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 |
---|---|---|---|---|---|
1993/12/30 | 409 | 415 | 401 | 402 | 231,000 |
1993/12/29 | 390 | 410 | 360 | 405 | 978,000 |
1993/12/28 | 416 | 418 | 370 | 385 | 1,602,000 |
1993/12/27 | 410 | 428 | 410 | 427 | 166,000 |
1993/12/24 | 422 | 425 | 415 | 415 | 413,000 |
1993/12/22 | 430 | 433 | 425 | 425 | 545,000 |
1993/12/21 | 443 | 443 | 430 | 435 | 214,000 |
1993/12/20 | 450 | 450 | 443 | 443 | 231,000 |
1993/12/17 | 450 | 455 | 443 | 450 | 160,000 |
1993/12/16 | 450 | 457 | 450 | 455 | 225,000 |
1993/12/15 | 445 | 452 | 443 | 447 | 152,000 |
1993/12/14 | 458 | 458 | 444 | 450 | 157,000 |
1993/12/13 | 462 | 462 | 446 | 448 | 270,000 |
1993/12/10 | 445 | 466 | 445 | 461 | 519,000 |
1993/12/09 | 443 | 450 | 430 | 438 | 454,000 |
1993/12/08 | 415 | 435 | 400 | 433 | 1,265,000 |
1993/12/07 | 456 | 465 | 414 | 415 | 710,000 |
1993/12/06 | 470 | 480 | 453 | 455 | 1,476,000 |
1993/12/03 | 551 | 551 | 459 | 465 | 2,015,000 |
1993/12/02 | 503 | 545 | 499 | 545 | 410,000 |
1993/12/01 | 470 | 501 | 468 | 500 | 184,000 |
1993/11/30 | 447 | 470 | 440 | 470 | 221,000 |
1993/11/29 | 415 | 442 | 415 | 442 | 314,000 |
1993/11/26 | 494 | 494 | 490 | 490 | 227,000 |
1993/11/25 | 535 | 540 | 517 | 534 | 277,000 |
1993/11/24 | 531 | 535 | 520 | 531 | 274,000 |
1993/11/22 | 568 | 568 | 520 | 521 | 190,000 |
1993/11/19 | 565 | 565 | 558 | 558 | 100,000 |
1993/11/18 | 558 | 560 | 555 | 560 | 88,000 |
1993/11/17 | 560 | 560 | 543 | 550 | 76,000 |
1993/11/16 | 543 | 560 | 540 | 560 | 154,000 |
1993/11/15 | 548 | 550 | 539 | 540 | 99,000 |
1993/11/12 | 533 | 548 | 533 | 538 | 113,000 |
1993/11/11 | 537 | 549 | 530 | 530 | 140,000 |
1993/11/10 | 535 | 555 | 523 | 539 | 209,000 |
1993/11/09 | 568 | 568 | 548 | 548 | 105,000 |
1993/11/08 | 570 | 571 | 566 | 570 | 102,000 |
1993/11/05 | 573 | 580 | 567 | 576 | 248,000 |
1993/11/04 | 581 | 584 | 573 | 573 | 116,000 |
1993/11/02 | 580 | 581 | 579 | 579 | 46,000 |
1993/11/01 | 590 | 590 | 577 | 578 | 26,000 |
1993/10/29 | 571 | 580 | 561 | 580 | 307,000 |
1993/10/28 | 580 | 584 | 561 | 561 | 92,000 |
1993/10/27 | 591 | 595 | 575 | 584 | 119,000 |
1993/10/26 | 603 | 611 | 590 | 611 | 104,000 |
1993/10/25 | 620 | 625 | 611 | 611 | 79,000 |
1993/10/22 | 633 | 635 | 620 | 620 | 132,000 |
1993/10/21 | 618 | 633 | 618 | 633 | 127,000 |
1993/10/20 | 632 | 635 | 621 | 621 | 178,000 |
1993/10/19 | 622 | 628 | 618 | 618 | 60,000 |
1993/10/18 | 618 | 629 | 618 | 629 | 55,000 |
1993/10/15 | 625 | 633 | 618 | 620 | 137,000 |
1993/10/14 | 628 | 630 | 618 | 625 | 146,000 |
1993/10/13 | 627 | 630 | 620 | 630 | 96,000 |
1993/10/12 | 615 | 632 | 615 | 632 | 111,000 |
1993/10/08 | 613 | 620 | 611 | 618 | 34,000 |
1993/10/07 | 601 | 615 | 601 | 613 | 57,000 |
1993/10/06 | 615 | 615 | 605 | 615 | 62,000 |
1993/10/05 | 602 | 611 | 601 | 611 | 110,000 |
1993/10/04 | 601 | 601 | 595 | 599 | 162,000 |
1993/10/01 | 606 | 615 | 606 | 608 | 60,000 |
1993/09/30 | 606 | 610 | 603 | 608 | 116,000 |
1993/09/29 | 606 | 612 | 598 | 606 | 294,000 |
1993/09/28 | 614 | 615 | 606 | 606 | 58,000 |
1993/09/27 | 619 | 620 | 610 | 615 | 178,000 |
1993/09/24 | 603 | 615 | 603 | 609 | 72,000 |
1993/09/22 | 605 | 605 | 596 | 603 | 216,000 |
1993/09/21 | 599 | 605 | 593 | 595 | 216,000 |
1993/09/20 | 613 | 613 | 597 | 599 | 136,000 |
1993/09/17 | 614 | 614 | 607 | 614 | 151,000 |
1993/09/16 | 614 | 615 | 610 | 614 | 121,000 |
1993/09/14 | 610 | 619 | 606 | 615 | 247,000 |
1993/09/13 | 610 | 610 | 605 | 610 | 114,000 |
1993/09/10 | 605 | 610 | 605 | 610 | 92,000 |
1993/09/09 | 611 | 612 | 606 | 610 | 82,000 |
1993/09/08 | 620 | 620 | 610 | 610 | 151,000 |
1993/09/07 | 620 | 620 | 617 | 620 | 179,000 |
1993/09/06 | 626 | 626 | 622 | 622 | 118,000 |
1993/09/03 | 610 | 616 | 606 | 616 | 205,000 |
1993/09/02 | 616 | 616 | 610 | 613 | 138,000 |
1993/09/01 | 617 | 619 | 612 | 612 | 102,000 |
1993/08/31 | 616 | 620 | 611 | 617 | 165,000 |
1993/08/30 | 621 | 621 | 610 | 620 | 165,000 |
1993/08/27 | 600 | 615 | 599 | 611 | 165,000 |
1993/08/26 | 600 | 602 | 589 | 594 | 467,000 |
1993/08/25 | 606 | 610 | 598 | 603 | 236,000 |
1993/08/24 | 605 | 609 | 603 | 607 | 90,000 |
1993/08/23 | 611 | 620 | 606 | 608 | 93,000 |
1993/08/20 | 622 | 622 | 612 | 615 | 68,000 |
1993/08/19 | 615 | 624 | 610 | 618 | 135,000 |
1993/08/18 | 620 | 624 | 615 | 624 | 112,000 |
1993/08/17 | 625 | 630 | 620 | 620 | 128,000 |
1993/08/16 | 630 | 630 | 624 | 630 | 119,000 |
1993/08/13 | 634 | 636 | 630 | 634 | 136,000 |
1993/08/12 | 630 | 635 | 627 | 635 | 233,000 |
1993/08/11 | 620 | 629 | 616 | 629 | 109,000 |
1993/08/10 | 616 | 625 | 615 | 620 | 89,000 |
1993/08/09 | 615 | 620 | 611 | 616 | 126,000 |
1993/08/06 | 618 | 618 | 610 | 610 | 146,000 |
1993/08/05 | 616 | 622 | 616 | 618 | 191,000 |
1993/08/04 | 618 | 618 | 612 | 616 | 75,000 |
1993/08/03 | 624 | 624 | 610 | 619 | 173,000 |
1993/08/02 | 624 | 625 | 620 | 625 | 95,000 |
1993/07/30 | 624 | 626 | 620 | 625 | 190,000 |
1993/07/29 | 600 | 614 | 600 | 614 | 229,000 |
1993/07/28 | 597 | 597 | 591 | 595 | 182,000 |
1993/07/27 | 597 | 599 | 594 | 597 | 185,000 |
1993/07/26 | 596 | 598 | 595 | 597 | 198,000 |
1993/07/23 | 600 | 601 | 594 | 600 | 178,000 |
1993/07/22 | 603 | 607 | 600 | 600 | 266,000 |
1993/07/21 | 614 | 614 | 600 | 605 | 217,000 |
1993/07/20 | 620 | 620 | 615 | 615 | 235,000 |
1993/07/19 | 630 | 634 | 617 | 620 | 157,000 |
1993/07/16 | 597 | 625 | 596 | 625 | 907,000 |
1993/07/15 | 630 | 632 | 596 | 596 | 813,000 |
1993/07/14 | 640 | 646 | 629 | 639 | 368,000 |
1993/07/13 | 621 | 630 | 615 | 630 | 318,000 |
1993/07/12 | 637 | 637 | 595 | 606 | 703,000 |
1993/07/09 | 640 | 642 | 633 | 637 | 418,000 |
1993/07/08 | 656 | 660 | 640 | 642 | 64,000 |
1993/07/07 | 663 | 663 | 657 | 660 | 102,000 |
1993/07/06 | 655 | 663 | 655 | 663 | 123,000 |
1993/07/05 | 670 | 670 | 655 | 660 | 78,000 |
1993/07/02 | 673 | 680 | 660 | 673 | 88,000 |
1993/07/01 | 665 | 680 | 660 | 680 | 408,000 |
1993/06/30 | 655 | 660 | 650 | 658 | 43,000 |
1993/06/29 | 662 | 665 | 651 | 660 | 97,000 |
1993/06/28 | 680 | 680 | 661 | 661 | 88,000 |
1993/06/25 | 677 | 677 | 670 | 670 | 101,000 |
1993/06/24 | 662 | 672 | 662 | 672 | 128,000 |
1993/06/23 | 665 | 670 | 650 | 657 | 69,000 |
1993/06/22 | 630 | 675 | 622 | 675 | 255,000 |
1993/06/21 | 685 | 685 | 630 | 640 | 160,000 |
1993/06/18 | 680 | 685 | 675 | 680 | 129,000 |
1993/06/17 | 670 | 695 | 669 | 680 | 217,000 |
1993/06/16 | 681 | 687 | 644 | 687 | 463,000 |
1993/06/15 | 719 | 719 | 681 | 690 | 159,000 |
1993/06/14 | 734 | 734 | 721 | 724 | 96,000 |
1993/06/11 | 745 | 746 | 740 | 740 | 220,000 |
1993/06/10 | 749 | 750 | 746 | 747 | 125,000 |
1993/06/08 | 748 | 748 | 738 | 741 | 266,000 |
1993/06/07 | 760 | 762 | 744 | 748 | 256,000 |
1993/06/04 | 770 | 770 | 761 | 763 | 395,000 |
1993/06/03 | 770 | 775 | 770 | 772 | 1,317,000 |
1993/06/02 | 781 | 781 | 773 | 776 | 187,000 |
1993/06/01 | 794 | 795 | 780 | 786 | 167,000 |
1993/05/31 | 808 | 808 | 790 | 798 | 205,000 |
1993/05/28 | 800 | 813 | 796 | 808 | 617,000 |
1993/05/27 | 780 | 820 | 778 | 810 | 1,537,000 |
1993/05/26 | 739 | 780 | 739 | 767 | 811,000 |
1993/05/25 | 749 | 756 | 745 | 749 | 216,000 |
1993/05/24 | 735 | 765 | 735 | 748 | 755,000 |
1993/05/21 | 716 | 739 | 712 | 737 | 239,000 |
1993/05/20 | 720 | 720 | 710 | 716 | 177,000 |
1993/05/19 | 715 | 720 | 710 | 714 | 138,000 |
1993/05/18 | 710 | 715 | 705 | 709 | 179,000 |
1993/05/17 | 694 | 715 | 694 | 715 | 170,000 |
1993/05/14 | 724 | 730 | 708 | 714 | 320,000 |
1993/05/13 | 716 | 744 | 716 | 744 | 526,000 |
1993/05/12 | 719 | 722 | 696 | 709 | 259,000 |
1993/05/11 | 738 | 739 | 710 | 714 | 259,000 |
1993/05/10 | 711 | 734 | 710 | 734 | 269,000 |
1993/05/07 | 703 | 712 | 702 | 712 | 336,000 |
1993/05/06 | 690 | 705 | 685 | 695 | 282,000 |
1993/04/30 | 670 | 685 | 669 | 680 | 267,000 |
1993/04/28 | 661 | 679 | 661 | 670 | 265,000 |
1993/04/27 | 650 | 660 | 640 | 660 | 204,000 |
1993/04/26 | 639 | 650 | 639 | 650 | 17,000 |
1993/04/23 | 650 | 650 | 624 | 650 | 117,000 |
1993/04/22 | 672 | 672 | 640 | 640 | 137,000 |
1993/04/21 | 675 | 690 | 670 | 672 | 211,000 |
1993/04/20 | 665 | 690 | 660 | 675 | 387,000 |
1993/04/19 | 652 | 659 | 645 | 655 | 193,000 |
1993/04/16 | 642 | 676 | 642 | 650 | 516,000 |
1993/04/15 | 645 | 645 | 633 | 640 | 97,000 |
1993/04/14 | 637 | 648 | 636 | 636 | 222,000 |
1993/04/13 | 628 | 640 | 623 | 637 | 223,000 |
1993/04/12 | 639 | 639 | 618 | 624 | 106,000 |
1993/04/09 | 639 | 639 | 623 | 635 | 310,000 |
1993/04/08 | 609 | 629 | 608 | 629 | 258,000 |
1993/04/07 | 597 | 608 | 595 | 599 | 317,000 |
1993/04/06 | 600 | 605 | 586 | 597 | 272,000 |
1993/04/05 | 584 | 610 | 584 | 600 | 256,000 |
1993/04/02 | 591 | 600 | 584 | 584 | 309,000 |
1993/04/01 | 575 | 585 | 574 | 585 | 102,000 |
1993/03/31 | 580 | 594 | 573 | 585 | 341,000 |
1993/03/30 | 579 | 579 | 569 | 571 | 188,000 |
1993/03/29 | 569 | 570 | 560 | 569 | 177,000 |
1993/03/26 | 565 | 568 | 555 | 559 | 129,000 |
1993/03/25 | 551 | 564 | 546 | 564 | 148,000 |
1993/03/24 | 555 | 555 | 549 | 550 | 155,000 |
1993/03/23 | 550 | 555 | 544 | 545 | 380,000 |
1993/03/22 | 576 | 577 | 551 | 551 | 189,000 |
1993/03/19 | 550 | 569 | 550 | 568 | 543,000 |
1993/03/18 | 539 | 550 | 539 | 543 | 345,000 |
1993/03/17 | 530 | 535 | 524 | 534 | 118,000 |
1993/03/16 | 521 | 538 | 518 | 529 | 343,000 |
1993/03/15 | 516 | 518 | 500 | 518 | 278,000 |
1993/03/12 | 515 | 517 | 513 | 515 | 141,000 |
1993/03/11 | 520 | 520 | 509 | 510 | 107,000 |
1993/03/10 | 510 | 517 | 509 | 514 | 101,000 |
1993/03/09 | 507 | 521 | 507 | 510 | 307,000 |
1993/03/08 | 495 | 502 | 495 | 499 | 262,000 |
1993/03/05 | 499 | 500 | 499 | 499 | 18,000 |
1993/03/04 | 499 | 499 | 490 | 490 | 46,000 |
1993/03/03 | 498 | 500 | 495 | 499 | 26,000 |
1993/03/02 | 500 | 500 | 490 | 490 | 74,000 |
1993/03/01 | 515 | 515 | 498 | 501 | 180,000 |
1993/02/26 | 506 | 506 | 502 | 506 | 202,000 |
1993/02/25 | 510 | 510 | 506 | 506 | 147,000 |
1993/02/24 | 511 | 513 | 511 | 511 | 126,000 |
1993/02/23 | 516 | 519 | 516 | 516 | 24,000 |
1993/02/22 | 518 | 520 | 516 | 520 | 87,000 |
1993/02/19 | 516 | 520 | 516 | 518 | 27,000 |
1993/02/18 | 516 | 520 | 516 | 520 | 51,000 |
1993/02/17 | 517 | 520 | 516 | 517 | 34,000 |
1993/02/16 | 526 | 526 | 516 | 516 | 45,000 |
1993/02/15 | 520 | 520 | 516 | 516 | 34,000 |
1993/02/12 | 520 | 524 | 516 | 516 | 30,000 |
1993/02/10 | 534 | 534 | 529 | 530 | 47,000 |
1993/02/09 | 529 | 535 | 529 | 535 | 135,000 |
1993/02/08 | 529 | 534 | 516 | 534 | 125,000 |
1993/02/05 | 517 | 536 | 515 | 533 | 268,000 |
1993/02/04 | 516 | 518 | 513 | 515 | 87,000 |
1993/02/03 | 511 | 514 | 505 | 513 | 121,000 |
1993/02/02 | 507 | 510 | 506 | 509 | 120,000 |
1993/02/01 | 507 | 510 | 506 | 510 | 81,000 |
1993/01/29 | 508 | 509 | 504 | 504 | 13,000 |
1993/01/28 | 500 | 509 | 500 | 509 | 74,000 |
1993/01/27 | 497 | 497 | 490 | 495 | 36,000 |
1993/01/26 | 498 | 498 | 490 | 497 | 52,000 |
1993/01/25 | 498 | 498 | 493 | 498 | 63,000 |
1993/01/22 | 499 | 499 | 495 | 498 | 38,000 |
1993/01/21 | 502 | 502 | 500 | 500 | 36,000 |
1993/01/20 | 500 | 505 | 499 | 505 | 42,000 |
1993/01/19 | 495 | 500 | 495 | 495 | 27,000 |
1993/01/18 | 510 | 510 | 495 | 495 | 20,000 |
1993/01/14 | 506 | 506 | 490 | 500 | 78,000 |
1993/01/13 | 511 | 511 | 506 | 510 | 53,000 |
1993/01/12 | 505 | 510 | 505 | 505 | 44,000 |
1993/01/11 | 520 | 520 | 505 | 505 | 26,000 |
1993/01/08 | 512 | 512 | 510 | 510 | 68,000 |
1993/01/07 | 526 | 526 | 511 | 511 | 212,000 |
1993/01/06 | 512 | 522 | 503 | 522 | 152,000 |
1993/01/05 | 505 | 510 | 501 | 503 | 39,000 |
1993/01/04 | 506 | 506 | 505 | 505 | 12,000 |