キットアライブ(5039)の株価時系列情報
キットアライブ(5039)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 | 1,130 | 1,130 | 1,100 | 1,100 | 800 |
| 2022/12/29 | 1,060 | 1,130 | 1,060 | 1,130 | 200 |
| 2022/12/27 | 1,130 | 1,130 | 1,080 | 1,120 | 3,200 |
| 2022/12/26 | 1,120 | 1,129 | 1,120 | 1,129 | 200 |
| 2022/12/23 | 1,102 | 1,135 | 1,102 | 1,130 | 4,100 |
| 2022/12/22 | 1,160 | 1,185 | 1,155 | 1,185 | 2,600 |
| 2022/12/21 | 1,151 | 1,153 | 1,150 | 1,153 | 600 |
| 2022/12/20 | 1,210 | 1,210 | 1,180 | 1,180 | 2,400 |
| 2022/12/19 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2022/12/16 | 1,159 | 1,160 | 1,159 | 1,159 | 700 |
| 2022/12/15 | 1,200 | 1,200 | 1,163 | 1,163 | 400 |
| 2022/12/14 | 1,199 | 1,210 | 1,155 | 1,160 | 2,000 |
| 2022/12/13 | 1,177 | 1,177 | 1,177 | 1,177 | 100 |
| 2022/12/12 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 2022/12/08 | 1,160 | 1,175 | 1,160 | 1,175 | 300 |
| 2022/12/07 | 1,160 | 1,160 | 1,160 | 1,160 | 300 |
| 2022/12/06 | 1,150 | 1,150 | 1,130 | 1,130 | 1,800 |
| 2022/12/05 | 1,155 | 1,155 | 1,155 | 1,155 | 600 |
| 2022/12/02 | 1,150 | 1,180 | 1,150 | 1,155 | 1,700 |
| 2022/12/01 | 1,198 | 1,198 | 1,170 | 1,170 | 1,900 |
| 2022/11/30 | 1,200 | 1,200 | 1,185 | 1,185 | 1,100 |
| 2022/11/29 | 1,182 | 1,182 | 1,182 | 1,182 | 100 |
| 2022/11/28 | 1,230 | 1,230 | 1,155 | 1,230 | 3,600 |
| 2022/11/25 | 1,220 | 1,230 | 1,220 | 1,230 | 300 |
| 2022/11/24 | 1,250 | 1,250 | 1,177 | 1,250 | 900 |
| 2022/11/22 | 1,200 | 1,250 | 1,155 | 1,250 | 1,200 |
| 2022/11/21 | 1,249 | 1,249 | 1,200 | 1,200 | 500 |
| 2022/11/17 | 1,218 | 1,218 | 1,170 | 1,170 | 800 |
| 2022/11/16 | 1,251 | 1,255 | 1,250 | 1,250 | 1,300 |
| 2022/11/15 | 1,278 | 1,300 | 1,248 | 1,248 | 700 |
| 2022/11/14 | 1,150 | 1,158 | 1,102 | 1,158 | 600 |
| 2022/11/11 | 1,155 | 1,155 | 1,155 | 1,155 | 700 |
| 2022/11/09 | 1,169 | 1,180 | 1,168 | 1,168 | 800 |
| 2022/11/08 | 1,183 | 1,196 | 1,183 | 1,196 | 300 |
| 2022/11/04 | 1,227 | 1,227 | 1,167 | 1,168 | 500 |
| 2022/11/02 | 1,229 | 1,229 | 1,200 | 1,200 | 1,500 |
| 2022/11/01 | 1,230 | 1,230 | 1,202 | 1,202 | 900 |
| 2022/10/31 | 1,240 | 1,240 | 1,200 | 1,200 | 1,000 |
| 2022/10/28 | 1,230 | 1,250 | 1,210 | 1,210 | 600 |
| 2022/10/27 | 1,188 | 1,253 | 1,180 | 1,250 | 1,300 |
| 2022/10/26 | 1,299 | 1,299 | 1,200 | 1,200 | 3,100 |
| 2022/10/25 | 1,287 | 1,340 | 1,210 | 1,259 | 2,600 |
| 2022/10/24 | 1,348 | 1,348 | 1,347 | 1,347 | 300 |
| 2022/10/21 | 1,360 | 1,360 | 1,330 | 1,348 | 700 |
| 2022/10/20 | 1,360 | 1,380 | 1,360 | 1,364 | 1,000 |
| 2022/10/19 | 1,361 | 1,391 | 1,301 | 1,360 | 1,000 |
| 2022/10/18 | 1,305 | 1,380 | 1,288 | 1,301 | 3,200 |
| 2022/10/17 | 1,370 | 1,408 | 1,288 | 1,305 | 1,700 |
| 2022/10/14 | 1,420 | 1,420 | 1,393 | 1,400 | 3,200 |
| 2022/10/13 | 1,457 | 1,469 | 1,368 | 1,416 | 5,000 |
| 2022/10/12 | 1,385 | 1,427 | 1,325 | 1,427 | 9,600 |
| 2022/10/11 | 1,270 | 1,400 | 1,222 | 1,368 | 12,700 |
| 2022/10/07 | 1,205 | 1,339 | 1,200 | 1,279 | 11,700 |
| 2022/10/06 | 1,275 | 1,276 | 1,161 | 1,202 | 16,000 |
| 2022/10/05 | 1,094 | 1,318 | 1,094 | 1,280 | 28,800 |
| 2022/10/04 | 1,048 | 1,120 | 1,000 | 1,068 | 11,800 |
| 2022/10/03 | 991 | 1,023 | 960 | 1,018 | 7,800 |
| 2022/09/30 | 1,055 | 1,074 | 980 | 991 | 35,900 |
| 2022/09/29 | 1,278 | 1,280 | 1,131 | 1,134 | 47,400 |
| 2022/09/28 | 1,666 | 2,000 | 1,266 | 1,266 | 376,200 |