キタック(4707)の株価時系列情報
キタック(4707)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 | 167 | 170 | 167 | 170 | 900 |
2009/12/29 | 167 | 167 | 167 | 167 | 400 |
2009/12/28 | 156 | 157 | 156 | 157 | 1,200 |
2009/12/25 | 157 | 157 | 157 | 157 | 1,500 |
2009/12/24 | 160 | 160 | 160 | 160 | 100 |
2009/12/22 | 168 | 169 | 159 | 160 | 2,100 |
2009/12/21 | 163 | 168 | 163 | 168 | 1,400 |
2009/12/18 | 163 | 163 | 163 | 163 | 1,300 |
2009/12/17 | 163 | 163 | 158 | 158 | 1,500 |
2009/12/16 | 159 | 163 | 159 | 163 | 1,600 |
2009/12/14 | 158 | 158 | 157 | 157 | 800 |
2009/12/11 | 153 | 153 | 153 | 153 | 100 |
2009/12/10 | 155 | 155 | 155 | 155 | 100 |
2009/12/08 | 152 | 152 | 152 | 152 | 1,000 |
2009/12/07 | 153 | 153 | 151 | 151 | 400 |
2009/12/04 | 162 | 163 | 162 | 162 | 900 |
2009/12/03 | 162 | 162 | 162 | 162 | 600 |
2009/12/02 | 161 | 162 | 161 | 162 | 600 |
2009/12/01 | 159 | 161 | 151 | 161 | 1,700 |
2009/11/30 | 159 | 159 | 159 | 159 | 900 |
2009/11/27 | 159 | 159 | 159 | 159 | 500 |
2009/11/26 | 159 | 159 | 151 | 151 | 1,000 |
2009/11/25 | 151 | 156 | 151 | 156 | 400 |
2009/11/24 | 151 | 151 | 151 | 151 | 400 |
2009/11/19 | 157 | 157 | 157 | 157 | 200 |
2009/11/18 | 151 | 151 | 151 | 151 | 200 |
2009/11/17 | 151 | 151 | 151 | 151 | 300 |
2009/11/12 | 156 | 160 | 156 | 160 | 900 |
2009/11/11 | 152 | 152 | 152 | 152 | 3,800 |
2009/11/10 | 162 | 162 | 151 | 152 | 2,300 |
2009/11/09 | 170 | 170 | 170 | 170 | 200 |
2009/11/06 | 176 | 176 | 176 | 176 | 500 |
2009/11/05 | 174 | 176 | 174 | 176 | 500 |
2009/11/04 | 174 | 174 | 174 | 174 | 600 |
2009/11/02 | 174 | 174 | 170 | 170 | 900 |
2009/10/30 | 174 | 174 | 174 | 174 | 600 |
2009/10/29 | 174 | 174 | 174 | 174 | 400 |
2009/10/28 | 174 | 174 | 174 | 174 | 400 |
2009/10/27 | 174 | 174 | 171 | 171 | 600 |
2009/10/26 | 174 | 174 | 171 | 174 | 1,600 |
2009/10/23 | 176 | 176 | 175 | 175 | 1,100 |
2009/10/22 | 177 | 177 | 175 | 176 | 2,000 |
2009/10/21 | 174 | 175 | 174 | 175 | 400 |
2009/10/20 | 176 | 176 | 176 | 176 | 1,300 |
2009/10/19 | 172 | 176 | 172 | 175 | 3,200 |
2009/10/16 | 172 | 172 | 170 | 170 | 2,100 |
2009/10/15 | 174 | 175 | 169 | 173 | 6,400 |
2009/10/14 | 180 | 185 | 180 | 184 | 7,600 |
2009/10/13 | 190 | 191 | 190 | 191 | 300 |
2009/10/09 | 193 | 193 | 193 | 193 | 700 |
2009/10/08 | 193 | 193 | 193 | 193 | 700 |
2009/10/07 | 193 | 193 | 193 | 193 | 2,700 |
2009/10/06 | 193 | 193 | 193 | 193 | 1,000 |
2009/10/05 | 192 | 193 | 190 | 193 | 900 |
2009/10/02 | 191 | 192 | 186 | 192 | 2,800 |
2009/10/01 | 185 | 191 | 185 | 191 | 800 |
2009/09/30 | 185 | 188 | 185 | 185 | 1,300 |
2009/09/29 | 191 | 191 | 178 | 185 | 3,600 |
2009/09/28 | 191 | 191 | 187 | 191 | 800 |
2009/09/25 | 192 | 192 | 192 | 192 | 300 |
2009/09/24 | 199 | 199 | 182 | 182 | 2,800 |
2009/09/18 | 183 | 186 | 183 | 186 | 700 |
2009/09/17 | 185 | 185 | 185 | 185 | 500 |
2009/09/16 | 184 | 184 | 183 | 183 | 400 |
2009/09/14 | 183 | 183 | 183 | 183 | 100 |
2009/09/10 | 181 | 181 | 181 | 181 | 300 |
2009/09/09 | 180 | 181 | 180 | 181 | 800 |
2009/09/08 | 183 | 183 | 182 | 182 | 500 |
2009/09/07 | 180 | 188 | 180 | 184 | 2,500 |
2009/09/04 | 186 | 186 | 182 | 182 | 2,300 |
2009/09/03 | 189 | 189 | 186 | 186 | 1,500 |
2009/09/02 | 185 | 189 | 185 | 189 | 1,100 |
2009/09/01 | 185 | 186 | 184 | 185 | 2,000 |
2009/08/31 | 189 | 189 | 180 | 180 | 6,200 |
2009/08/28 | 195 | 200 | 192 | 199 | 7,200 |
2009/08/27 | 190 | 192 | 187 | 192 | 5,400 |
2009/08/26 | 190 | 190 | 188 | 190 | 3,300 |
2009/08/25 | 190 | 190 | 190 | 190 | 400 |
2009/08/24 | 190 | 190 | 190 | 190 | 600 |
2009/08/21 | 193 | 193 | 185 | 185 | 3,000 |
2009/08/20 | 186 | 188 | 180 | 188 | 2,500 |
2009/08/19 | 198 | 198 | 185 | 188 | 3,400 |
2009/08/18 | 191 | 198 | 191 | 198 | 6,500 |
2009/08/17 | 189 | 189 | 188 | 188 | 2,300 |
2009/08/13 | 191 | 191 | 191 | 191 | 1,000 |
2009/08/12 | 185 | 191 | 185 | 190 | 5,900 |
2009/08/11 | 190 | 190 | 190 | 190 | 1,000 |
2009/08/06 | 190 | 190 | 183 | 183 | 600 |
2009/08/05 | 189 | 190 | 189 | 190 | 500 |
2009/08/04 | 189 | 189 | 189 | 189 | 500 |
2009/08/03 | 189 | 189 | 189 | 189 | 600 |
2009/07/31 | 190 | 190 | 181 | 181 | 600 |
2009/07/30 | 190 | 190 | 190 | 190 | 400 |
2009/07/29 | 190 | 190 | 190 | 190 | 400 |
2009/07/28 | 189 | 190 | 189 | 190 | 400 |
2009/07/27 | 184 | 189 | 184 | 189 | 1,000 |
2009/07/24 | 179 | 184 | 179 | 184 | 400 |
2009/07/23 | 180 | 180 | 179 | 179 | 500 |
2009/07/22 | 180 | 180 | 180 | 180 | 300 |
2009/07/21 | 183 | 183 | 183 | 183 | 100 |
2009/07/17 | 187 | 187 | 187 | 187 | 100 |
2009/07/16 | 188 | 188 | 188 | 188 | 1,200 |
2009/07/15 | 182 | 190 | 172 | 190 | 2,800 |
2009/07/14 | 192 | 192 | 178 | 182 | 3,000 |
2009/07/13 | 192 | 192 | 192 | 192 | 1,200 |
2009/07/10 | 192 | 193 | 192 | 193 | 1,100 |
2009/07/06 | 193 | 193 | 193 | 193 | 500 |
2009/07/03 | 190 | 193 | 190 | 193 | 500 |
2009/07/02 | 193 | 193 | 183 | 183 | 1,500 |
2009/07/01 | 192 | 193 | 192 | 193 | 1,000 |
2009/06/30 | 190 | 191 | 190 | 191 | 800 |
2009/06/29 | 182 | 192 | 182 | 192 | 2,300 |
2009/06/26 | 194 | 195 | 194 | 195 | 400 |
2009/06/25 | 195 | 195 | 193 | 194 | 1,000 |
2009/06/24 | 190 | 190 | 190 | 190 | 100 |
2009/06/23 | 190 | 190 | 190 | 190 | 9,200 |
2009/06/22 | 178 | 180 | 177 | 178 | 6,700 |
2009/06/19 | 184 | 184 | 175 | 175 | 3,300 |
2009/06/18 | 180 | 182 | 180 | 182 | 600 |
2009/06/17 | 178 | 180 | 178 | 180 | 1,200 |
2009/06/15 | 193 | 193 | 193 | 193 | 1,200 |
2009/06/10 | 193 | 193 | 193 | 193 | 100 |
2009/06/09 | 193 | 193 | 193 | 193 | 300 |
2009/06/08 | 201 | 201 | 201 | 201 | 100 |
2009/06/05 | 192 | 199 | 192 | 199 | 300 |
2009/06/04 | 203 | 203 | 193 | 202 | 1,800 |
2009/06/03 | 214 | 214 | 193 | 193 | 1,000 |
2009/06/02 | 210 | 213 | 210 | 213 | 1,400 |
2009/06/01 | 204 | 210 | 204 | 210 | 500 |
2009/05/29 | 203 | 203 | 203 | 203 | 900 |
2009/05/28 | 203 | 203 | 203 | 203 | 600 |
2009/05/27 | 203 | 203 | 203 | 203 | 400 |
2009/05/26 | 203 | 203 | 203 | 203 | 400 |
2009/05/25 | 203 | 203 | 203 | 203 | 400 |
2009/05/13 | 186 | 186 | 186 | 186 | 100 |
2009/05/11 | 187 | 187 | 187 | 187 | 500 |
2009/05/08 | 179 | 179 | 176 | 176 | 1,000 |
2009/05/07 | 180 | 189 | 179 | 179 | 3,200 |
2009/05/01 | 179 | 179 | 179 | 179 | 1,200 |
2009/04/30 | 190 | 190 | 174 | 179 | 1,800 |
2009/04/28 | 188 | 190 | 188 | 190 | 400 |
2009/04/27 | 184 | 184 | 184 | 184 | 500 |
2009/04/24 | 184 | 184 | 184 | 184 | 300 |
2009/04/23 | 180 | 180 | 180 | 180 | 1,000 |
2009/04/22 | 173 | 173 | 172 | 173 | 400 |
2009/04/21 | 177 | 179 | 177 | 177 | 700 |
2009/04/20 | 175 | 175 | 173 | 173 | 500 |
2009/04/17 | 173 | 173 | 173 | 173 | 200 |
2009/04/16 | 180 | 181 | 180 | 180 | 600 |
2009/04/15 | 176 | 176 | 176 | 176 | 200 |
2009/04/14 | 186 | 186 | 186 | 186 | 500 |
2009/04/13 | 180 | 185 | 180 | 185 | 600 |
2009/04/09 | 181 | 181 | 175 | 175 | 1,500 |
2009/04/08 | 171 | 171 | 171 | 171 | 100 |
2009/04/07 | 171 | 176 | 171 | 176 | 1,800 |
2009/04/06 | 186 | 186 | 183 | 183 | 900 |
2009/04/03 | 190 | 190 | 190 | 190 | 500 |
2009/04/02 | 178 | 190 | 169 | 190 | 7,500 |
2009/04/01 | 201 | 210 | 169 | 186 | 8,400 |
2009/03/31 | 201 | 201 | 201 | 201 | 1,000 |
2009/03/30 | 180 | 203 | 180 | 201 | 4,400 |
2009/03/27 | 210 | 210 | 195 | 200 | 4,200 |
2009/03/26 | 210 | 210 | 210 | 210 | 400 |
2009/03/25 | 210 | 210 | 210 | 210 | 400 |
2009/03/23 | 195 | 196 | 195 | 195 | 3,600 |
2009/03/19 | 197 | 197 | 197 | 197 | 500 |
2009/03/17 | 200 | 200 | 197 | 197 | 200 |
2009/03/12 | 206 | 206 | 205 | 205 | 1,000 |
2009/03/11 | 205 | 205 | 203 | 203 | 1,000 |
2009/03/09 | 200 | 200 | 200 | 200 | 100 |
2009/03/06 | 224 | 224 | 224 | 224 | 100 |
2009/03/05 | 211 | 211 | 205 | 205 | 1,100 |
2009/03/04 | 225 | 225 | 206 | 206 | 1,400 |
2009/03/03 | 225 | 225 | 225 | 225 | 700 |
2009/03/02 | 223 | 223 | 218 | 218 | 900 |
2009/02/27 | 215 | 218 | 215 | 218 | 800 |
2009/02/26 | 215 | 215 | 215 | 215 | 400 |
2009/02/25 | 215 | 215 | 215 | 215 | 400 |
2009/02/20 | 195 | 195 | 195 | 195 | 300 |
2009/02/13 | 214 | 219 | 214 | 219 | 400 |
2009/02/10 | 213 | 213 | 190 | 190 | 600 |
2009/02/09 | 211 | 211 | 211 | 211 | 100 |
2009/02/06 | 210 | 210 | 210 | 210 | 600 |
2009/02/05 | 233 | 233 | 198 | 209 | 800 |
2009/02/04 | 234 | 234 | 234 | 234 | 400 |
2009/02/03 | 234 | 234 | 234 | 234 | 400 |
2009/02/02 | 234 | 234 | 234 | 234 | 400 |
2009/01/30 | 235 | 235 | 235 | 235 | 300 |
2009/01/29 | 235 | 235 | 235 | 235 | 2,000 |
2009/01/28 | 235 | 235 | 235 | 235 | 2,000 |
2009/01/27 | 220 | 235 | 220 | 235 | 2,900 |
2009/01/26 | 214 | 214 | 214 | 214 | 3,100 |
2009/01/23 | 214 | 214 | 214 | 214 | 3,100 |
2009/01/22 | 214 | 214 | 214 | 214 | 400 |
2009/01/21 | 216 | 216 | 216 | 216 | 300 |
2009/01/16 | 201 | 201 | 200 | 200 | 1,000 |
2009/01/15 | 201 | 201 | 201 | 201 | 1,000 |
2009/01/13 | 205 | 206 | 205 | 206 | 400 |
2009/01/09 | 211 | 225 | 210 | 225 | 1,600 |
2009/01/08 | 240 | 240 | 240 | 240 | 400 |
2009/01/07 | 240 | 240 | 240 | 240 | 400 |
2009/01/06 | 240 | 240 | 240 | 240 | 400 |
2009/01/05 | 234 | 240 | 234 | 240 | 700 |