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 |
|---|---|---|---|---|---|
| 2012/12/28 | 1,704 | 1,734 | 1,702 | 1,720 | 3,200 |
| 2012/12/27 | 1,723 | 1,740 | 1,710 | 1,716 | 4,400 |
| 2012/12/26 | 1,744 | 1,750 | 1,743 | 1,750 | 2,200 |
| 2012/12/25 | 1,723 | 1,734 | 1,716 | 1,719 | 4,900 |
| 2012/12/21 | 1,711 | 1,743 | 1,711 | 1,712 | 5,300 |
| 2012/12/20 | 1,725 | 1,735 | 1,710 | 1,721 | 2,200 |
| 2012/12/19 | 1,726 | 1,760 | 1,726 | 1,733 | 4,700 |
| 2012/12/18 | 1,765 | 1,765 | 1,732 | 1,732 | 7,200 |
| 2012/12/17 | 1,768 | 1,799 | 1,760 | 1,768 | 5,700 |
| 2012/12/14 | 1,756 | 1,756 | 1,700 | 1,746 | 7,000 |
| 2012/12/13 | 1,767 | 1,770 | 1,750 | 1,755 | 3,600 |
| 2012/12/12 | 1,785 | 1,785 | 1,735 | 1,740 | 5,000 |
| 2012/12/11 | 1,782 | 1,790 | 1,743 | 1,748 | 5,600 |
| 2012/12/10 | 1,819 | 1,819 | 1,785 | 1,791 | 5,000 |
| 2012/12/07 | 1,800 | 1,823 | 1,780 | 1,805 | 11,000 |
| 2012/12/06 | 1,844 | 1,859 | 1,840 | 1,840 | 4,300 |
| 2012/12/05 | 1,865 | 1,865 | 1,838 | 1,842 | 3,800 |
| 2012/12/04 | 1,851 | 1,870 | 1,851 | 1,852 | 1,700 |
| 2012/12/03 | 1,880 | 1,880 | 1,842 | 1,846 | 3,700 |
| 2012/11/30 | 1,874 | 1,895 | 1,860 | 1,862 | 6,400 |
| 2012/11/29 | 1,843 | 1,854 | 1,827 | 1,854 | 6,000 |
| 2012/11/28 | 1,833 | 1,850 | 1,820 | 1,826 | 7,100 |
| 2012/11/27 | 1,856 | 1,856 | 1,816 | 1,824 | 3,700 |
| 2012/11/26 | 1,862 | 1,870 | 1,830 | 1,839 | 5,200 |
| 2012/11/22 | 1,869 | 1,869 | 1,820 | 1,840 | 8,100 |
| 2012/11/21 | 1,896 | 1,900 | 1,820 | 1,830 | 19,600 |
| 2012/11/20 | 1,976 | 1,976 | 1,893 | 1,925 | 7,000 |
| 2012/11/19 | 1,885 | 1,960 | 1,850 | 1,936 | 8,600 |
| 2012/11/16 | 1,900 | 1,918 | 1,860 | 1,883 | 4,600 |
| 2012/11/15 | 1,871 | 1,900 | 1,863 | 1,900 | 7,500 |
| 2012/11/14 | 1,830 | 1,930 | 1,828 | 1,914 | 7,400 |
| 2012/11/13 | 1,890 | 1,920 | 1,810 | 1,850 | 8,900 |
| 2012/11/12 | 1,939 | 1,950 | 1,871 | 1,880 | 9,400 |
| 2012/11/09 | 1,981 | 2,014 | 1,870 | 1,939 | 23,400 |
| 2012/11/08 | 2,000 | 2,105 | 1,953 | 2,030 | 44,400 |
| 2012/11/07 | 2,300 | 2,558 | 1,952 | 2,000 | 216,000 |
| 2012/11/06 | 1,950 | 2,200 | 1,905 | 2,200 | 74,200 |
| 2012/11/05 | 1,700 | 1,860 | 1,700 | 1,800 | 14,500 |
| 2012/11/02 | 1,671 | 1,698 | 1,670 | 1,676 | 1,500 |
| 2012/11/01 | 1,669 | 1,685 | 1,669 | 1,669 | 700 |
| 2012/10/31 | 1,670 | 1,670 | 1,645 | 1,650 | 2,000 |
| 2012/10/30 | 1,655 | 1,660 | 1,635 | 1,660 | 1,500 |
| 2012/10/29 | 1,690 | 1,690 | 1,660 | 1,660 | 900 |
| 2012/10/26 | 1,690 | 1,700 | 1,680 | 1,689 | 1,100 |
| 2012/10/25 | 1,700 | 1,704 | 1,680 | 1,690 | 2,700 |
| 2012/10/24 | 1,700 | 1,700 | 1,685 | 1,688 | 1,300 |
| 2012/10/23 | 1,702 | 1,702 | 1,690 | 1,700 | 1,200 |
| 2012/10/22 | 1,730 | 1,730 | 1,700 | 1,718 | 1,300 |
| 2012/10/19 | 1,685 | 1,730 | 1,685 | 1,730 | 3,000 |
| 2012/10/18 | 1,722 | 1,730 | 1,680 | 1,690 | 4,400 |
| 2012/10/17 | 1,735 | 1,735 | 1,717 | 1,722 | 700 |
| 2012/10/16 | 1,728 | 1,735 | 1,652 | 1,735 | 8,400 |
| 2012/10/15 | 1,701 | 1,740 | 1,691 | 1,728 | 1,100 |
| 2012/10/12 | 1,754 | 1,756 | 1,700 | 1,730 | 4,500 |
| 2012/10/11 | 1,732 | 1,785 | 1,715 | 1,785 | 3,900 |
| 2012/10/10 | 1,750 | 1,789 | 1,750 | 1,755 | 900 |
| 2012/10/09 | 1,770 | 1,795 | 1,740 | 1,750 | 3,000 |
| 2012/10/05 | 1,749 | 1,749 | 1,720 | 1,723 | 1,000 |
| 2012/10/04 | 1,691 | 1,749 | 1,691 | 1,749 | 900 |
| 2012/10/03 | 1,810 | 1,810 | 1,680 | 1,690 | 3,800 |
| 2012/10/02 | 1,895 | 1,900 | 1,800 | 1,810 | 8,000 |
| 2012/10/01 | 1,810 | 1,900 | 1,750 | 1,900 | 8,400 |
| 2012/09/28 | 1,790 | 1,804 | 1,785 | 1,790 | 6,300 |
| 2012/09/27 | 1,771 | 1,771 | 1,745 | 1,770 | 6,300 |
| 2012/09/26 | 1,725 | 1,850 | 1,695 | 1,840 | 16,800 |
| 2012/09/25 | 1,698 | 1,735 | 1,690 | 1,710 | 6,800 |
| 2012/09/24 | 1,657 | 1,736 | 1,623 | 1,690 | 5,200 |
| 2012/09/21 | 1,635 | 1,660 | 1,624 | 1,624 | 1,700 |
| 2012/09/20 | 1,635 | 1,640 | 1,635 | 1,636 | 2,200 |
| 2012/09/19 | 1,660 | 1,679 | 1,613 | 1,655 | 4,100 |
| 2012/09/18 | 1,682 | 1,700 | 1,640 | 1,690 | 5,300 |
| 2012/09/14 | 1,680 | 1,710 | 1,665 | 1,705 | 5,100 |
| 2012/09/13 | 1,677 | 1,692 | 1,640 | 1,680 | 4,900 |
| 2012/09/12 | 1,630 | 1,685 | 1,630 | 1,680 | 2,500 |
| 2012/09/11 | 1,670 | 1,680 | 1,600 | 1,675 | 6,100 |
| 2012/09/10 | 1,640 | 1,670 | 1,627 | 1,640 | 2,400 |
| 2012/09/07 | 1,620 | 1,640 | 1,620 | 1,640 | 2,700 |
| 2012/09/06 | 1,640 | 1,660 | 1,640 | 1,650 | 2,300 |
| 2012/09/05 | 1,725 | 1,725 | 1,600 | 1,640 | 2,700 |
| 2012/09/04 | 1,676 | 1,710 | 1,676 | 1,700 | 2,900 |
| 2012/09/03 | 1,670 | 1,675 | 1,660 | 1,675 | 3,500 |
| 2012/08/31 | 1,630 | 1,640 | 1,590 | 1,638 | 8,000 |
| 2012/08/30 | 1,667 | 1,667 | 1,640 | 1,653 | 2,800 |
| 2012/08/29 | 1,650 | 1,678 | 1,650 | 1,662 | 1,800 |
| 2012/08/28 | 1,679 | 1,679 | 1,650 | 1,650 | 2,700 |
| 2012/08/27 | 1,671 | 1,725 | 1,670 | 1,679 | 2,000 |
| 2012/08/24 | 1,718 | 1,718 | 1,681 | 1,685 | 1,600 |
| 2012/08/23 | 1,681 | 1,715 | 1,681 | 1,700 | 2,100 |
| 2012/08/22 | 1,680 | 1,685 | 1,661 | 1,680 | 2,900 |
| 2012/08/21 | 1,717 | 1,720 | 1,660 | 1,690 | 4,700 |
| 2012/08/20 | 1,710 | 1,736 | 1,710 | 1,717 | 3,000 |
| 2012/08/17 | 1,760 | 1,770 | 1,750 | 1,750 | 2,500 |
| 2012/08/16 | 1,768 | 1,768 | 1,756 | 1,765 | 1,700 |
| 2012/08/15 | 1,773 | 1,773 | 1,745 | 1,760 | 3,300 |
| 2012/08/14 | 1,779 | 1,779 | 1,745 | 1,745 | 2,900 |
| 2012/08/13 | 1,870 | 1,870 | 1,750 | 1,779 | 12,300 |
| 2012/08/10 | 1,805 | 1,865 | 1,805 | 1,845 | 11,200 |
| 2012/08/09 | 1,752 | 1,805 | 1,750 | 1,800 | 3,700 |
| 2012/08/08 | 1,755 | 1,779 | 1,745 | 1,779 | 2,600 |
| 2012/08/07 | 1,721 | 1,760 | 1,721 | 1,755 | 4,700 |
| 2012/08/06 | 1,800 | 1,860 | 1,731 | 1,788 | 8,900 |
| 2012/08/03 | 1,890 | 1,890 | 1,791 | 1,810 | 9,000 |
| 2012/08/02 | 1,795 | 1,950 | 1,770 | 1,950 | 13,700 |
| 2012/08/01 | 1,720 | 1,800 | 1,715 | 1,740 | 8,200 |
| 2012/07/31 | 1,760 | 1,770 | 1,700 | 1,741 | 3,200 |
| 2012/07/30 | 1,840 | 1,840 | 1,735 | 1,756 | 5,300 |
| 2012/07/27 | 1,745 | 1,830 | 1,730 | 1,788 | 14,500 |
| 2012/07/26 | 1,630 | 1,710 | 1,630 | 1,705 | 8,900 |
| 2012/07/25 | 1,635 | 1,635 | 1,570 | 1,630 | 11,000 |
| 2012/07/24 | 1,617 | 1,647 | 1,605 | 1,647 | 9,300 |
| 2012/07/23 | 1,700 | 1,700 | 1,625 | 1,650 | 16,200 |
| 2012/07/20 | 1,849 | 1,849 | 1,750 | 1,752 | 10,600 |
| 2012/07/19 | 1,854 | 1,919 | 1,850 | 1,852 | 3,800 |
| 2012/07/18 | 1,943 | 1,946 | 1,854 | 1,880 | 9,700 |
| 2012/07/17 | 2,010 | 2,020 | 1,980 | 1,980 | 2,800 |
| 2012/07/13 | 1,999 | 2,028 | 1,990 | 2,010 | 2,500 |
| 2012/07/12 | 2,025 | 2,030 | 1,982 | 1,995 | 7,500 |
| 2012/07/11 | 2,043 | 2,088 | 2,031 | 2,034 | 7,400 |
| 2012/07/10 | 2,105 | 2,105 | 2,050 | 2,070 | 5,400 |
| 2012/07/09 | 2,099 | 2,115 | 2,005 | 2,115 | 5,700 |
| 2012/07/06 | 2,091 | 2,100 | 2,053 | 2,100 | 7,600 |
| 2012/07/05 | 2,120 | 2,150 | 2,100 | 2,100 | 5,700 |
| 2012/07/04 | 2,180 | 2,180 | 2,120 | 2,120 | 8,500 |
| 2012/07/03 | 2,150 | 2,170 | 2,131 | 2,158 | 13,000 |
| 2012/07/02 | 2,070 | 2,280 | 2,065 | 2,199 | 31,700 |
| 2012/06/29 | 2,009 | 2,050 | 1,991 | 2,030 | 12,900 |
| 2012/06/28 | 2,115 | 2,115 | 1,980 | 2,050 | 22,800 |
| 2012/06/27 | 2,100 | 2,180 | 2,100 | 2,115 | 11,400 |
| 2012/06/27 | 1 -> 200.00 分割 | ||||
| 2012/06/26 | 446,000 | 450,000 | 435,000 | 437,000 | 101 |
| 2012/06/25 | 460,500 | 465,500 | 449,000 | 453,000 | 68 |
| 2012/06/22 | 453,000 | 467,000 | 450,500 | 455,000 | 99 |
| 2012/06/21 | 450,000 | 460,000 | 449,000 | 458,000 | 131 |
| 2012/06/20 | 480,000 | 488,000 | 453,000 | 464,000 | 237 |
| 2012/06/19 | 494,000 | 513,000 | 470,500 | 473,000 | 811 |
| 2012/06/18 | 474,000 | 474,000 | 468,000 | 474,000 | 321 |
| 2012/06/15 | 414,000 | 424,500 | 403,000 | 404,000 | 94 |
| 2012/06/14 | 417,000 | 419,500 | 407,500 | 413,000 | 55 |
| 2012/06/13 | 429,000 | 439,000 | 416,500 | 426,500 | 87 |
| 2012/06/12 | 404,500 | 432,000 | 401,500 | 422,000 | 188 |
| 2012/06/11 | 453,000 | 456,500 | 418,500 | 423,500 | 195 |
| 2012/06/08 | 479,500 | 487,500 | 427,000 | 444,000 | 613 |
| 2012/06/07 | 459,500 | 459,500 | 459,000 | 459,500 | 268 |
| 2012/06/06 | 362,000 | 389,500 | 349,000 | 389,500 | 204 |
| 2012/06/05 | 315,000 | 323,500 | 314,000 | 319,500 | 31 |
| 2012/06/04 | 319,000 | 320,000 | 313,000 | 313,000 | 57 |
| 2012/06/01 | 339,000 | 339,000 | 327,500 | 327,500 | 48 |
| 2012/05/31 | 318,500 | 340,000 | 313,000 | 336,000 | 98 |
| 2012/05/30 | 327,000 | 331,000 | 318,500 | 318,500 | 50 |
| 2012/05/29 | 315,000 | 327,000 | 308,000 | 327,000 | 40 |
| 2012/05/28 | 323,000 | 323,000 | 310,000 | 312,000 | 45 |
| 2012/05/25 | 333,500 | 335,000 | 322,000 | 323,000 | 43 |
| 2012/05/24 | 340,000 | 342,000 | 327,000 | 331,500 | 77 |
| 2012/05/23 | 343,000 | 343,000 | 330,000 | 330,000 | 49 |
| 2012/05/22 | 349,000 | 355,000 | 346,000 | 347,500 | 37 |
| 2012/05/21 | 335,000 | 350,000 | 335,000 | 345,000 | 53 |
| 2012/05/18 | 356,000 | 356,000 | 336,500 | 337,000 | 55 |
| 2012/05/17 | 343,000 | 355,000 | 334,500 | 351,000 | 95 |
| 2012/05/16 | 352,000 | 378,000 | 343,500 | 349,000 | 222 |
| 2012/05/15 | 339,500 | 373,000 | 318,000 | 373,000 | 348 |
| 2012/05/14 | 392,000 | 396,500 | 329,000 | 330,000 | 175 |
| 2012/05/11 | 398,500 | 417,500 | 390,500 | 390,500 | 73 |
| 2012/05/10 | 404,000 | 416,000 | 393,000 | 405,000 | 141 |
| 2012/05/09 | 451,500 | 451,500 | 410,000 | 424,000 | 133 |
| 2012/05/08 | 459,500 | 468,000 | 446,000 | 451,500 | 244 |
| 2012/05/07 | 494,500 | 494,500 | 483,000 | 494,500 | 42 |
| 2012/05/02 | 487,500 | 495,000 | 487,500 | 494,500 | 13 |
| 2012/05/01 | 500,000 | 500,000 | 486,000 | 497,000 | 12 |
| 2012/04/27 | 503,000 | 503,000 | 486,000 | 497,000 | 42 |
| 2012/04/26 | 502,000 | 502,000 | 495,000 | 500,000 | 17 |
| 2012/04/25 | 492,500 | 500,000 | 492,000 | 495,000 | 21 |
| 2012/04/24 | 495,500 | 495,500 | 490,000 | 491,000 | 42 |
| 2012/04/23 | 505,000 | 508,000 | 494,000 | 497,500 | 57 |
| 2012/04/20 | 497,000 | 510,000 | 495,000 | 508,000 | 69 |
| 2012/04/19 | 520,000 | 530,000 | 498,500 | 500,000 | 199 |
| 2012/04/18 | 492,500 | 534,000 | 492,500 | 520,000 | 384 |
| 2012/04/17 | 489,500 | 493,000 | 485,000 | 490,000 | 47 |
| 2012/04/16 | 489,000 | 490,000 | 484,000 | 489,500 | 30 |
| 2012/04/13 | 491,000 | 495,000 | 484,000 | 495,000 | 43 |
| 2012/04/12 | 497,500 | 497,500 | 480,500 | 484,000 | 32 |
| 2012/04/11 | 480,000 | 491,000 | 479,000 | 491,000 | 36 |
| 2012/04/10 | 497,000 | 497,000 | 483,000 | 486,000 | 34 |
| 2012/04/09 | 499,000 | 500,000 | 482,000 | 492,000 | 36 |
| 2012/04/06 | 512,000 | 515,000 | 489,000 | 493,500 | 99 |
| 2012/04/05 | 488,000 | 525,000 | 488,000 | 511,000 | 295 |
| 2012/04/04 | 481,000 | 484,000 | 475,000 | 484,000 | 31 |
| 2012/04/03 | 486,000 | 489,000 | 481,000 | 484,000 | 23 |
| 2012/04/02 | 490,000 | 495,000 | 479,000 | 486,000 | 23 |
| 2012/03/30 | 491,000 | 503,000 | 483,000 | 485,000 | 60 |
| 2012/03/29 | 490,000 | 503,000 | 490,000 | 499,000 | 28 |
| 2012/03/28 | 477,000 | 504,000 | 477,000 | 490,000 | 77 |
| 2012/03/27 | 479,000 | 485,000 | 470,000 | 474,000 | 50 |
| 2012/03/26 | 491,000 | 499,000 | 480,000 | 483,000 | 58 |
| 2012/03/23 | 508,000 | 509,000 | 490,000 | 498,000 | 70 |
| 2012/03/22 | 510,000 | 520,000 | 502,000 | 508,000 | 71 |
| 2012/03/21 | 506,000 | 536,000 | 500,000 | 513,000 | 193 |
| 2012/03/19 | 502,000 | 506,000 | 490,000 | 505,000 | 175 |
| 2012/03/16 | 527,000 | 527,000 | 498,000 | 505,000 | 140 |
| 2012/03/15 | 542,000 | 542,000 | 518,000 | 529,000 | 134 |
| 2012/03/14 | 547,000 | 549,000 | 526,000 | 535,000 | 244 |
| 2012/03/13 | 528,000 | 570,000 | 524,000 | 532,000 | 528 |
| 2012/03/12 | 547,000 | 549,000 | 506,000 | 528,000 | 267 |
| 2012/03/09 | 560,000 | 581,000 | 530,000 | 540,000 | 901 |
| 2012/03/08 | 445,000 | 513,000 | 445,000 | 513,000 | 552 |
| 2012/03/07 | 443,000 | 451,000 | 439,000 | 442,500 | 183 |
| 2012/03/06 | 460,000 | 467,000 | 450,000 | 456,000 | 161 |
| 2012/03/05 | 481,000 | 490,000 | 445,500 | 450,000 | 348 |
| 2012/03/02 | 502,000 | 503,000 | 485,500 | 488,000 | 121 |
| 2012/03/01 | 525,000 | 528,000 | 483,000 | 505,000 | 193 |
| 2012/02/29 | 526,000 | 535,000 | 523,000 | 524,000 | 69 |
| 2012/02/28 | 528,000 | 528,000 | 523,000 | 526,000 | 88 |
| 2012/02/27 | 525,000 | 539,000 | 523,000 | 533,000 | 125 |
| 2012/02/24 | 537,000 | 538,000 | 521,000 | 533,000 | 133 |
| 2012/02/23 | 553,000 | 554,000 | 529,000 | 537,000 | 180 |
| 2012/02/22 | 523,000 | 549,000 | 523,000 | 540,000 | 175 |
| 2012/02/21 | 522,000 | 524,000 | 511,000 | 515,000 | 122 |
| 2012/02/20 | 544,000 | 544,000 | 518,000 | 530,000 | 179 |
| 2012/02/17 | 557,000 | 567,000 | 540,000 | 543,000 | 208 |
| 2012/02/16 | 550,000 | 561,000 | 548,000 | 553,000 | 217 |
| 2012/02/15 | 540,000 | 573,000 | 540,000 | 559,000 | 429 |
| 2012/02/14 | 521,000 | 586,000 | 520,000 | 550,000 | 1,016 |
| 2012/02/13 | 531,000 | 538,000 | 500,000 | 510,000 | 301 |
| 2012/02/10 | 539,000 | 558,000 | 529,000 | 537,000 | 342 |
| 2012/02/09 | 540,000 | 555,000 | 519,000 | 532,000 | 372 |
| 2012/02/08 | 592,000 | 592,000 | 547,000 | 550,000 | 619 |
| 2012/02/07 | 600,000 | 615,000 | 576,000 | 582,000 | 775 |
| 2012/02/06 | 586,000 | 640,000 | 586,000 | 630,000 | 882 |
| 2012/02/03 | 571,000 | 625,000 | 560,000 | 584,000 | 1,109 |
| 2012/02/02 | 583,000 | 593,000 | 559,000 | 566,000 | 343 |
| 2012/02/01 | 588,000 | 620,000 | 563,000 | 573,000 | 601 |
| 2012/01/31 | 559,000 | 662,000 | 537,000 | 622,000 | 1,959 |
| 2012/01/30 | 704,000 | 710,000 | 599,000 | 599,000 | 1,266 |
| 2012/01/27 | 688,000 | 718,000 | 670,000 | 699,000 | 1,608 |
| 2012/01/26 | 560,000 | 618,000 | 549,000 | 618,000 | 1,604 |
| 2012/01/25 | 475,000 | 518,000 | 469,500 | 518,000 | 1,224 |
| 2012/01/24 | 460,500 | 485,000 | 429,000 | 447,500 | 1,201 |
| 2012/01/23 | 377,000 | 427,000 | 370,000 | 427,000 | 1,131 |
| 2012/01/20 | 350,500 | 375,000 | 343,000 | 357,000 | 781 |
| 2012/01/19 | 345,000 | 378,000 | 323,000 | 338,000 | 1,125 |
| 2012/01/18 | 288,000 | 343,000 | 288,000 | 340,000 | 588 |
| 2012/01/17 | 287,500 | 333,000 | 284,100 | 297,800 | 901 |
| 2012/01/16 | 279,000 | 284,500 | 272,100 | 283,500 | 156 |
| 2012/01/13 | 296,000 | 299,000 | 281,000 | 284,000 | 207 |
| 2012/01/12 | 348,000 | 356,000 | 293,200 | 302,000 | 1,215 |
| 2012/01/11 | 282,000 | 322,500 | 274,500 | 322,500 | 948 |
| 2012/01/10 | 269,900 | 276,000 | 267,600 | 272,400 | 105 |
| 2012/01/06 | 276,000 | 280,000 | 267,000 | 267,200 | 109 |
| 2012/01/05 | 284,400 | 286,000 | 276,300 | 276,700 | 84 |
| 2012/01/04 | 288,000 | 293,900 | 282,400 | 286,000 | 87 |