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 |
|---|---|---|---|---|---|
| 2011/12/30 | 282,000 | 292,500 | 279,000 | 282,300 | 170 |
| 2011/12/29 | 284,100 | 289,000 | 275,000 | 278,000 | 134 |
| 2011/12/28 | 294,000 | 299,500 | 282,600 | 289,000 | 316 |
| 2011/12/27 | 271,800 | 308,000 | 263,000 | 301,000 | 363 |
| 2011/12/26 | 287,000 | 292,800 | 266,300 | 269,000 | 296 |
| 2011/12/22 | 298,900 | 298,900 | 271,800 | 274,300 | 378 |
| 2011/12/21 | 316,500 | 316,500 | 291,000 | 295,500 | 306 |
| 2011/12/20 | 321,000 | 326,500 | 304,000 | 314,000 | 215 |
| 2011/12/19 | 323,000 | 339,500 | 315,500 | 319,000 | 179 |
| 2011/12/16 | 331,500 | 350,000 | 321,000 | 321,000 | 283 |
| 2011/12/15 | 360,000 | 365,000 | 328,000 | 334,500 | 459 |
| 2011/12/14 | 316,000 | 362,000 | 316,000 | 355,000 | 1,195 |
| 2011/12/13 | 333,000 | 335,000 | 302,000 | 311,000 | 569 |
| 2011/12/12 | 357,000 | 384,000 | 327,000 | 337,000 | 970 |
| 2011/12/09 | 333,000 | 385,000 | 322,000 | 385,000 | 1,040 |
| 2011/12/08 | 300,000 | 335,000 | 286,000 | 319,000 | 1,041 |
| 2011/12/07 | 260,000 | 285,000 | 236,000 | 285,000 | 854 |
| 2011/12/06 | 197,100 | 235,000 | 197,100 | 235,000 | 385 |
| 2011/12/05 | 187,500 | 196,000 | 185,500 | 195,000 | 73 |
| 2011/12/02 | 186,000 | 189,700 | 185,100 | 185,500 | 61 |
| 2011/12/01 | 192,500 | 194,900 | 185,000 | 185,000 | 70 |
| 2011/11/30 | 192,000 | 198,000 | 184,100 | 184,500 | 140 |
| 2011/11/29 | 210,000 | 228,800 | 186,500 | 190,000 | 589 |
| 2011/11/28 | 196,000 | 196,000 | 175,000 | 196,000 | 701 |
| 2011/11/25 | 153,500 | 156,000 | 153,500 | 156,000 | 116 |
| 2011/11/24 | 132,400 | 140,000 | 126,000 | 126,000 | 208 |
| 2011/11/22 | 145,900 | 172,800 | 131,500 | 140,000 | 611 |
| 2011/11/21 | 118,000 | 143,000 | 116,000 | 142,900 | 247 |
| 2011/11/18 | 113,000 | 113,000 | 113,000 | 113,000 | 1 |
| 2011/11/17 | 112,600 | 112,600 | 112,600 | 112,600 | 1 |
| 2011/11/16 | 112,100 | 112,100 | 112,100 | 112,100 | 2 |
| 2011/11/15 | 0 | 0 | 0 | 112,000 | 0 |
| 2011/11/14 | 108,500 | 112,000 | 108,500 | 112,000 | 2 |
| 2011/11/11 | 111,500 | 111,500 | 111,500 | 111,500 | 7 |
| 2011/11/10 | 116,700 | 116,700 | 105,500 | 108,500 | 29 |
| 2011/11/09 | 118,500 | 118,600 | 116,700 | 116,700 | 8 |
| 2011/11/08 | 121,500 | 125,000 | 115,600 | 118,600 | 30 |
| 2011/11/07 | 109,900 | 120,000 | 109,900 | 115,500 | 17 |
| 2011/11/04 | 95,200 | 110,100 | 95,200 | 110,100 | 14 |
| 2011/11/02 | 95,100 | 95,100 | 95,100 | 95,100 | 1 |
| 2011/11/01 | 96,300 | 97,000 | 95,200 | 95,600 | 9 |
| 2011/10/31 | 99,000 | 99,300 | 99,000 | 99,300 | 4 |
| 2011/10/28 | 98,000 | 98,000 | 98,000 | 98,000 | 2 |
| 2011/10/27 | 100,000 | 100,000 | 100,000 | 100,000 | 4 |
| 2011/10/26 | 0 | 0 | 0 | 100,000 | 0 |
| 2011/10/25 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |
| 2011/10/24 | 98,500 | 100,000 | 98,500 | 100,000 | 4 |
| 2011/10/21 | 97,300 | 98,000 | 97,300 | 98,000 | 3 |
| 2011/10/20 | 97,800 | 98,000 | 96,300 | 98,000 | 3 |
| 2011/10/19 | 0 | 0 | 0 | 103,500 | 0 |
| 2011/10/18 | 107,500 | 107,500 | 102,100 | 103,500 | 8 |
| 2011/10/17 | 107,500 | 107,500 | 107,500 | 107,500 | 1 |
| 2011/10/14 | 107,500 | 107,500 | 107,500 | 107,500 | 3 |
| 2011/10/13 | 107,200 | 107,200 | 107,200 | 107,200 | 2 |
| 2011/10/12 | 107,100 | 107,100 | 107,000 | 107,000 | 6 |
| 2011/10/11 | 105,900 | 108,000 | 105,900 | 107,200 | 14 |
| 2011/10/07 | 110,600 | 110,900 | 110,600 | 110,900 | 5 |
| 2011/10/06 | 110,500 | 110,500 | 110,500 | 110,500 | 2 |
| 2011/10/05 | 112,000 | 112,000 | 110,000 | 110,000 | 8 |
| 2011/10/04 | 112,000 | 112,000 | 110,000 | 112,000 | 15 |
| 2011/10/03 | 112,000 | 112,000 | 112,000 | 112,000 | 2 |
| 2011/09/30 | 116,300 | 116,300 | 115,000 | 115,000 | 10 |
| 2011/09/29 | 130,000 | 130,000 | 111,600 | 122,300 | 39 |
| 2011/09/28 | 108,000 | 132,800 | 108,000 | 132,800 | 24 |
| 2011/09/27 | 120,000 | 120,000 | 102,900 | 105,100 | 48 |
| 2011/09/26 | 123,000 | 123,000 | 121,000 | 122,000 | 23 |
| 2011/09/22 | 122,000 | 134,000 | 118,900 | 126,000 | 51 |
| 2011/09/21 | 137,700 | 137,700 | 119,000 | 122,000 | 130 |
| 2011/09/20 | 130,000 | 142,000 | 130,000 | 140,700 | 172 |
| 2011/09/16 | 99,000 | 112,000 | 99,000 | 112,000 | 216 |
| 2011/09/15 | 95,500 | 97,000 | 95,000 | 97,000 | 23 |
| 2011/09/14 | 93,500 | 95,000 | 93,500 | 95,000 | 46 |
| 2011/09/13 | 95,000 | 95,000 | 93,500 | 93,500 | 15 |
| 2011/09/12 | 90,900 | 95,000 | 90,700 | 95,000 | 38 |
| 2011/09/09 | 90,700 | 90,700 | 90,700 | 90,700 | 1 |
| 2011/09/08 | 88,100 | 88,100 | 88,100 | 88,100 | 11 |
| 2011/09/07 | 88,500 | 92,000 | 87,800 | 88,100 | 23 |
| 2011/09/06 | 87,000 | 87,600 | 87,000 | 87,500 | 5 |
| 2011/09/05 | 87,000 | 87,300 | 86,100 | 86,100 | 32 |
| 2011/09/02 | 87,000 | 87,000 | 85,500 | 86,500 | 11 |
| 2011/09/01 | 90,000 | 92,000 | 85,000 | 87,000 | 78 |
| 2011/08/31 | 81,200 | 85,000 | 81,200 | 85,000 | 3 |
| 2011/08/30 | 0 | 0 | 0 | 81,100 | 0 |
| 2011/08/29 | 0 | 0 | 0 | 79,500 | 0 |
| 2011/08/26 | 0 | 0 | 0 | 79,500 | 0 |
| 2011/08/25 | 0 | 0 | 0 | 79,500 | 0 |
| 2011/08/24 | 0 | 0 | 0 | 79,500 | 0 |
| 2011/08/23 | 0 | 0 | 0 | 79,500 | 0 |
| 2011/08/22 | 79,500 | 79,500 | 79,500 | 79,500 | 1 |
| 2011/08/19 | 82,500 | 82,500 | 82,500 | 82,500 | 4 |
| 2011/08/18 | 83,000 | 83,000 | 83,000 | 83,000 | 1 |
| 2011/08/17 | 0 | 0 | 0 | 85,400 | 0 |
| 2011/08/16 | 0 | 0 | 0 | 85,400 | 0 |
| 2011/08/15 | 86,000 | 86,000 | 84,000 | 85,400 | 14 |
| 2011/08/12 | 85,000 | 86,000 | 84,800 | 84,800 | 22 |
| 2011/08/11 | 84,000 | 85,000 | 82,300 | 82,300 | 21 |
| 2011/08/10 | 80,400 | 85,600 | 80,400 | 80,600 | 29 |
| 2011/08/09 | 71,000 | 71,000 | 71,000 | 71,000 | 4 |
| 2011/08/08 | 0 | 0 | 0 | 75,000 | 0 |
| 2011/08/05 | 76,000 | 76,000 | 75,000 | 75,000 | 5 |
| 2011/08/04 | 79,500 | 79,500 | 79,500 | 79,500 | 1 |
| 2011/08/03 | 0 | 0 | 0 | 79,500 | 0 |
| 2011/08/02 | 0 | 0 | 0 | 79,500 | 0 |
| 2011/08/01 | 79,500 | 79,500 | 79,500 | 79,500 | 1 |
| 2011/07/29 | 0 | 0 | 0 | 80,000 | 0 |
| 2011/07/28 | 0 | 0 | 0 | 80,000 | 0 |
| 2011/07/27 | 0 | 0 | 0 | 80,000 | 0 |
| 2011/07/26 | 80,000 | 80,000 | 80,000 | 80,000 | 1 |
| 2011/07/25 | 79,000 | 80,000 | 79,000 | 80,000 | 4 |
| 2011/07/22 | 0 | 0 | 0 | 82,000 | 0 |
| 2011/07/21 | 0 | 0 | 0 | 82,000 | 0 |
| 2011/07/20 | 0 | 0 | 0 | 82,000 | 0 |
| 2011/07/19 | 0 | 0 | 0 | 82,000 | 0 |
| 2011/07/15 | 0 | 0 | 0 | 82,000 | 0 |
| 2011/07/14 | 0 | 0 | 0 | 82,000 | 0 |
| 2011/07/13 | 0 | 0 | 0 | 82,000 | 0 |
| 2011/07/12 | 84,100 | 84,100 | 79,600 | 82,000 | 8 |
| 2011/07/11 | 87,900 | 87,900 | 86,000 | 86,000 | 9 |
| 2011/07/08 | 88,100 | 88,500 | 88,000 | 88,500 | 9 |
| 2011/07/07 | 87,400 | 88,000 | 87,400 | 88,000 | 6 |
| 2011/07/06 | 0 | 0 | 0 | 86,000 | 0 |
| 2011/07/05 | 86,000 | 86,000 | 86,000 | 86,000 | 1 |
| 2011/07/04 | 86,000 | 86,000 | 85,500 | 85,500 | 4 |
| 2011/07/01 | 0 | 0 | 0 | 88,500 | 0 |
| 2011/06/30 | 88,500 | 88,500 | 88,500 | 88,500 | 1 |
| 2011/06/29 | 89,000 | 89,000 | 89,000 | 89,000 | 1 |
| 2011/06/28 | 90,000 | 90,000 | 89,100 | 89,100 | 3 |
| 2011/06/27 | 89,900 | 90,000 | 89,900 | 90,000 | 5 |
| 2011/06/24 | 89,300 | 89,300 | 89,300 | 89,300 | 6 |
| 2011/06/23 | 89,300 | 89,300 | 89,300 | 89,300 | 2 |
| 2011/06/22 | 87,900 | 89,300 | 87,900 | 89,300 | 5 |
| 2011/06/21 | 85,000 | 87,900 | 85,000 | 87,900 | 4 |
| 2011/06/20 | 0 | 0 | 0 | 85,000 | 0 |
| 2011/06/17 | 85,000 | 85,000 | 85,000 | 85,000 | 1 |
| 2011/06/16 | 85,000 | 85,000 | 85,000 | 85,000 | 1 |
| 2011/06/15 | 0 | 0 | 0 | 85,000 | 0 |
| 2011/06/14 | 88,000 | 88,000 | 85,000 | 85,000 | 7 |
| 2011/06/13 | 88,000 | 88,000 | 88,000 | 88,000 | 15 |
| 2011/06/10 | 94,000 | 94,000 | 94,000 | 94,000 | 18 |
| 2011/06/09 | 88,000 | 94,000 | 88,000 | 94,000 | 4 |
| 2011/06/08 | 84,000 | 84,000 | 84,000 | 84,000 | 1 |
| 2011/06/07 | 83,000 | 83,000 | 83,000 | 83,000 | 2 |
| 2011/06/06 | 81,500 | 82,000 | 81,500 | 82,000 | 3 |
| 2011/06/03 | 0 | 0 | 0 | 81,000 | 0 |
| 2011/06/02 | 81,000 | 81,000 | 81,000 | 81,000 | 7 |
| 2011/06/01 | 0 | 0 | 0 | 81,000 | 0 |
| 2011/05/31 | 81,000 | 81,000 | 81,000 | 81,000 | 2 |
| 2011/05/30 | 81,000 | 81,000 | 81,000 | 81,000 | 7 |
| 2011/05/27 | 0 | 0 | 0 | 78,500 | 0 |
| 2011/05/26 | 78,500 | 78,500 | 78,500 | 78,500 | 4 |
| 2011/05/25 | 78,500 | 78,500 | 78,500 | 78,500 | 3 |
| 2011/05/24 | 78,500 | 78,500 | 78,500 | 78,500 | 7 |
| 2011/05/23 | 78,500 | 78,500 | 78,500 | 78,500 | 7 |
| 2011/05/20 | 78,500 | 78,500 | 78,500 | 78,500 | 5 |
| 2011/05/19 | 78,500 | 78,500 | 78,500 | 78,500 | 7 |
| 2011/05/18 | 78,500 | 78,500 | 78,500 | 78,500 | 1 |
| 2011/05/17 | 75,000 | 75,000 | 75,000 | 75,000 | 5 |
| 2011/05/16 | 75,000 | 75,000 | 75,000 | 75,000 | 9 |
| 2011/05/13 | 77,900 | 77,900 | 72,300 | 77,500 | 12 |
| 2011/05/12 | 77,900 | 77,900 | 77,900 | 77,900 | 4 |
| 2011/05/11 | 78,000 | 79,000 | 77,900 | 77,900 | 18 |
| 2011/05/10 | 75,500 | 77,900 | 75,000 | 77,900 | 15 |
| 2011/05/09 | 70,500 | 75,000 | 70,500 | 75,000 | 8 |
| 2011/05/06 | 69,800 | 72,000 | 69,800 | 72,000 | 17 |
| 2011/05/02 | 70,200 | 71,000 | 69,500 | 71,000 | 4 |
| 2011/04/28 | 70,000 | 70,000 | 70,000 | 70,000 | 1 |
| 2011/04/27 | 70,000 | 70,500 | 70,000 | 70,500 | 3 |
| 2011/04/26 | 68,900 | 69,900 | 68,900 | 69,500 | 7 |
| 2011/04/25 | 69,000 | 69,000 | 68,800 | 69,000 | 4 |
| 2011/04/22 | 69,000 | 69,000 | 69,000 | 69,000 | 2 |
| 2011/04/21 | 68,900 | 68,900 | 68,900 | 68,900 | 11 |
| 2011/04/20 | 67,900 | 67,900 | 67,900 | 67,900 | 4 |
| 2011/04/19 | 67,100 | 67,200 | 67,100 | 67,200 | 4 |
| 2011/04/18 | 0 | 0 | 0 | 67,900 | 0 |
| 2011/04/15 | 68,200 | 68,200 | 67,900 | 67,900 | 4 |
| 2011/04/14 | 66,400 | 68,200 | 66,400 | 68,200 | 2 |
| 2011/04/13 | 0 | 0 | 0 | 66,400 | 0 |
| 2011/04/12 | 66,500 | 66,500 | 66,400 | 66,400 | 3 |
| 2011/04/11 | 69,100 | 69,100 | 69,100 | 69,100 | 12 |
| 2011/04/08 | 65,900 | 69,200 | 65,900 | 69,200 | 4 |
| 2011/04/07 | 66,000 | 66,000 | 65,900 | 65,900 | 3 |
| 2011/04/06 | 67,200 | 67,200 | 65,400 | 65,400 | 4 |
| 2011/04/05 | 69,100 | 69,100 | 67,800 | 67,800 | 3 |
| 2011/04/04 | 68,400 | 68,400 | 68,400 | 68,400 | 1 |
| 2011/04/01 | 68,900 | 69,000 | 67,900 | 68,400 | 7 |
| 2011/03/31 | 67,500 | 67,900 | 67,500 | 67,900 | 6 |
| 2011/03/30 | 65,500 | 65,500 | 65,500 | 65,500 | 1 |
| 2011/03/29 | 65,100 | 65,100 | 65,000 | 65,000 | 13 |
| 2011/03/28 | 65,500 | 65,500 | 65,500 | 65,500 | 1 |
| 2011/03/25 | 70,000 | 70,000 | 70,000 | 70,000 | 3 |
| 2011/03/24 | 70,600 | 70,600 | 70,600 | 70,600 | 5 |
| 2011/03/23 | 65,600 | 65,600 | 65,600 | 65,600 | 2 |
| 2011/03/22 | 63,000 | 63,000 | 63,000 | 63,000 | 2 |
| 2011/03/18 | 61,000 | 61,000 | 61,000 | 61,000 | 5 |
| 2011/03/17 | 60,000 | 60,000 | 60,000 | 60,000 | 2 |
| 2011/03/16 | 55,100 | 60,200 | 55,100 | 60,200 | 30 |
| 2011/03/15 | 71,000 | 71,000 | 64,100 | 64,100 | 3 |
| 2011/03/14 | 0 | 0 | 0 | 79,100 | 0 |
| 2011/03/11 | 79,500 | 79,500 | 79,100 | 79,100 | 17 |
| 2011/03/10 | 79,100 | 80,000 | 79,100 | 79,100 | 11 |
| 2011/03/09 | 78,300 | 78,800 | 78,300 | 78,800 | 4 |
| 2011/03/08 | 76,800 | 76,800 | 76,800 | 76,800 | 1 |
| 2011/03/07 | 75,900 | 75,900 | 74,000 | 74,000 | 17 |
| 2011/03/04 | 0 | 0 | 0 | 76,800 | 0 |
| 2011/03/03 | 76,800 | 76,800 | 76,800 | 76,800 | 1 |
| 2011/03/02 | 75,100 | 76,600 | 75,100 | 76,600 | 2 |
| 2011/03/01 | 0 | 0 | 0 | 74,700 | 0 |
| 2011/02/28 | 77,800 | 77,800 | 74,700 | 74,700 | 10 |
| 2011/02/25 | 77,500 | 77,500 | 77,500 | 77,500 | 7 |
| 2011/02/24 | 77,500 | 77,500 | 77,500 | 77,500 | 3 |
| 2011/02/23 | 0 | 0 | 0 | 77,500 | 0 |
| 2011/02/22 | 77,500 | 77,500 | 77,500 | 77,500 | 1 |
| 2011/02/21 | 78,200 | 78,200 | 77,500 | 77,500 | 13 |
| 2011/02/18 | 78,200 | 78,200 | 78,200 | 78,200 | 11 |
| 2011/02/17 | 76,500 | 78,200 | 76,500 | 78,200 | 5 |
| 2011/02/16 | 76,200 | 79,200 | 76,200 | 76,400 | 4 |
| 2011/02/15 | 76,200 | 76,200 | 76,100 | 76,100 | 3 |
| 2011/02/14 | 79,400 | 79,400 | 76,100 | 76,100 | 24 |
| 2011/02/10 | 79,500 | 79,500 | 78,000 | 79,500 | 13 |
| 2011/02/09 | 79,000 | 79,500 | 78,500 | 79,500 | 16 |
| 2011/02/08 | 78,200 | 83,000 | 78,200 | 81,800 | 39 |
| 2011/02/07 | 73,100 | 74,000 | 73,100 | 74,000 | 6 |
| 2011/02/04 | 0 | 0 | 0 | 74,000 | 0 |
| 2011/02/03 | 0 | 0 | 0 | 74,000 | 0 |
| 2011/02/02 | 0 | 0 | 0 | 74,000 | 0 |
| 2011/02/01 | 73,000 | 74,000 | 73,000 | 74,000 | 4 |
| 2011/01/31 | 71,500 | 71,500 | 71,500 | 71,500 | 3 |
| 2011/01/28 | 71,600 | 73,500 | 71,600 | 73,500 | 3 |
| 2011/01/27 | 73,500 | 73,500 | 73,500 | 73,500 | 2 |
| 2011/01/26 | 71,300 | 73,500 | 71,300 | 73,500 | 3 |
| 2011/01/25 | 0 | 0 | 0 | 70,000 | 0 |
| 2011/01/24 | 0 | 0 | 0 | 70,000 | 0 |
| 2011/01/21 | 73,700 | 73,700 | 70,000 | 70,000 | 11 |
| 2011/01/20 | 0 | 0 | 0 | 73,700 | 0 |
| 2011/01/19 | 0 | 0 | 0 | 73,700 | 0 |
| 2011/01/18 | 0 | 0 | 0 | 73,700 | 0 |
| 2011/01/17 | 73,900 | 73,900 | 73,700 | 73,700 | 2 |
| 2011/01/14 | 0 | 0 | 0 | 73,500 | 0 |
| 2011/01/13 | 0 | 0 | 0 | 73,500 | 0 |
| 2011/01/12 | 74,000 | 74,000 | 73,500 | 73,500 | 2 |
| 2011/01/11 | 80,000 | 80,000 | 72,500 | 73,500 | 30 |
| 2011/01/07 | 78,900 | 79,000 | 78,500 | 78,500 | 8 |
| 2011/01/06 | 73,800 | 75,000 | 73,200 | 75,000 | 3 |
| 2011/01/05 | 73,500 | 73,500 | 73,500 | 73,500 | 1 |
| 2011/01/04 | 0 | 0 | 0 | 73,000 | 0 |