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 |
|---|---|---|---|---|---|
| 2022/12/30 | 271 | 272 | 271 | 272 | 2,400 |
| 2022/12/29 | 270 | 273 | 270 | 273 | 1,600 |
| 2022/12/28 | 271 | 271 | 269 | 269 | 4,300 |
| 2022/12/27 | 274 | 274 | 270 | 270 | 1,300 |
| 2022/12/26 | 272 | 273 | 270 | 272 | 2,700 |
| 2022/12/23 | 272 | 272 | 269 | 272 | 3,400 |
| 2022/12/22 | 274 | 274 | 271 | 273 | 3,400 |
| 2022/12/21 | 271 | 274 | 268 | 274 | 2,400 |
| 2022/12/20 | 277 | 277 | 270 | 271 | 24,100 |
| 2022/12/19 | 281 | 281 | 277 | 277 | 2,500 |
| 2022/12/16 | 278 | 278 | 277 | 278 | 4,500 |
| 2022/12/15 | 279 | 280 | 277 | 280 | 6,900 |
| 2022/12/14 | 277 | 279 | 276 | 279 | 6,400 |
| 2022/12/13 | 278 | 281 | 276 | 277 | 7,100 |
| 2022/12/12 | 276 | 284 | 275 | 280 | 9,500 |
| 2022/12/09 | 279 | 279 | 274 | 276 | 7,000 |
| 2022/12/08 | 274 | 280 | 274 | 277 | 20,900 |
| 2022/12/07 | 277 | 278 | 274 | 274 | 16,700 |
| 2022/12/06 | 290 | 290 | 275 | 278 | 53,400 |
| 2022/12/05 | 297 | 297 | 281 | 285 | 158,200 |
| 2022/12/02 | 285 | 325 | 281 | 318 | 376,900 |
| 2022/12/01 | 279 | 280 | 276 | 280 | 11,000 |
| 2022/11/30 | 277 | 279 | 276 | 279 | 11,500 |
| 2022/11/29 | 275 | 278 | 273 | 277 | 5,700 |
| 2022/11/28 | 274 | 276 | 273 | 275 | 4,800 |
| 2022/11/25 | 274 | 274 | 273 | 274 | 2,400 |
| 2022/11/24 | 270 | 274 | 270 | 274 | 6,100 |
| 2022/11/22 | 271 | 272 | 268 | 270 | 5,100 |
| 2022/11/21 | 270 | 272 | 270 | 271 | 2,700 |
| 2022/11/18 | 268 | 270 | 268 | 270 | 5,000 |
| 2022/11/17 | 267 | 269 | 267 | 269 | 600 |
| 2022/11/16 | 269 | 270 | 265 | 269 | 5,400 |
| 2022/11/15 | 267 | 269 | 267 | 269 | 2,200 |
| 2022/11/14 | 265 | 267 | 265 | 267 | 1,200 |
| 2022/11/11 | 265 | 265 | 264 | 265 | 1,600 |
| 2022/11/10 | 266 | 266 | 265 | 265 | 500 |
| 2022/11/09 | 267 | 267 | 266 | 266 | 2,500 |
| 2022/11/08 | 267 | 267 | 267 | 267 | 300 |
| 2022/11/07 | 266 | 266 | 265 | 265 | 3,500 |
| 2022/11/04 | 265 | 265 | 263 | 265 | 4,800 |
| 2022/11/02 | 267 | 267 | 264 | 265 | 4,600 |
| 2022/11/01 | 269 | 269 | 267 | 267 | 7,300 |
| 2022/10/31 | 270 | 271 | 269 | 269 | 1,500 |
| 2022/10/28 | 270 | 270 | 269 | 269 | 2,700 |
| 2022/10/27 | 273 | 273 | 269 | 271 | 6,700 |
| 2022/10/26 | 273 | 274 | 273 | 273 | 1,900 |
| 2022/10/25 | 271 | 274 | 271 | 274 | 12,300 |
| 2022/10/24 | 271 | 271 | 270 | 271 | 3,400 |
| 2022/10/21 | 272 | 272 | 269 | 270 | 14,700 |
| 2022/10/20 | 275 | 275 | 272 | 272 | 5,700 |
| 2022/10/19 | 277 | 277 | 274 | 276 | 30,700 |
| 2022/10/18 | 283 | 283 | 282 | 283 | 5,100 |
| 2022/10/17 | 283 | 283 | 281 | 282 | 5,100 |
| 2022/10/14 | 285 | 285 | 283 | 283 | 4,800 |
| 2022/10/13 | 287 | 287 | 283 | 283 | 7,900 |
| 2022/10/12 | 282 | 283 | 282 | 283 | 800 |
| 2022/10/11 | 284 | 284 | 282 | 283 | 14,800 |
| 2022/10/07 | 286 | 286 | 284 | 284 | 3,500 |
| 2022/10/06 | 282 | 285 | 281 | 284 | 9,800 |
| 2022/10/05 | 278 | 284 | 278 | 281 | 18,000 |
| 2022/10/04 | 277 | 278 | 276 | 277 | 2,700 |
| 2022/10/03 | 274 | 275 | 272 | 275 | 14,300 |
| 2022/09/30 | 274 | 274 | 273 | 273 | 3,400 |
| 2022/09/29 | 274 | 277 | 272 | 274 | 5,400 |
| 2022/09/28 | 273 | 273 | 269 | 273 | 7,200 |
| 2022/09/27 | 274 | 274 | 270 | 271 | 12,700 |
| 2022/09/26 | 272 | 275 | 272 | 273 | 3,800 |
| 2022/09/22 | 275 | 276 | 271 | 276 | 5,200 |
| 2022/09/21 | 280 | 280 | 274 | 275 | 15,400 |
| 2022/09/20 | 287 | 288 | 280 | 281 | 37,500 |
| 2022/09/16 | 288 | 300 | 285 | 291 | 55,500 |
| 2022/09/15 | 283 | 289 | 283 | 289 | 6,700 |
| 2022/09/14 | 282 | 284 | 282 | 283 | 7,000 |
| 2022/09/13 | 282 | 283 | 282 | 282 | 4,800 |
| 2022/09/12 | 283 | 283 | 281 | 282 | 7,700 |
| 2022/09/09 | 286 | 286 | 279 | 282 | 18,600 |
| 2022/09/08 | 285 | 286 | 283 | 286 | 4,000 |
| 2022/09/07 | 283 | 285 | 282 | 284 | 7,500 |
| 2022/09/06 | 284 | 285 | 282 | 282 | 10,300 |
| 2022/09/05 | 290 | 290 | 280 | 283 | 35,300 |
| 2022/09/02 | 298 | 316 | 287 | 291 | 122,300 |
| 2022/09/01 | 295 | 299 | 295 | 295 | 10,900 |
| 2022/08/31 | 294 | 297 | 293 | 295 | 14,800 |
| 2022/08/30 | 299 | 299 | 290 | 295 | 37,400 |
| 2022/08/29 | 308 | 308 | 289 | 298 | 156,000 |
| 2022/08/26 | 320 | 331 | 312 | 325 | 182,100 |
| 2022/08/25 | 303 | 309 | 301 | 309 | 32,300 |
| 2022/08/24 | 306 | 306 | 299 | 301 | 8,300 |
| 2022/08/23 | 300 | 305 | 300 | 303 | 8,700 |
| 2022/08/22 | 305 | 305 | 297 | 299 | 29,700 |
| 2022/08/19 | 295 | 307 | 295 | 301 | 40,800 |
| 2022/08/18 | 295 | 297 | 291 | 295 | 10,500 |
| 2022/08/17 | 296 | 297 | 292 | 295 | 32,100 |
| 2022/08/16 | 292 | 295 | 288 | 293 | 20,300 |
| 2022/08/15 | 293 | 293 | 287 | 292 | 9,400 |
| 2022/08/12 | 290 | 293 | 287 | 293 | 15,800 |
| 2022/08/10 | 292 | 293 | 287 | 291 | 26,000 |
| 2022/08/09 | 287 | 293 | 284 | 292 | 30,500 |
| 2022/08/08 | 281 | 292 | 279 | 290 | 41,700 |
| 2022/08/05 | 293 | 301 | 283 | 288 | 131,500 |
| 2022/08/04 | 298 | 345 | 280 | 296 | 922,500 |
| 2022/08/03 | 276 | 277 | 276 | 277 | 700 |
| 2022/08/02 | 277 | 277 | 275 | 275 | 3,900 |
| 2022/08/01 | 275 | 278 | 274 | 276 | 2,700 |
| 2022/07/29 | 276 | 276 | 272 | 273 | 4,100 |
| 2022/07/28 | 273 | 278 | 271 | 275 | 6,300 |
| 2022/07/27 | 274 | 275 | 272 | 272 | 3,800 |
| 2022/07/26 | 274 | 277 | 272 | 272 | 6,100 |
| 2022/07/25 | 278 | 278 | 272 | 273 | 7,500 |
| 2022/07/22 | 279 | 279 | 277 | 278 | 600 |
| 2022/07/21 | 277 | 279 | 272 | 277 | 7,100 |
| 2022/07/20 | 277 | 277 | 276 | 276 | 500 |
| 2022/07/19 | 276 | 278 | 276 | 277 | 2,600 |
| 2022/07/15 | 275 | 276 | 275 | 276 | 400 |
| 2022/07/14 | 276 | 276 | 275 | 275 | 500 |
| 2022/07/13 | 276 | 276 | 274 | 274 | 2,000 |
| 2022/07/12 | 274 | 277 | 273 | 273 | 1,200 |
| 2022/07/11 | 277 | 277 | 270 | 273 | 5,800 |
| 2022/07/08 | 276 | 276 | 274 | 274 | 1,600 |
| 2022/07/07 | 278 | 278 | 273 | 273 | 1,100 |
| 2022/07/06 | 278 | 281 | 275 | 276 | 9,400 |
| 2022/07/05 | 274 | 281 | 272 | 280 | 25,400 |
| 2022/07/04 | 269 | 274 | 269 | 271 | 3,200 |
| 2022/07/01 | 272 | 272 | 267 | 269 | 2,400 |
| 2022/06/30 | 271 | 271 | 269 | 269 | 1,400 |
| 2022/06/29 | 271 | 271 | 269 | 269 | 1,600 |
| 2022/06/28 | 271 | 271 | 270 | 271 | 1,200 |
| 2022/06/27 | 272 | 272 | 268 | 271 | 4,800 |
| 2022/06/24 | 272 | 274 | 270 | 272 | 2,700 |
| 2022/06/23 | 271 | 273 | 271 | 272 | 600 |
| 2022/06/22 | 273 | 273 | 270 | 271 | 4,400 |
| 2022/06/21 | 282 | 283 | 271 | 275 | 9,200 |
| 2022/06/20 | 267 | 282 | 267 | 277 | 33,700 |
| 2022/06/17 | 270 | 270 | 264 | 265 | 7,600 |
| 2022/06/16 | 271 | 272 | 269 | 270 | 2,400 |
| 2022/06/15 | 269 | 272 | 268 | 268 | 4,700 |
| 2022/06/14 | 272 | 272 | 269 | 269 | 5,500 |
| 2022/06/13 | 272 | 274 | 271 | 271 | 3,300 |
| 2022/06/10 | 273 | 273 | 272 | 272 | 1,300 |
| 2022/06/09 | 275 | 275 | 273 | 273 | 3,500 |
| 2022/06/08 | 275 | 276 | 274 | 274 | 5,700 |
| 2022/06/07 | 274 | 275 | 273 | 275 | 1,400 |
| 2022/06/06 | 273 | 274 | 273 | 274 | 3,500 |
| 2022/06/03 | 275 | 275 | 272 | 273 | 6,500 |
| 2022/06/02 | 275 | 275 | 273 | 274 | 1,100 |
| 2022/06/01 | 273 | 275 | 272 | 275 | 10,500 |
| 2022/05/31 | 275 | 276 | 274 | 274 | 8,400 |
| 2022/05/30 | 273 | 274 | 263 | 272 | 53,500 |
| 2022/05/27 | 280 | 298 | 279 | 289 | 71,700 |
| 2022/05/26 | 284 | 287 | 275 | 278 | 11,200 |
| 2022/05/25 | 283 | 285 | 282 | 282 | 2,500 |
| 2022/05/24 | 287 | 289 | 280 | 282 | 12,400 |
| 2022/05/23 | 280 | 285 | 280 | 283 | 6,600 |
| 2022/05/20 | 282 | 282 | 272 | 276 | 8,600 |
| 2022/05/19 | 279 | 282 | 278 | 282 | 1,600 |
| 2022/05/18 | 278 | 280 | 275 | 279 | 5,300 |
| 2022/05/17 | 283 | 284 | 280 | 280 | 2,600 |
| 2022/05/16 | 280 | 283 | 275 | 281 | 5,100 |
| 2022/05/13 | 282 | 282 | 276 | 276 | 1,100 |
| 2022/05/12 | 285 | 285 | 280 | 280 | 2,800 |
| 2022/05/11 | 285 | 289 | 285 | 289 | 1,600 |
| 2022/05/10 | 289 | 290 | 285 | 285 | 1,300 |
| 2022/05/09 | 289 | 289 | 285 | 288 | 1,500 |
| 2022/05/06 | 288 | 289 | 288 | 288 | 600 |
| 2022/05/02 | 283 | 287 | 283 | 287 | 800 |
| 2022/04/28 | 286 | 288 | 281 | 282 | 2,000 |
| 2022/04/27 | 284 | 284 | 284 | 284 | 700 |
| 2022/04/26 | 286 | 286 | 282 | 286 | 2,800 |
| 2022/04/25 | 287 | 287 | 284 | 284 | 3,600 |
| 2022/04/22 | 284 | 286 | 284 | 286 | 800 |
| 2022/04/21 | 286 | 286 | 283 | 284 | 1,200 |
| 2022/04/20 | 287 | 287 | 282 | 284 | 1,800 |
| 2022/04/19 | 283 | 287 | 283 | 287 | 700 |
| 2022/04/18 | 283 | 283 | 282 | 282 | 500 |
| 2022/04/15 | 282 | 287 | 282 | 283 | 2,100 |
| 2022/04/14 | 286 | 286 | 286 | 286 | 100 |
| 2022/04/13 | 281 | 287 | 281 | 287 | 1,700 |
| 2022/04/12 | 285 | 285 | 279 | 280 | 2,600 |
| 2022/04/11 | 289 | 292 | 286 | 286 | 8,200 |
| 2022/04/07 | 292 | 292 | 290 | 290 | 1,100 |
| 2022/04/06 | 295 | 295 | 292 | 294 | 800 |
| 2022/04/05 | 294 | 295 | 291 | 295 | 1,600 |
| 2022/04/04 | 289 | 294 | 288 | 294 | 5,600 |
| 2022/04/01 | 284 | 288 | 284 | 288 | 1,500 |
| 2022/03/31 | 292 | 292 | 282 | 282 | 5,500 |
| 2022/03/30 | 292 | 292 | 290 | 290 | 900 |
| 2022/03/29 | 293 | 295 | 286 | 288 | 2,500 |
| 2022/03/28 | 293 | 293 | 287 | 293 | 1,000 |
| 2022/03/25 | 287 | 292 | 286 | 292 | 3,500 |
| 2022/03/24 | 286 | 289 | 286 | 288 | 600 |
| 2022/03/23 | 282 | 294 | 282 | 290 | 15,100 |
| 2022/03/22 | 282 | 282 | 279 | 281 | 1,800 |
| 2022/03/18 | 281 | 281 | 276 | 277 | 1,200 |
| 2022/03/17 | 285 | 285 | 276 | 276 | 7,100 |
| 2022/03/16 | 268 | 281 | 263 | 277 | 5,300 |
| 2022/03/15 | 264 | 270 | 264 | 266 | 2,300 |
| 2022/03/14 | 263 | 276 | 262 | 268 | 6,600 |
| 2022/03/11 | 268 | 270 | 267 | 267 | 1,500 |
| 2022/03/10 | 266 | 271 | 266 | 268 | 3,600 |
| 2022/03/09 | 271 | 271 | 266 | 266 | 2,000 |
| 2022/03/08 | 278 | 279 | 266 | 271 | 5,600 |
| 2022/03/07 | 279 | 280 | 278 | 279 | 3,500 |
| 2022/03/04 | 284 | 285 | 279 | 281 | 8,100 |
| 2022/03/03 | 287 | 291 | 282 | 282 | 4,700 |
| 2022/03/02 | 289 | 289 | 284 | 284 | 3,700 |
| 2022/03/01 | 289 | 289 | 285 | 289 | 7,300 |
| 2022/02/28 | 292 | 292 | 277 | 285 | 32,700 |
| 2022/02/25 | 300 | 308 | 299 | 302 | 37,400 |
| 2022/02/24 | 296 | 298 | 294 | 294 | 9,600 |
| 2022/02/22 | 288 | 293 | 284 | 293 | 6,100 |
| 2022/02/21 | 300 | 300 | 289 | 289 | 29,500 |
| 2022/02/18 | 299 | 304 | 299 | 301 | 4,100 |
| 2022/02/17 | 300 | 301 | 298 | 301 | 8,100 |
| 2022/02/16 | 309 | 309 | 299 | 301 | 19,400 |
| 2022/02/15 | 311 | 311 | 311 | 311 | 100 |
| 2022/02/14 | 310 | 314 | 310 | 314 | 1,200 |
| 2022/02/10 | 311 | 315 | 306 | 315 | 3,100 |
| 2022/02/09 | 310 | 310 | 307 | 307 | 300 |
| 2022/02/08 | 306 | 310 | 306 | 310 | 2,800 |
| 2022/02/07 | 311 | 312 | 307 | 312 | 2,200 |
| 2022/02/04 | 308 | 317 | 308 | 313 | 10,800 |
| 2022/02/03 | 306 | 308 | 306 | 308 | 1,100 |
| 2022/02/02 | 305 | 306 | 302 | 306 | 2,400 |
| 2022/02/01 | 303 | 305 | 303 | 305 | 1,800 |
| 2022/01/31 | 303 | 303 | 301 | 303 | 2,400 |
| 2022/01/28 | 302 | 302 | 300 | 300 | 4,400 |
| 2022/01/27 | 303 | 303 | 300 | 300 | 6,000 |
| 2022/01/26 | 300 | 302 | 300 | 302 | 16,200 |
| 2022/01/25 | 308 | 312 | 305 | 308 | 3,300 |
| 2022/01/24 | 306 | 306 | 305 | 305 | 1,600 |
| 2022/01/21 | 300 | 305 | 300 | 305 | 3,600 |
| 2022/01/20 | 300 | 303 | 300 | 302 | 1,700 |
| 2022/01/19 | 305 | 305 | 302 | 302 | 800 |
| 2022/01/18 | 305 | 305 | 302 | 305 | 2,700 |
| 2022/01/17 | 304 | 308 | 304 | 308 | 200 |
| 2022/01/14 | 303 | 304 | 303 | 304 | 1,300 |
| 2022/01/13 | 304 | 306 | 304 | 304 | 4,700 |
| 2022/01/12 | 307 | 311 | 306 | 306 | 3,100 |
| 2022/01/11 | 305 | 309 | 304 | 308 | 2,300 |
| 2022/01/07 | 306 | 309 | 304 | 304 | 12,200 |
| 2022/01/06 | 316 | 316 | 311 | 311 | 2,100 |
| 2022/01/05 | 314 | 319 | 312 | 315 | 2,800 |
| 2022/01/04 | 312 | 315 | 312 | 312 | 2,900 |