,000 | 63,500 | 65,000 | 5 |
| 2010/08/09 | 65,800 | 65,800 | 63,000 | 64,000 | 5 |
| 2010/08/06 | 0 | 0 | 0 | 62,000 | 0 |
| 2010/08/05 | 61,000 | 62,000 | 61,000 | 62,000 | 2 |
| 2010/08/04 | 0 | 0 | 0 | 60,900 | 0 |
| 2010/08/03 | 0 | 0 | 0 | 60,900 | 0 |
| 2010/08/02 | 60,900 | 60,900 | 60,900 | 60,900 | 1 |
| 2010/07/30 | 0 | 0 | 0 | 60,500 | 0 |
| 2010/07/29 | 0 | 0 | 0 | 60,500 | 0 |
| 2010/07/28 | 0 | 0 | 0 | 60,500 | 0 |
| 2010/07/27 | 60,500 | 60,500 | 60,500 | 60,500 | 2 |
| 2010/07/26 | 60,500 | 60,500 | 60,300 | 60,300 | 4 |
| 2010/07/23 | 0 | 0 | 0 | 60,900 | 0 |
| 2010/07/22 | 60,900 | 60,900 | 60,900 | 60,900 | 1 |
| 2010/07/21 | 60,000 | 60,000 | 60,000 | 60,000 | 4 |
| 2010/07/20 | 0 | 0 | 0 | 65,900 | 0 |
| 2010/07/16 | 0 | 0 | 0 | 65,900 | 0 |
| 2010/07/15 | 0 | 0 | 0 | 65,900 | 0 |
| 2010/07/14 | 0 | 0 | 0 | 65,900 | 0 |
| 2010/07/13 | 65,900 | 65,900 | 65,900 | 65,900 | 1 |
| 2010/07/12 | 64,900 | 64,900 | 64,900 | 64,900 | 21 |
| 2010/07/09 | 66,800 | 66,900 | 66,800 | 66,900 | 6 |
| 2010/07/08 | 65,000 | 65,000 | 65,000 | 65,000 | 5 |
| 2010/07/07 | 62,300 | 62,300 | 62,300 | 62,300 | 1 |
| 2010/07/06 | 0 | 0 | 0 | 60,300 | 0 |
| 2010/07/05 | 60,300 | 60,300 | 60,300 | 60,300 | 2 |
| 2010/07/02 | 0 | 0 | 0 | 60,000 | 0 |
| 2010/07/01 | 0 | 0 | 0 | 60,000 | 0 |
| 2010/06/30 | 60,000 | 60,000 | 60,000 | 60,000 | 8 |
| 2010/06/29 | 60,000 | 61,900 | 60,000 | 61,900 | 2 |
| 2010/06/28 | 56,400 | 58,000 | 56,400 | 58,000 | 2 |
| 2010/06/25 | 61,500 | 61,500 | 60,300 | 60,300 | 2 |
| 2010/06/24 | 62,000 | 62,000 | 62,000 | 62,000 | 1 |
| 2010/06/23 | 63,000 | 63,000 | 63,000 | 63,000 | 1 |
| 2010/06/22 | 62,000 | 62,000 | 62,000 | 62,000 | 1 |
| 2010/06/21 | 62,000 | 62,000 | 62,000 | 62,000 | 1 |
| 2010/06/18 | 0 | 0 | 0 | 61,700 | 0 |
| 2010/06/17 | 0 | 0 | 0 | 61,700 | 0 |
| 2010/06/16 | 0 | 0 | 0 | 61,700 | 0 |
| 2010/06/15 | 0 | 0 | 0 | 61,700 | 0 |
| 2010/06/14 | 0 | 0 | 0 | 61,700 | 0 |
| 2010/06/11 | 68,200 | 68,200 | 61,700 | 61,700 | 20 |
| 2010/06/10 | 61,200 | 65,000 | 61,200 | 65,000 | 8 |
| 2010/06/09 | 0 | 0 | 0 | 61,000 | 0 |
| 2010/06/08 | 0 | 0 | 0 | 61,000 | 0 |
| 2010/06/07 | 61,000 | 61,000 | 61,000 | 61,000 | 1 |
| 2010/06/04 | 62,000 | 62,000 | 62,000 | 62,000 | 1 |
| 2010/06/03 | 60,000 | 60,000 | 60,000 | 60,000 | 2 |
| 2010/06/02 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2010/06/01 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2010/05/31 | 60,100 | 60,100 | 60,100 | 60,100 | 1 |
| 2010/05/28 | 57,000 | 60,000 | 57,000 | 60,000 | 6 |
| 2010/05/27 | 0 | 0 | 0 | 55,600 | 0 |
| 2010/05/26 | 56,000 | 56,000 | 55,600 | 55,600 | 4 |
| 2010/05/25 | 57,800 | 57,800 | 55,500 | 56,000 | 11 |
| 2010/05/24 | 59,000 | 59,000 | 59,000 | 59,000 | 1 |
| 2010/05/21 | 59,000 | 59,000 | 59,000 | 59,000 | 1 |
| 2010/05/20 | 60,000 | 62,000 | 60,000 | 62,000 | 2 |
| 2010/05/19 | 62,500 | 62,500 | 61,000 | 61,000 | 6 |
| 2010/05/18 | 62,000 | 62,000 | 61,500 | 61,500 | 6 |
| 2010/05/17 | 66,000 | 66,100 | 63,500 | 63,500 | 5 |
| 2010/05/14 | 64,100 | 65,000 | 64,000 | 65,000 | 4 |
| 2010/05/13 | 65,300 | 65,300 | 65,000 | 65,000 | 4 |
| 2010/05/12 | 67,000 | 67,000 | 65,300 | 65,300 | 4 |
| 2010/05/11 | 73,000 | 73,000 | 68,000 | 68,000 | 31 |
| 2010/05/10 | 69,900 | 73,200 | 65,000 | 70,000 | 52 |
| 2010/05/07 | 63,000 | 66,000 | 60,200 | 64,000 | 21 |
| 2010/05/06 | 62,800 | 67,000 | 62,500 | 67,000 | 50 |
| 2010/04/30 | 60,500 | 61,500 | 60,300 | 61,500 | 33 |
| 2010/04/28 | 58,800 | 58,800 | 58,800 | 58,800 | 1 |
| 2010/04/27 | 59,800 | 61,000 | 59,000 | 59,000 | 10 |
| 2010/04/26 | 59,000 | 60,000 | 59,000 | 59,600 | 4 |
| 2010/04/23 | 58,900 | 59,000 | 58,500 | 58,500 | 5 |
| 2010/04/22 | 58,300 | 58,300 | 58,300 | 58,300 | 1 |
| 2010/04/21 | 59,700 | 59,700 | 59,700 | 59,700 | 1 |
| 2010/04/20 | 59,800 | 59,800 | 59,800 | 59,800 | 2 |
| 2010/04/19 | 59,100 | 59,600 | 58,200 | 58,200 | 9 |
| 2010/04/16 | 0 | 0 | 0 | 59,100 | 0 |
| 2010/04/15 | 59,600 | 59,600 | 59,100 | 59,100 | 4 |
| 2010/04/14 | 59,500 | 59,500 | 59,500 | 59,500 | 2 |
| 2010/04/13 | 59,600 | 59,600 | 59,500 | 59,500 | 9 |
| 2010/04/12 | 59,500 | 59,900 | 59,500 | 59,600 | 30 |
| 2010/04/09 | 59,500 | 59,500 | 58,500 | 58,600 | 13 |
| 2010/04/08 | 60,600 | 60,600 | 57,500 | 59,500 | 14 |
| 2010/04/07 | 55,800 | 61,100 | 55,800 | 61,000 | 68 |
| 2010/04/06 | 54,900 | 59,800 | 52,900 | 59,800 | 56 |
| 2010/04/05 | 53,200 | 54,200 | 53,200 | 54,200 | 6 |
| 2010/04/02 | 0 | 0 | 0 | 54,700 | 0 |
| 2010/04/01 | 0 | 0 | 0 | 54,700 | 0 |
| 2010/03/31 | 54,500 | 54,700 | 54,500 | 54,700 | 2 |
| 2010/03/30 | 54,500 | 54,500 | 54,500 | 54,500 | 1 |
| 2010/03/29 | 53,500 | 54,000 | 53,500 | 54,000 | 2 |
| 2010/03/26 | 54,000 | 54,900 | 54,000 | 54,900 | 3 |
| 2010/03/25 | 54,800 | 54,900 | 54,800 | 54,900 | 2 |
| 2010/03/24 | 53,500 | 53,500 | 53,500 | 53,500 | 1 |
| 2010/03/23 | 52,000 | 52,000 | 52,000 | 52,000 | 5 |
| 2010/03/19 | 51,500 | 52,000 | 51,500 | 52,000 | 3 |
| 2010/03/16 | 53,000 | 53,000 | 53,000 | 53,000 | 5 |
| 2010/03/12 | 53,000 | 53,000 | 53,000 | 53,000 | 7 |
| 2010/03/11 | 53,000 | 53,000 | 53,000 | 53,000 | 25 |
| 2010/03/10 | 51,000 | 52,000 | 51,000 | 52,000 | 38 |
| 2010/03/09 | 51,000 | 51,000 | 50,500 | 51,000 | 17 |
| 2010/03/08 | 52,000 | 52,500 | 52,000 | 52,500 | 2 |
| 2010/03/05 | 51,000 | 51,800 | 51,000 | 51,800 | 3 |
| 2010/03/04 | 53,000 | 53,000 | 50,100 | 50,100 | 9 |
| 2010/03/03 | 52,800 | 53,000 | 52,800 | 53,000 | 6 |
| 2010/03/02 | 54,800 | 54,800 | 54,800 | 54,800 | 2 |
| 2010/02/22 | 51,000 | 52,000 | 51,000 | 52,000 | 9 |
| 2010/02/18 | 52,000 | 52,000 | 52,000 | 52,000 | 1 |
| 2010/02/17 | 50,400 | 52,000 | 50,400 | 52,000 | 4 |
| 2010/02/16 | 52,400 | 52,400 | 52,400 | 52,400 | 1 |
| 2010/02/15 | 52,500 | 52,600 | 52,500 | 52,600 | 2 |
| 2010/02/12 | 54,000 | 54,000 | 52,300 | 52,300 | 25 |
| 2010/02/10 | 53,200 | 53,700 | 53,000 | 53,700 | 10 |
| 2010/02/09 | 53,000 | 53,000 | 53,000 | 53,000 | 1 |
| 2010/02/08 | 52,000 | 52,000 | 52,000 | 52,000 | 1 |
| 2010/02/05 | 54,000 | 54,000 | 54,000 | 54,000 | 3 |
| 2010/02/04 | 51,000 | 52,000 | 51,000 | 52,000 | 6 |
| 2010/02/03 | 51,000 | 51,000 | 51,000 | 51,000 | 1 |
| 2010/02/02 | 51,400 | 51,400 | 51,400 | 51,400 | 1 |
| 2010/02/01 | 51,900 | 51,900 | 51,900 | 51,900 | 2 |
| 2010/01/29 | 52,000 | 52,000 | 51,000 | 51,900 | 7 |
| 2010/01/28 | 52,600 | 52,600 | 52,600 | 52,600 | 2 |
| 2010/01/26 | 52,000 | 52,000 | 51,000 | 51,000 | 2 |
| 2010/01/25 | 52,000 | 52,000 | 51,000 | 51,000 | 7 |
| 2010/01/22 | 52,600 | 52,900 | 52,500 | 52,900 | 8 |
| 2010/01/21 | 52,900 | 52,900 | 52,900 | 52,900 | 1 |
| 2010/01/20 | 52,700 | 56,000 | 52,700 | 53,500 | 6 |
| 2010/01/18 | 54,500 | 54,500 | 54,500 | 54,500 | 1 |
| 2010/01/14 | 54,700 | 54,700 | 52,800 | 52,800 | 3 |
| 2010/01/12 | 54,700 | 54,700 | 54,000 | 54,000 | 29 |
| 2010/01/08 | 54,500 | 54,700 | 53,500 | 54,700 | 6 |
| 2010/01/07 | 53,700 | 54,500 | 53,700 | 54,500 | 6 |
| 2010/01/06 | 53,400 | 53,400 | 52,500 | 52,500 | 5 |
| 2010/01/05 | 53,000 | 54,000 | 52,600 | 52,600 | 12 |
| 2010/01/04 | 53,000 | 53,000 | 53,000 | 53,000 | 6 |