キッツ(6498)の株価時系列情報
キッツ(6498)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 |
---|---|---|---|---|---|
1987/12/28 | 760 | 785 | 760 | 785 | 201,000 |
1987/12/26 | 830 | 835 | 796 | 800 | 304,000 |
1987/12/25 | 830 | 842 | 818 | 830 | 677,000 |
1987/12/24 | 820 | 840 | 815 | 839 | 655,000 |
1987/12/23 | 826 | 831 | 805 | 810 | 520,000 |
1987/12/22 | 845 | 854 | 818 | 824 | 1,987,000 |
1987/12/21 | 845 | 845 | 794 | 835 | 2,597,000 |
1987/12/18 | 853 | 860 | 830 | 845 | 1,175,000 |
1987/12/17 | 850 | 865 | 842 | 850 | 2,091,000 |
1987/12/16 | 835 | 850 | 831 | 840 | 2,291,000 |
1987/12/15 | 790 | 815 | 788 | 815 | 984,000 |
1987/12/14 | 789 | 800 | 780 | 780 | 297,000 |
1987/12/11 | 770 | 805 | 765 | 786 | 818,000 |
1987/12/10 | 770 | 794 | 770 | 786 | 970,000 |
1987/12/09 | 763 | 768 | 753 | 764 | 182,000 |
1987/12/08 | 759 | 759 | 740 | 745 | 200,000 |
1987/12/07 | 768 | 770 | 731 | 731 | 391,000 |
1987/12/05 | 750 | 761 | 747 | 761 | 368,000 |
1987/12/04 | 748 | 775 | 748 | 755 | 941,000 |
1987/12/03 | 720 | 740 | 712 | 730 | 669,000 |
1987/12/02 | 710 | 725 | 701 | 702 | 437,000 |
1987/12/01 | 681 | 710 | 680 | 681 | 175,000 |
1987/11/30 | 685 | 700 | 680 | 680 | 115,000 |
1987/11/28 | 701 | 701 | 680 | 690 | 180,000 |
1987/11/27 | 702 | 710 | 695 | 696 | 116,000 |
1987/11/26 | 715 | 720 | 690 | 695 | 82,000 |
1987/11/25 | 690 | 695 | 688 | 691 | 56,000 |
1987/11/24 | 702 | 707 | 680 | 680 | 59,000 |
1987/11/20 | 700 | 700 | 684 | 700 | 82,000 |
1987/11/19 | 710 | 720 | 705 | 705 | 58,000 |
1987/11/18 | 699 | 700 | 683 | 700 | 56,000 |
1987/11/17 | 682 | 700 | 682 | 699 | 25,000 |
1987/11/16 | 695 | 705 | 681 | 681 | 92,000 |
1987/11/13 | 681 | 685 | 680 | 681 | 45,000 |
1987/11/12 | 655 | 676 | 655 | 655 | 29,000 |
1987/11/11 | 680 | 685 | 640 | 655 | 126,000 |
1987/11/10 | 675 | 680 | 670 | 670 | 96,000 |
1987/11/09 | 671 | 680 | 670 | 680 | 94,000 |
1987/11/07 | 688 | 688 | 671 | 680 | 63,000 |
1987/11/06 | 685 | 690 | 685 | 690 | 181,000 |
1987/11/05 | 674 | 694 | 674 | 690 | 33,000 |
1987/11/04 | 685 | 685 | 670 | 672 | 76,000 |
1987/11/02 | 710 | 719 | 690 | 690 | 60,000 |
1987/10/31 | 700 | 715 | 700 | 715 | 26,000 |
1987/10/30 | 693 | 700 | 665 | 700 | 136,000 |
1987/10/29 | 680 | 680 | 670 | 670 | 55,000 |
1987/10/28 | 688 | 693 | 688 | 690 | 162,000 |
1987/10/27 | 650 | 673 | 650 | 670 | 289,000 |
1987/10/26 | 712 | 712 | 670 | 670 | 178,000 |
1987/10/24 | 712 | 723 | 710 | 717 | 72,000 |
1987/10/23 | 711 | 714 | 710 | 712 | 87,000 |
1987/10/22 | 770 | 791 | 750 | 751 | 155,000 |
1987/10/21 | 745 | 760 | 731 | 760 | 178,000 |
1987/10/20 | 685 | 685 | 685 | 685 | 85,000 |
1987/10/19 | 786 | 800 | 785 | 785 | 165,000 |
1987/10/16 | 840 | 842 | 825 | 842 | 89,000 |
1987/10/15 | 841 | 850 | 840 | 845 | 99,000 |
1987/10/14 | 848 | 852 | 842 | 850 | 169,000 |
1987/10/13 | 863 | 863 | 848 | 848 | 168,000 |
1987/10/12 | 835 | 865 | 835 | 865 | 203,000 |
1987/10/09 | 850 | 870 | 840 | 840 | 480,000 |
1987/10/08 | 830 | 850 | 825 | 840 | 229,000 |
1987/10/07 | 817 | 835 | 817 | 821 | 140,000 |
1987/10/06 | 835 | 840 | 827 | 827 | 128,000 |
1987/10/05 | 825 | 838 | 825 | 838 | 113,000 |
1987/10/03 | 835 | 840 | 830 | 835 | 71,000 |
1987/10/02 | 849 | 850 | 820 | 825 | 492,000 |
1987/10/01 | 835 | 886 | 830 | 851 | 1,120,000 |
1987/09/30 | 825 | 830 | 810 | 830 | 327,000 |
1987/09/29 | 800 | 830 | 800 | 830 | 285,000 |
1987/09/28 | 787 | 795 | 787 | 795 | 143,000 |
1987/09/26 | 780 | 790 | 780 | 787 | 62,000 |
1987/09/25 | 780 | 789 | 778 | 778 | 132,000 |
1987/09/24 | 778 | 790 | 775 | 790 | 141,000 |
1987/09/22 | 775 | 790 | 775 | 780 | 139,000 |
1987/09/21 | 790 | 798 | 785 | 785 | 136,000 |
1987/09/18 | 790 | 798 | 790 | 795 | 89,000 |
1987/09/17 | 790 | 799 | 790 | 790 | 87,000 |
1987/09/16 | 790 | 799 | 790 | 790 | 49,000 |
1987/09/14 | 800 | 800 | 790 | 800 | 57,000 |
1987/09/11 | 814 | 814 | 796 | 800 | 138,000 |
1987/09/10 | 790 | 795 | 785 | 794 | 45,000 |
1987/09/09 | 800 | 800 | 793 | 793 | 60,000 |
1987/09/08 | 804 | 810 | 793 | 810 | 58,000 |
1987/09/07 | 820 | 829 | 800 | 814 | 115,000 |
1987/09/05 | 825 | 835 | 814 | 831 | 361,000 |
1987/09/04 | 800 | 815 | 791 | 815 | 261,000 |
1987/09/03 | 820 | 828 | 790 | 790 | 279,000 |
1987/09/02 | 839 | 840 | 824 | 831 | 267,000 |
1987/09/01 | 850 | 851 | 822 | 840 | 778,000 |
1987/08/31 | 800 | 846 | 799 | 846 | 724,000 |
1987/08/29 | 787 | 797 | 787 | 797 | 134,000 |
1987/08/28 | 797 | 797 | 777 | 777 | 246,000 |
1987/08/27 | 774 | 790 | 774 | 777 | 196,000 |
1987/08/26 | 790 | 790 | 760 | 764 | 98,000 |
1987/08/25 | 780 | 794 | 780 | 790 | 84,000 |
1987/08/24 | 800 | 800 | 790 | 790 | 148,000 |
1987/08/22 | 796 | 810 | 790 | 790 | 302,000 |
1987/08/21 | 765 | 795 | 763 | 795 | 206,000 |
1987/08/20 | 759 | 771 | 759 | 761 | 42,000 |
1987/08/19 | 761 | 770 | 757 | 757 | 73,000 |
1987/08/18 | 775 | 779 | 766 | 770 | 70,000 |
1987/08/17 | 780 | 780 | 765 | 775 | 82,000 |
1987/08/14 | 758 | 770 | 758 | 770 | 184,000 |
1987/08/13 | 780 | 780 | 755 | 756 | 87,000 |
1987/08/12 | 784 | 784 | 760 | 760 | 91,000 |
1987/08/11 | 770 | 775 | 765 | 765 | 84,000 |
1987/08/10 | 778 | 780 | 775 | 776 | 56,000 |
1987/08/07 | 760 | 780 | 755 | 762 | 74,000 |
1987/08/06 | 750 | 760 | 740 | 751 | 36,000 |
1987/08/05 | 730 | 741 | 730 | 740 | 62,000 |
1987/08/04 | 750 | 755 | 740 | 740 | 65,000 |
1987/08/03 | 770 | 770 | 749 | 750 | 98,000 |
1987/08/01 | 777 | 780 | 765 | 770 | 86,000 |
1987/07/31 | 760 | 770 | 755 | 763 | 137,000 |
1987/07/30 | 769 | 769 | 754 | 758 | 61,000 |
1987/07/29 | 752 | 760 | 750 | 760 | 41,000 |
1987/07/28 | 740 | 750 | 740 | 749 | 59,000 |
1987/07/27 | 755 | 765 | 740 | 740 | 73,000 |
1987/07/25 | 758 | 773 | 758 | 773 | 16,000 |
1987/07/24 | 745 | 785 | 745 | 785 | 47,000 |
1987/07/23 | 740 | 750 | 740 | 750 | 97,000 |
1987/07/22 | 760 | 770 | 750 | 760 | 82,000 |
1987/07/21 | 773 | 773 | 760 | 761 | 159,000 |
1987/07/20 | 794 | 794 | 772 | 773 | 139,000 |
1987/07/17 | 790 | 795 | 780 | 785 | 228,000 |
1987/07/16 | 780 | 785 | 776 | 780 | 388,000 |
1987/07/15 | 750 | 800 | 750 | 795 | 358,000 |
1987/07/14 | 730 | 734 | 725 | 730 | 133,000 |
1987/07/13 | 730 | 730 | 720 | 730 | 64,000 |
1987/07/10 | 727 | 729 | 705 | 721 | 212,000 |
1987/07/09 | 728 | 730 | 700 | 720 | 54,000 |
1987/07/08 | 735 | 735 | 722 | 730 | 70,000 |
1987/07/07 | 740 | 740 | 735 | 735 | 96,000 |
1987/07/06 | 735 | 740 | 730 | 740 | 103,000 |
1987/07/04 | 718 | 730 | 716 | 730 | 73,000 |
1987/07/03 | 736 | 744 | 726 | 726 | 86,000 |
1987/07/02 | 740 | 746 | 736 | 736 | 249,000 |
1987/07/01 | 740 | 760 | 740 | 740 | 194,000 |
1987/06/30 | 750 | 760 | 740 | 740 | 214,000 |
1987/06/29 | 752 | 755 | 750 | 750 | 117,000 |
1987/06/27 | 750 | 756 | 749 | 750 | 474,000 |
1987/06/26 | 755 | 765 | 749 | 750 | 214,000 |
1987/06/25 | 760 | 770 | 755 | 765 | 65,000 |
1987/06/24 | 750 | 770 | 750 | 760 | 164,000 |
1987/06/23 | 750 | 760 | 745 | 759 | 287,000 |
1987/06/22 | 761 | 765 | 751 | 751 | 231,000 |
1987/06/19 | 776 | 780 | 770 | 775 | 93,000 |
1987/06/18 | 770 | 780 | 769 | 780 | 98,000 |
1987/06/17 | 767 | 790 | 766 | 790 | 284,000 |
1987/06/16 | 781 | 790 | 766 | 766 | 141,000 |
1987/06/15 | 790 | 797 | 781 | 797 | 141,000 |
1987/06/12 | 796 | 802 | 790 | 800 | 147,000 |
1987/06/11 | 795 | 813 | 795 | 803 | 190,000 |
1987/06/10 | 800 | 800 | 790 | 790 | 149,000 |
1987/06/09 | 810 | 810 | 790 | 790 | 206,000 |
1987/06/08 | 800 | 813 | 800 | 810 | 217,000 |
1987/06/06 | 796 | 805 | 790 | 805 | 162,000 |
1987/06/05 | 790 | 805 | 790 | 796 | 214,000 |
1987/06/04 | 805 | 810 | 791 | 795 | 278,000 |
1987/06/03 | 812 | 820 | 805 | 815 | 551,000 |
1987/06/02 | 789 | 835 | 789 | 822 | 839,000 |
1987/06/01 | 771 | 805 | 771 | 799 | 296,000 |
1987/05/30 | 780 | 790 | 765 | 765 | 149,000 |
1987/05/29 | 800 | 800 | 782 | 782 | 272,000 |
1987/05/28 | 805 | 810 | 770 | 770 | 348,000 |
1987/05/27 | 816 | 820 | 801 | 810 | 402,000 |
1987/05/26 | 826 | 826 | 815 | 816 | 658,000 |
1987/05/25 | 820 | 832 | 814 | 816 | 679,000 |
1987/05/23 | 810 | 810 | 795 | 805 | 460,000 |
1987/05/22 | 800 | 833 | 776 | 790 | 1,337,000 |
1987/05/21 | 791 | 810 | 768 | 775 | 610,000 |
1987/05/20 | 813 | 835 | 780 | 785 | 1,426,000 |
1987/05/19 | 784 | 865 | 783 | 829 | 3,688,999 |
1987/05/18 | 773 | 777 | 761 | 765 | 491,000 |
1987/05/15 | 790 | 799 | 775 | 784 | 1,904,000 |
1987/05/14 | 762 | 786 | 755 | 786 | 2,312,000 |
1987/05/13 | 740 | 750 | 735 | 735 | 587,000 |
1987/05/12 | 725 | 755 | 725 | 745 | 1,015,000 |
1987/05/11 | 742 | 742 | 720 | 728 | 326,000 |
1987/05/08 | 740 | 770 | 738 | 738 | 1,812,000 |
1987/05/07 | 680 | 710 | 679 | 710 | 563,000 |
1987/05/06 | 645 | 668 | 645 | 668 | 94,000 |
1987/05/02 | 653 | 653 | 650 | 650 | 9,000 |
1987/05/01 | 658 | 659 | 653 | 653 | 26,000 |
1987/04/30 | 636 | 660 | 630 | 660 | 33,000 |
1987/04/28 | 620 | 630 | 610 | 630 | 23,000 |
1987/04/27 | 650 | 650 | 636 | 636 | 56,000 |
1987/04/25 | 640 | 645 | 640 | 645 | 15,000 |
1987/04/24 | 650 | 660 | 635 | 635 | 40,000 |
1987/04/23 | 660 | 670 | 655 | 655 | 32,000 |
1987/04/22 | 659 | 662 | 659 | 660 | 20,000 |
1987/04/21 | 640 | 665 | 640 | 664 | 44,000 |
1987/04/20 | 660 | 667 | 635 | 635 | 40,000 |
1987/04/17 | 670 | 670 | 660 | 660 | 26,000 |
1987/04/16 | 699 | 699 | 680 | 680 | 98,000 |
1987/04/15 | 699 | 700 | 690 | 690 | 57,000 |
1987/04/14 | 695 | 701 | 690 | 700 | 95,000 |
1987/04/13 | 705 | 710 | 695 | 701 | 142,000 |
1987/04/10 | 699 | 707 | 690 | 707 | 194,000 |
1987/04/09 | 690 | 699 | 690 | 698 | 34,000 |
1987/04/08 | 692 | 700 | 690 | 700 | 119,000 |
1987/04/07 | 695 | 700 | 690 | 700 | 58,000 |
1987/04/06 | 698 | 700 | 690 | 691 | 73,000 |
1987/04/04 | 670 | 710 | 670 | 699 | 237,000 |
1987/04/03 | 660 | 700 | 660 | 680 | 83,000 |
1987/03/31 | 690 | 710 | 690 | 710 | 78,000 |
1987/03/30 | 715 | 715 | 690 | 691 | 182,000 |
1987/03/27 | 0 | 0 | 0 | 0 | 0 |
1987/03/27 | 1 -> 1.10 分割 | ||||
1987/03/26 | 636 | 660 | 630 | 660 | 176,000 |
1987/03/25 | 620 | 640 | 620 | 635 | 227,000 |
1987/03/24 | 665 | 665 | 630 | 630 | 122,000 |
1987/03/23 | 660 | 660 | 651 | 660 | 55,000 |
1987/03/20 | 670 | 670 | 651 | 660 | 48,000 |
1987/03/19 | 684 | 684 | 670 | 670 | 113,000 |
1987/03/18 | 676 | 682 | 676 | 680 | 81,000 |
1987/03/17 | 682 | 693 | 671 | 671 | 32,000 |
1987/03/16 | 690 | 704 | 690 | 690 | 37,000 |
1987/03/13 | 700 | 715 | 700 | 700 | 95,000 |
1987/03/12 | 700 | 708 | 700 | 701 | 53,000 |
1987/03/11 | 710 | 719 | 699 | 700 | 235,000 |
1987/03/10 | 710 | 710 | 680 | 680 | 110,000 |
1987/03/09 | 720 | 720 | 710 | 710 | 19,000 |
1987/03/07 | 720 | 725 | 715 | 715 | 7,000 |
1987/03/06 | 710 | 720 | 710 | 710 | 70,000 |
1987/03/05 | 712 | 715 | 710 | 710 | 121,000 |
1987/03/04 | 720 | 720 | 711 | 711 | 49,000 |
1987/03/03 | 740 | 740 | 713 | 735 | 271,000 |
1987/03/02 | 731 | 740 | 718 | 735 | 57,000 |
1987/02/28 | 743 | 745 | 735 | 739 | 43,000 |
1987/02/27 | 742 | 752 | 730 | 730 | 151,000 |
1987/02/26 | 740 | 755 | 728 | 752 | 247,000 |
1987/02/25 | 750 | 751 | 728 | 744 | 362,000 |
1987/02/24 | 710 | 750 | 710 | 750 | 101,000 |
1987/02/23 | 688 | 710 | 688 | 705 | 111,000 |
1987/02/20 | 720 | 725 | 699 | 699 | 187,000 |
1987/02/19 | 740 | 750 | 720 | 720 | 93,000 |
1987/02/18 | 760 | 765 | 735 | 740 | 152,000 |
1987/02/17 | 760 | 788 | 760 | 760 | 1,269,000 |
1987/02/16 | 770 | 779 | 760 | 765 | 421,000 |
1987/02/13 | 765 | 780 | 748 | 780 | 444,000 |
1987/02/12 | 771 | 779 | 761 | 763 | 936,000 |
1987/02/10 | 731 | 793 | 730 | 761 | 1,466,000 |
1987/02/09 | 737 | 740 | 724 | 730 | 198,000 |
1987/02/07 | 744 | 744 | 730 | 736 | 257,000 |
1987/02/06 | 715 | 750 | 715 | 749 | 777,000 |
1987/02/05 | 717 | 725 | 715 | 715 | 484,000 |
1987/02/04 | 735 | 742 | 715 | 727 | 463,000 |
1987/02/03 | 737 | 765 | 710 | 747 | 1,659,000 |
1987/02/02 | 635 | 735 | 635 | 735 | 3,154,999 |
1987/01/31 | 650 | 650 | 635 | 635 | 433,000 |
1987/01/30 | 673 | 695 | 650 | 650 | 511,000 |
1987/01/29 | 634 | 665 | 625 | 665 | 251,000 |
1987/01/28 | 635 | 635 | 620 | 635 | 95,000 |
1987/01/27 | 631 | 638 | 630 | 637 | 73,000 |
1987/01/26 | 625 | 636 | 625 | 635 | 69,000 |
1987/01/24 | 612 | 628 | 612 | 625 | 26,000 |
1987/01/23 | 637 | 639 | 609 | 609 | 49,000 |
1987/01/22 | 590 | 641 | 590 | 641 | 2,562,999 |
1987/01/21 | 593 | 598 | 593 | 598 | 20,000 |
1987/01/20 | 595 | 595 | 593 | 593 | 15,000 |
1987/01/19 | 592 | 600 | 592 | 595 | 39,000 |
1987/01/16 | 602 | 605 | 602 | 602 | 20,000 |
1987/01/14 | 604 | 604 | 603 | 603 | 15,000 |
1987/01/13 | 605 | 607 | 604 | 604 | 17,000 |
1987/01/12 | 611 | 611 | 604 | 605 | 20,000 |
1987/01/09 | 610 | 618 | 604 | 604 | 54,000 |
1987/01/08 | 610 | 610 | 603 | 604 | 16,000 |
1987/01/07 | 605 | 610 | 603 | 603 | 33,000 |
1987/01/06 | 610 | 616 | 601 | 605 | 32,000 |
1987/01/05 | 590 | 610 | 588 | 610 | 25,000 |