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 |
---|---|---|---|---|---|
1997/12/30 | 142 | 153 | 142 | 150 | 70,000 |
1997/12/29 | 141 | 142 | 138 | 142 | 196,000 |
1997/12/26 | 153 | 154 | 140 | 140 | 379,000 |
1997/12/25 | 148 | 160 | 142 | 158 | 326,000 |
1997/12/24 | 155 | 155 | 140 | 148 | 313,000 |
1997/12/22 | 163 | 163 | 150 | 157 | 405,000 |
1997/12/19 | 190 | 190 | 155 | 158 | 519,000 |
1997/12/18 | 190 | 191 | 185 | 191 | 278,000 |
1997/12/17 | 183 | 193 | 183 | 191 | 245,000 |
1997/12/16 | 185 | 190 | 185 | 188 | 21,000 |
1997/12/15 | 189 | 189 | 182 | 184 | 115,000 |
1997/12/12 | 174 | 180 | 170 | 170 | 249,000 |
1997/12/11 | 190 | 190 | 176 | 177 | 194,000 |
1997/12/10 | 191 | 191 | 185 | 185 | 146,000 |
1997/12/09 | 185 | 194 | 184 | 186 | 100,000 |
1997/12/08 | 192 | 193 | 185 | 185 | 120,000 |
1997/12/05 | 199 | 199 | 190 | 192 | 108,000 |
1997/12/04 | 202 | 202 | 192 | 194 | 211,000 |
1997/12/03 | 208 | 208 | 203 | 203 | 96,000 |
1997/12/02 | 209 | 214 | 200 | 209 | 258,000 |
1997/12/01 | 200 | 208 | 200 | 200 | 152,000 |
1997/11/28 | 180 | 199 | 180 | 188 | 390,000 |
1997/11/27 | 186 | 190 | 174 | 176 | 428,000 |
1997/11/26 | 192 | 198 | 190 | 190 | 308,000 |
1997/11/25 | 205 | 210 | 198 | 198 | 168,000 |
1997/11/21 | 218 | 229 | 218 | 222 | 32,000 |
1997/11/20 | 227 | 227 | 216 | 216 | 91,000 |
1997/11/19 | 225 | 225 | 215 | 216 | 58,000 |
1997/11/18 | 229 | 231 | 225 | 228 | 68,000 |
1997/11/17 | 213 | 229 | 212 | 229 | 152,000 |
1997/11/14 | 213 | 224 | 211 | 217 | 194,000 |
1997/11/13 | 211 | 214 | 210 | 213 | 113,000 |
1997/11/12 | 218 | 220 | 216 | 219 | 95,000 |
1997/11/11 | 215 | 220 | 211 | 220 | 125,000 |
1997/11/10 | 220 | 221 | 215 | 221 | 98,000 |
1997/11/07 | 222 | 225 | 219 | 224 | 219,000 |
1997/11/06 | 224 | 229 | 220 | 225 | 310,000 |
1997/11/05 | 239 | 239 | 220 | 220 | 170,000 |
1997/11/04 | 248 | 248 | 225 | 230 | 244,000 |
1997/10/31 | 236 | 244 | 235 | 244 | 293,000 |
1997/10/30 | 241 | 241 | 235 | 240 | 138,000 |
1997/10/29 | 243 | 250 | 240 | 246 | 237,000 |
1997/10/28 | 228 | 233 | 224 | 233 | 268,000 |
1997/10/27 | 235 | 240 | 232 | 240 | 165,000 |
1997/10/24 | 220 | 240 | 216 | 240 | 434,000 |
1997/10/23 | 225 | 225 | 216 | 216 | 316,000 |
1997/10/22 | 210 | 225 | 210 | 225 | 845,000 |
1997/10/21 | 210 | 220 | 209 | 209 | 527,000 |
1997/10/20 | 218 | 219 | 210 | 210 | 231,000 |
1997/10/17 | 214 | 221 | 210 | 218 | 162,000 |
1997/10/16 | 208 | 215 | 207 | 214 | 146,000 |
1997/10/15 | 201 | 209 | 200 | 207 | 145,000 |
1997/10/14 | 210 | 210 | 195 | 200 | 321,000 |
1997/10/13 | 206 | 214 | 199 | 210 | 237,000 |
1997/10/09 | 199 | 208 | 186 | 208 | 601,000 |
1997/10/08 | 220 | 220 | 203 | 205 | 673,000 |
1997/10/07 | 225 | 232 | 220 | 226 | 483,000 |
1997/10/06 | 231 | 235 | 223 | 223 | 419,000 |
1997/10/03 | 243 | 245 | 224 | 230 | 716,000 |
1997/10/02 | 250 | 250 | 244 | 245 | 208,000 |
1997/10/01 | 263 | 263 | 245 | 251 | 261,000 |
1997/09/30 | 276 | 277 | 265 | 268 | 221,000 |
1997/09/29 | 285 | 288 | 280 | 281 | 153,000 |
1997/09/26 | 313 | 313 | 297 | 298 | 204,000 |
1997/09/25 | 320 | 321 | 315 | 315 | 177,000 |
1997/09/24 | 321 | 338 | 316 | 328 | 89,000 |
1997/09/22 | 320 | 321 | 307 | 321 | 236,000 |
1997/09/19 | 324 | 328 | 318 | 321 | 86,000 |
1997/09/18 | 314 | 328 | 305 | 328 | 282,000 |
1997/09/17 | 330 | 331 | 311 | 312 | 393,000 |
1997/09/16 | 330 | 335 | 330 | 332 | 107,000 |
1997/09/12 | 355 | 355 | 335 | 345 | 400,000 |
1997/09/11 | 366 | 366 | 350 | 357 | 98,000 |
1997/09/10 | 360 | 367 | 352 | 367 | 197,000 |
1997/09/09 | 367 | 367 | 358 | 360 | 305,000 |
1997/09/08 | 361 | 368 | 360 | 368 | 56,000 |
1997/09/05 | 368 | 368 | 355 | 368 | 103,000 |
1997/09/04 | 369 | 369 | 360 | 368 | 165,000 |
1997/09/03 | 367 | 374 | 365 | 374 | 81,000 |
1997/09/02 | 367 | 370 | 365 | 365 | 60,000 |
1997/09/01 | 377 | 377 | 365 | 374 | 55,000 |
1997/08/29 | 371 | 382 | 366 | 382 | 106,000 |
1997/08/28 | 371 | 372 | 370 | 372 | 60,000 |
1997/08/27 | 380 | 383 | 368 | 371 | 58,000 |
1997/08/26 | 389 | 389 | 380 | 380 | 16,000 |
1997/08/25 | 381 | 385 | 375 | 376 | 49,000 |
1997/08/22 | 390 | 390 | 380 | 385 | 34,000 |
1997/08/21 | 392 | 407 | 389 | 400 | 167,000 |
1997/08/20 | 397 | 397 | 385 | 390 | 60,000 |
1997/08/19 | 389 | 392 | 381 | 382 | 31,000 |
1997/08/18 | 390 | 390 | 381 | 389 | 52,000 |
1997/08/15 | 390 | 400 | 380 | 400 | 64,000 |
1997/08/14 | 376 | 390 | 375 | 390 | 86,000 |
1997/08/13 | 373 | 376 | 371 | 375 | 56,000 |
1997/08/12 | 375 | 380 | 365 | 373 | 383,000 |
1997/08/11 | 385 | 385 | 370 | 380 | 113,000 |
1997/08/08 | 390 | 390 | 375 | 390 | 95,000 |
1997/08/07 | 395 | 400 | 390 | 400 | 117,000 |
1997/08/06 | 395 | 410 | 394 | 405 | 66,000 |
1997/08/05 | 399 | 404 | 395 | 400 | 65,000 |
1997/08/04 | 407 | 407 | 390 | 395 | 83,000 |
1997/08/01 | 401 | 405 | 390 | 402 | 101,000 |
1997/07/31 | 415 | 415 | 410 | 410 | 64,000 |
1997/07/30 | 423 | 423 | 413 | 413 | 82,000 |
1997/07/29 | 437 | 437 | 424 | 424 | 139,000 |
1997/07/28 | 439 | 439 | 426 | 439 | 94,000 |
1997/07/25 | 434 | 439 | 429 | 439 | 51,000 |
1997/07/24 | 438 | 439 | 429 | 439 | 56,000 |
1997/07/23 | 438 | 438 | 425 | 438 | 485,000 |
1997/07/22 | 434 | 439 | 428 | 439 | 101,000 |
1997/07/18 | 443 | 445 | 434 | 439 | 149,000 |
1997/07/17 | 451 | 451 | 435 | 444 | 131,000 |
1997/07/16 | 451 | 459 | 450 | 453 | 63,000 |
1997/07/15 | 445 | 455 | 441 | 454 | 70,000 |
1997/07/14 | 447 | 450 | 436 | 450 | 52,000 |
1997/07/11 | 437 | 450 | 432 | 450 | 48,000 |
1997/07/10 | 437 | 446 | 431 | 446 | 42,000 |
1997/07/09 | 444 | 444 | 438 | 442 | 123,000 |
1997/07/08 | 450 | 450 | 440 | 440 | 112,000 |
1997/07/07 | 459 | 459 | 447 | 455 | 105,000 |
1997/07/04 | 460 | 460 | 450 | 460 | 126,000 |
1997/07/03 | 466 | 466 | 455 | 455 | 82,000 |
1997/07/02 | 470 | 471 | 462 | 471 | 170,000 |
1997/07/01 | 467 | 472 | 461 | 472 | 76,000 |
1997/06/30 | 467 | 472 | 465 | 467 | 84,000 |
1997/06/27 | 467 | 472 | 465 | 467 | 128,000 |
1997/06/26 | 470 | 474 | 467 | 467 | 49,000 |
1997/06/25 | 469 | 475 | 460 | 475 | 132,000 |
1997/06/24 | 473 | 473 | 458 | 470 | 109,000 |
1997/06/23 | 475 | 478 | 465 | 478 | 125,000 |
1997/06/20 | 474 | 475 | 465 | 475 | 382,000 |
1997/06/19 | 478 | 480 | 472 | 475 | 90,000 |
1997/06/18 | 482 | 482 | 471 | 475 | 130,000 |
1997/06/17 | 486 | 489 | 478 | 481 | 175,000 |
1997/06/16 | 483 | 490 | 476 | 490 | 147,000 |
1997/06/13 | 489 | 495 | 484 | 493 | 366,000 |
1997/06/12 | 475 | 490 | 475 | 490 | 670,000 |
1997/06/11 | 478 | 490 | 475 | 478 | 331,000 |
1997/06/10 | 470 | 480 | 466 | 478 | 116,000 |
1997/06/09 | 475 | 480 | 462 | 474 | 103,000 |
1997/06/06 | 480 | 485 | 473 | 485 | 151,000 |
1997/06/05 | 491 | 492 | 478 | 487 | 330,000 |
1997/06/04 | 473 | 493 | 473 | 492 | 721,000 |
1997/06/03 | 466 | 478 | 464 | 470 | 340,000 |
1997/06/02 | 462 | 468 | 460 | 468 | 204,000 |
1997/05/30 | 450 | 460 | 450 | 453 | 316,000 |
1997/05/29 | 448 | 449 | 443 | 443 | 190,000 |
1997/05/28 | 444 | 449 | 443 | 443 | 142,000 |
1997/05/27 | 448 | 448 | 441 | 442 | 97,000 |
1997/05/26 | 441 | 445 | 441 | 445 | 129,000 |
1997/05/23 | 437 | 447 | 437 | 445 | 192,000 |
1997/05/22 | 439 | 444 | 437 | 437 | 254,000 |
1997/05/21 | 442 | 450 | 438 | 442 | 141,000 |
1997/05/20 | 452 | 452 | 440 | 441 | 144,000 |
1997/05/19 | 433 | 450 | 433 | 448 | 231,000 |
1997/05/16 | 425 | 437 | 425 | 433 | 98,000 |
1997/05/15 | 430 | 433 | 425 | 430 | 93,000 |
1997/05/14 | 430 | 435 | 428 | 430 | 115,000 |
1997/05/13 | 422 | 434 | 422 | 428 | 248,000 |
1997/05/12 | 417 | 420 | 414 | 418 | 177,000 |
1997/05/09 | 428 | 428 | 421 | 422 | 260,000 |
1997/05/08 | 429 | 432 | 428 | 428 | 86,000 |
1997/05/07 | 432 | 434 | 430 | 434 | 109,000 |
1997/05/06 | 440 | 443 | 435 | 440 | 176,000 |
1997/05/02 | 425 | 430 | 420 | 430 | 361,000 |
1997/05/01 | 418 | 428 | 418 | 425 | 195,000 |
1997/04/30 | 411 | 425 | 410 | 410 | 568,000 |
1997/04/28 | 401 | 401 | 398 | 401 | 30,000 |
1997/04/25 | 400 | 401 | 396 | 397 | 109,000 |
1997/04/24 | 400 | 404 | 400 | 401 | 129,000 |
1997/04/23 | 403 | 407 | 400 | 400 | 106,000 |
1997/04/22 | 400 | 410 | 396 | 396 | 150,000 |
1997/04/21 | 390 | 400 | 390 | 397 | 240,000 |
1997/04/18 | 380 | 388 | 380 | 385 | 244,000 |
1997/04/17 | 371 | 382 | 371 | 380 | 325,000 |
1997/04/16 | 360 | 370 | 360 | 368 | 1,031,000 |
1997/04/15 | 375 | 383 | 362 | 368 | 293,000 |
1997/04/14 | 373 | 379 | 373 | 378 | 31,000 |
1997/04/11 | 379 | 380 | 371 | 371 | 81,000 |
1997/04/10 | 390 | 392 | 382 | 382 | 188,000 |
1997/04/09 | 401 | 401 | 394 | 394 | 88,000 |
1997/04/08 | 405 | 405 | 395 | 401 | 390,000 |
1997/04/07 | 403 | 403 | 394 | 395 | 105,000 |
1997/04/04 | 402 | 403 | 397 | 398 | 125,000 |
1997/04/03 | 402 | 405 | 401 | 403 | 89,000 |
1997/04/02 | 405 | 405 | 403 | 403 | 47,000 |
1997/04/01 | 401 | 408 | 399 | 408 | 125,000 |
1997/03/31 | 401 | 406 | 395 | 401 | 84,000 |
1997/03/28 | 401 | 403 | 398 | 403 | 50,000 |
1997/03/27 | 402 | 404 | 397 | 404 | 442,000 |
1997/03/26 | 398 | 400 | 397 | 397 | 87,000 |
1997/03/25 | 401 | 409 | 400 | 403 | 70,000 |
1997/03/24 | 397 | 405 | 397 | 398 | 131,000 |
1997/03/21 | 407 | 407 | 405 | 406 | 149,000 |
1997/03/19 | 400 | 405 | 400 | 402 | 264,000 |
1997/03/18 | 406 | 411 | 399 | 399 | 177,000 |
1997/03/17 | 403 | 420 | 403 | 411 | 61,000 |
1997/03/14 | 397 | 402 | 396 | 399 | 148,000 |
1997/03/13 | 400 | 403 | 398 | 403 | 160,000 |
1997/03/12 | 411 | 416 | 400 | 403 | 137,000 |
1997/03/11 | 424 | 429 | 415 | 415 | 149,000 |
1997/03/10 | 418 | 420 | 417 | 420 | 89,000 |
1997/03/07 | 418 | 420 | 417 | 418 | 111,000 |
1997/03/06 | 440 | 445 | 433 | 433 | 205,000 |
1997/03/05 | 448 | 450 | 441 | 442 | 106,000 |
1997/03/04 | 445 | 448 | 442 | 448 | 38,000 |
1997/03/03 | 441 | 442 | 440 | 442 | 42,000 |
1997/02/28 | 440 | 447 | 440 | 447 | 213,000 |
1997/02/27 | 448 | 449 | 445 | 445 | 96,000 |
1997/02/26 | 449 | 451 | 448 | 449 | 91,000 |
1997/02/25 | 452 | 452 | 448 | 448 | 287,000 |
1997/02/24 | 449 | 450 | 441 | 450 | 140,000 |
1997/02/21 | 437 | 444 | 437 | 441 | 155,000 |
1997/02/20 | 424 | 448 | 420 | 441 | 493,000 |
1997/02/19 | 419 | 424 | 419 | 421 | 158,000 |
1997/02/18 | 420 | 422 | 415 | 420 | 113,000 |
1997/02/17 | 413 | 418 | 411 | 415 | 181,000 |
1997/02/14 | 410 | 411 | 410 | 411 | 151,000 |
1997/02/13 | 410 | 418 | 409 | 415 | 111,000 |
1997/02/12 | 411 | 413 | 407 | 408 | 222,000 |
1997/02/10 | 410 | 414 | 408 | 410 | 94,000 |
1997/02/07 | 415 | 415 | 412 | 413 | 34,000 |
1997/02/06 | 420 | 420 | 412 | 415 | 98,000 |
1997/02/05 | 416 | 420 | 412 | 420 | 151,000 |
1997/02/04 | 415 | 420 | 415 | 420 | 47,000 |
1997/02/03 | 418 | 419 | 415 | 417 | 48,000 |
1997/01/31 | 415 | 421 | 414 | 417 | 193,000 |
1997/01/30 | 411 | 415 | 411 | 414 | 63,000 |
1997/01/29 | 410 | 412 | 409 | 410 | 119,000 |
1997/01/28 | 405 | 417 | 401 | 412 | 112,000 |
1997/01/27 | 401 | 407 | 400 | 400 | 52,000 |
1997/01/24 | 410 | 410 | 406 | 406 | 74,000 |
1997/01/23 | 418 | 418 | 413 | 415 | 46,000 |
1997/01/22 | 405 | 414 | 405 | 413 | 117,000 |
1997/01/21 | 405 | 408 | 403 | 403 | 140,000 |
1997/01/20 | 418 | 418 | 402 | 404 | 177,000 |
1997/01/17 | 403 | 410 | 403 | 408 | 139,000 |
1997/01/16 | 407 | 407 | 400 | 401 | 229,000 |
1997/01/14 | 400 | 407 | 396 | 406 | 180,000 |
1997/01/13 | 396 | 400 | 395 | 399 | 102,000 |
1997/01/10 | 405 | 406 | 394 | 397 | 255,000 |
1997/01/09 | 415 | 417 | 405 | 405 | 149,000 |
1997/01/08 | 440 | 440 | 420 | 420 | 269,000 |
1997/01/07 | 444 | 444 | 443 | 443 | 83,000 |
1997/01/06 | 440 | 444 | 439 | 444 | 77,000 |