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 |
---|---|---|---|---|---|
1998/12/30 | 140 | 145 | 140 | 140 | 99,000 |
1998/12/29 | 144 | 145 | 140 | 141 | 101,000 |
1998/12/28 | 153 | 153 | 140 | 145 | 64,000 |
1998/12/25 | 143 | 145 | 142 | 145 | 63,000 |
1998/12/24 | 142 | 143 | 140 | 140 | 38,000 |
1998/12/22 | 150 | 150 | 141 | 141 | 45,000 |
1998/12/21 | 158 | 158 | 150 | 150 | 81,000 |
1998/12/18 | 156 | 156 | 153 | 153 | 48,000 |
1998/12/17 | 156 | 159 | 154 | 156 | 105,000 |
1998/12/16 | 160 | 161 | 156 | 156 | 64,000 |
1998/12/15 | 167 | 167 | 162 | 163 | 54,000 |
1998/12/14 | 168 | 170 | 166 | 170 | 422,000 |
1998/12/11 | 170 | 170 | 167 | 169 | 255,000 |
1998/12/10 | 166 | 166 | 160 | 165 | 73,000 |
1998/12/09 | 162 | 170 | 162 | 170 | 55,000 |
1998/12/08 | 162 | 165 | 158 | 165 | 171,000 |
1998/12/07 | 164 | 164 | 162 | 162 | 96,000 |
1998/12/04 | 162 | 165 | 162 | 162 | 69,000 |
1998/12/03 | 167 | 168 | 162 | 168 | 137,000 |
1998/12/02 | 162 | 169 | 161 | 169 | 113,000 |
1998/12/01 | 159 | 164 | 158 | 164 | 156,000 |
1998/11/30 | 170 | 172 | 169 | 169 | 94,000 |
1998/11/27 | 173 | 176 | 168 | 170 | 234,000 |
1998/11/26 | 160 | 173 | 160 | 173 | 291,000 |
1998/11/25 | 156 | 163 | 156 | 160 | 287,000 |
1998/11/24 | 155 | 159 | 155 | 156 | 445,000 |
1998/11/20 | 155 | 157 | 154 | 156 | 97,000 |
1998/11/19 | 150 | 153 | 148 | 153 | 99,000 |
1998/11/18 | 147 | 151 | 145 | 151 | 85,000 |
1998/11/17 | 145 | 148 | 145 | 146 | 50,000 |
1998/11/16 | 144 | 145 | 143 | 144 | 79,000 |
1998/11/13 | 141 | 144 | 140 | 144 | 68,000 |
1998/11/12 | 142 | 146 | 141 | 141 | 51,000 |
1998/11/11 | 140 | 147 | 140 | 147 | 48,000 |
1998/11/10 | 145 | 145 | 138 | 140 | 88,000 |
1998/11/09 | 144 | 144 | 138 | 138 | 109,000 |
1998/11/06 | 150 | 150 | 145 | 145 | 42,000 |
1998/11/05 | 150 | 150 | 145 | 147 | 130,000 |
1998/11/04 | 144 | 148 | 144 | 148 | 98,000 |
1998/11/02 | 138 | 144 | 138 | 144 | 33,000 |
1998/10/30 | 145 | 145 | 135 | 135 | 118,000 |
1998/10/29 | 141 | 145 | 140 | 144 | 41,000 |
1998/10/28 | 146 | 146 | 140 | 141 | 75,000 |
1998/10/27 | 140 | 142 | 139 | 139 | 48,000 |
1998/10/26 | 142 | 145 | 142 | 143 | 15,000 |
1998/10/23 | 151 | 151 | 146 | 147 | 198,000 |
1998/10/22 | 150 | 154 | 142 | 153 | 255,000 |
1998/10/21 | 149 | 155 | 149 | 150 | 126,000 |
1998/10/20 | 149 | 149 | 140 | 145 | 100,000 |
1998/10/19 | 138 | 140 | 136 | 136 | 77,000 |
1998/10/16 | 142 | 142 | 135 | 138 | 70,000 |
1998/10/15 | 136 | 138 | 131 | 133 | 100,000 |
1998/10/14 | 139 | 141 | 138 | 138 | 115,000 |
1998/10/13 | 143 | 143 | 138 | 139 | 133,000 |
1998/10/12 | 150 | 150 | 140 | 143 | 109,000 |
1998/10/09 | 141 | 142 | 140 | 140 | 126,000 |
1998/10/08 | 151 | 151 | 141 | 141 | 150,000 |
1998/10/07 | 145 | 150 | 142 | 149 | 117,000 |
1998/10/06 | 141 | 143 | 140 | 142 | 82,000 |
1998/10/05 | 162 | 162 | 142 | 142 | 81,000 |
1998/10/02 | 143 | 146 | 140 | 142 | 112,000 |
1998/10/01 | 155 | 155 | 146 | 146 | 208,000 |
1998/09/30 | 164 | 164 | 155 | 155 | 94,000 |
1998/09/29 | 165 | 165 | 155 | 159 | 60,000 |
1998/09/28 | 165 | 165 | 156 | 160 | 64,000 |
1998/09/25 | 161 | 161 | 154 | 155 | 133,000 |
1998/09/24 | 166 | 170 | 165 | 170 | 77,000 |
1998/09/22 | 171 | 171 | 166 | 169 | 58,000 |
1998/09/21 | 175 | 175 | 169 | 169 | 121,000 |
1998/09/18 | 167 | 172 | 165 | 172 | 144,000 |
1998/09/17 | 169 | 172 | 168 | 168 | 145,000 |
1998/09/16 | 168 | 171 | 168 | 168 | 72,000 |
1998/09/14 | 167 | 173 | 166 | 168 | 77,000 |
1998/09/11 | 168 | 171 | 166 | 168 | 160,000 |
1998/09/10 | 173 | 180 | 168 | 171 | 337,000 |
1998/09/09 | 182 | 186 | 162 | 170 | 128,000 |
1998/09/08 | 185 | 187 | 180 | 187 | 193,000 |
1998/09/07 | 155 | 193 | 155 | 193 | 699,000 |
1998/09/04 | 205 | 214 | 204 | 205 | 83,000 |
1998/09/03 | 210 | 215 | 208 | 215 | 111,000 |
1998/09/02 | 215 | 218 | 212 | 212 | 64,000 |
1998/09/01 | 218 | 219 | 208 | 215 | 123,000 |
1998/08/31 | 210 | 212 | 205 | 208 | 106,000 |
1998/08/28 | 200 | 211 | 200 | 208 | 194,000 |
1998/08/27 | 215 | 217 | 210 | 211 | 127,000 |
1998/08/26 | 237 | 237 | 225 | 225 | 290,000 |
1998/08/25 | 226 | 240 | 226 | 240 | 239,000 |
1998/08/24 | 230 | 231 | 226 | 226 | 192,000 |
1998/08/21 | 230 | 234 | 230 | 233 | 114,000 |
1998/08/20 | 238 | 238 | 233 | 236 | 138,000 |
1998/08/19 | 228 | 233 | 225 | 233 | 231,000 |
1998/08/18 | 220 | 225 | 215 | 223 | 168,000 |
1998/08/17 | 218 | 218 | 210 | 217 | 157,000 |
1998/08/14 | 220 | 220 | 217 | 217 | 78,000 |
1998/08/13 | 215 | 225 | 215 | 225 | 133,000 |
1998/08/12 | 210 | 217 | 205 | 215 | 165,000 |
1998/08/11 | 228 | 228 | 220 | 220 | 206,000 |
1998/08/10 | 238 | 238 | 221 | 228 | 138,000 |
1998/08/07 | 235 | 243 | 235 | 238 | 126,000 |
1998/08/06 | 241 | 243 | 234 | 240 | 132,000 |
1998/08/05 | 243 | 246 | 241 | 246 | 159,000 |
1998/08/04 | 245 | 248 | 243 | 245 | 275,000 |
1998/08/03 | 238 | 247 | 238 | 245 | 224,000 |
1998/07/31 | 237 | 245 | 236 | 236 | 88,000 |
1998/07/30 | 239 | 242 | 236 | 236 | 116,000 |
1998/07/29 | 236 | 239 | 236 | 236 | 142,000 |
1998/07/28 | 237 | 240 | 236 | 240 | 147,000 |
1998/07/27 | 241 | 244 | 236 | 237 | 129,000 |
1998/07/24 | 239 | 243 | 237 | 242 | 150,000 |
1998/07/23 | 244 | 245 | 240 | 243 | 85,000 |
1998/07/22 | 241 | 245 | 240 | 245 | 188,000 |
1998/07/21 | 250 | 250 | 245 | 248 | 80,000 |
1998/07/17 | 251 | 251 | 244 | 246 | 94,000 |
1998/07/16 | 247 | 250 | 247 | 250 | 144,000 |
1998/07/15 | 250 | 252 | 244 | 247 | 201,000 |
1998/07/14 | 254 | 254 | 242 | 249 | 61,000 |
1998/07/13 | 228 | 253 | 228 | 250 | 275,000 |
1998/07/10 | 255 | 255 | 245 | 245 | 294,000 |
1998/07/09 | 259 | 259 | 250 | 254 | 259,000 |
1998/07/08 | 265 | 265 | 255 | 259 | 544,000 |
1998/07/07 | 275 | 280 | 248 | 262 | 1,187,000 |
1998/07/06 | 265 | 275 | 255 | 270 | 1,848,000 |
1998/07/03 | 246 | 263 | 240 | 260 | 1,230,000 |
1998/07/02 | 253 | 259 | 242 | 247 | 1,252,000 |
1998/07/01 | 251 | 252 | 242 | 252 | 1,052,000 |
1998/06/30 | 231 | 254 | 230 | 250 | 2,163,000 |
1998/06/29 | 224 | 229 | 221 | 226 | 92,000 |
1998/06/26 | 230 | 230 | 220 | 224 | 217,000 |
1998/06/25 | 231 | 231 | 223 | 230 | 95,000 |
1998/06/24 | 226 | 232 | 225 | 226 | 217,000 |
1998/06/23 | 233 | 240 | 229 | 234 | 556,000 |
1998/06/22 | 234 | 234 | 230 | 230 | 246,000 |
1998/06/19 | 222 | 227 | 221 | 221 | 104,000 |
1998/06/18 | 233 | 238 | 221 | 221 | 261,000 |
1998/06/17 | 221 | 229 | 216 | 227 | 203,000 |
1998/06/16 | 207 | 220 | 207 | 220 | 160,000 |
1998/06/15 | 220 | 220 | 215 | 217 | 77,000 |
1998/06/12 | 210 | 220 | 206 | 220 | 299,000 |
1998/06/11 | 214 | 217 | 211 | 215 | 135,000 |
1998/06/10 | 218 | 219 | 214 | 217 | 149,000 |
1998/06/09 | 214 | 218 | 211 | 215 | 151,000 |
1998/06/08 | 224 | 224 | 210 | 210 | 231,000 |
1998/06/05 | 233 | 233 | 224 | 229 | 150,000 |
1998/06/04 | 234 | 234 | 226 | 232 | 129,000 |
1998/06/03 | 233 | 236 | 223 | 233 | 310,000 |
1998/06/02 | 233 | 237 | 228 | 233 | 349,000 |
1998/06/01 | 244 | 254 | 231 | 238 | 1,411,000 |
1998/05/29 | 231 | 242 | 231 | 241 | 1,895,000 |
1998/05/28 | 223 | 228 | 222 | 226 | 179,000 |
1998/05/27 | 224 | 228 | 220 | 222 | 364,000 |
1998/05/26 | 225 | 230 | 222 | 224 | 616,000 |
1998/05/25 | 203 | 224 | 203 | 221 | 619,000 |
1998/05/22 | 205 | 207 | 200 | 200 | 130,000 |
1998/05/21 | 197 | 204 | 197 | 202 | 74,000 |
1998/05/20 | 204 | 205 | 197 | 198 | 109,000 |
1998/05/19 | 200 | 200 | 195 | 195 | 97,000 |
1998/05/18 | 197 | 197 | 193 | 194 | 61,000 |
1998/05/15 | 199 | 201 | 196 | 196 | 103,000 |
1998/05/14 | 203 | 203 | 197 | 197 | 55,000 |
1998/05/13 | 203 | 204 | 198 | 198 | 44,000 |
1998/05/12 | 204 | 206 | 200 | 206 | 29,000 |
1998/05/11 | 205 | 205 | 196 | 205 | 137,000 |
1998/05/08 | 200 | 200 | 196 | 200 | 412,000 |
1998/05/07 | 203 | 203 | 196 | 200 | 583,000 |
1998/05/06 | 209 | 209 | 202 | 204 | 446,000 |
1998/05/01 | 210 | 215 | 207 | 211 | 749,000 |
1998/04/30 | 199 | 206 | 199 | 205 | 317,000 |
1998/04/28 | 190 | 191 | 188 | 188 | 219,000 |
1998/04/27 | 193 | 195 | 191 | 191 | 95,000 |
1998/04/24 | 188 | 195 | 188 | 193 | 102,000 |
1998/04/23 | 192 | 192 | 187 | 188 | 118,000 |
1998/04/22 | 191 | 192 | 187 | 187 | 168,000 |
1998/04/21 | 190 | 192 | 188 | 190 | 126,000 |
1998/04/20 | 200 | 200 | 195 | 195 | 229,000 |
1998/04/17 | 194 | 195 | 190 | 195 | 316,000 |
1998/04/16 | 196 | 196 | 189 | 189 | 278,000 |
1998/04/15 | 191 | 195 | 186 | 186 | 476,000 |
1998/04/14 | 193 | 198 | 188 | 191 | 125,000 |
1998/04/13 | 189 | 199 | 189 | 193 | 118,000 |
1998/04/10 | 187 | 194 | 187 | 190 | 167,000 |
1998/04/09 | 199 | 200 | 191 | 192 | 285,000 |
1998/04/08 | 189 | 199 | 188 | 195 | 339,000 |
1998/04/07 | 187 | 194 | 187 | 194 | 368,000 |
1998/04/06 | 190 | 190 | 181 | 182 | 142,000 |
1998/04/03 | 176 | 184 | 176 | 179 | 207,000 |
1998/04/02 | 185 | 188 | 175 | 176 | 295,000 |
1998/04/01 | 196 | 201 | 190 | 199 | 373,000 |
1998/03/31 | 203 | 210 | 203 | 204 | 80,000 |
1998/03/30 | 219 | 219 | 206 | 207 | 97,000 |
1998/03/27 | 220 | 222 | 218 | 218 | 88,000 |
1998/03/26 | 219 | 221 | 214 | 219 | 49,000 |
1998/03/25 | 221 | 224 | 215 | 219 | 539,000 |
1998/03/24 | 220 | 222 | 210 | 221 | 600,000 |
1998/03/23 | 222 | 225 | 222 | 222 | 219,000 |
1998/03/20 | 222 | 224 | 218 | 222 | 228,000 |
1998/03/19 | 216 | 218 | 211 | 212 | 189,000 |
1998/03/18 | 221 | 221 | 214 | 215 | 119,000 |
1998/03/17 | 220 | 222 | 212 | 213 | 283,000 |
1998/03/16 | 225 | 225 | 222 | 224 | 87,000 |
1998/03/13 | 215 | 225 | 215 | 224 | 166,000 |
1998/03/12 | 224 | 224 | 216 | 216 | 214,000 |
1998/03/11 | 219 | 225 | 219 | 224 | 201,000 |
1998/03/10 | 216 | 227 | 216 | 221 | 143,000 |
1998/03/09 | 230 | 232 | 215 | 215 | 378,000 |
1998/03/06 | 221 | 228 | 220 | 225 | 160,000 |
1998/03/05 | 230 | 230 | 220 | 225 | 115,000 |
1998/03/04 | 232 | 232 | 228 | 228 | 274,000 |
1998/03/03 | 235 | 235 | 230 | 230 | 420,000 |
1998/03/02 | 225 | 235 | 225 | 230 | 326,000 |
1998/02/27 | 219 | 220 | 214 | 216 | 169,000 |
1998/02/26 | 211 | 213 | 208 | 210 | 205,000 |
1998/02/25 | 201 | 207 | 201 | 206 | 190,000 |
1998/02/24 | 216 | 216 | 208 | 208 | 216,000 |
1998/02/23 | 213 | 218 | 211 | 214 | 333,000 |
1998/02/20 | 220 | 220 | 209 | 212 | 234,000 |
1998/02/19 | 217 | 217 | 210 | 211 | 232,000 |
1998/02/18 | 219 | 230 | 217 | 220 | 143,000 |
1998/02/17 | 220 | 220 | 210 | 216 | 196,000 |
1998/02/16 | 220 | 222 | 211 | 217 | 336,000 |
1998/02/13 | 244 | 244 | 232 | 232 | 407,000 |
1998/02/12 | 251 | 251 | 240 | 244 | 1,059,000 |
1998/02/10 | 226 | 246 | 225 | 245 | 1,147,000 |
1998/02/09 | 218 | 224 | 213 | 223 | 472,000 |
1998/02/06 | 203 | 210 | 200 | 210 | 513,000 |
1998/02/05 | 196 | 210 | 195 | 208 | 332,000 |
1998/02/04 | 201 | 201 | 195 | 196 | 111,000 |
1998/02/03 | 200 | 200 | 197 | 199 | 236,000 |
1998/02/02 | 195 | 195 | 191 | 194 | 336,000 |
1998/01/30 | 207 | 207 | 192 | 194 | 223,000 |
1998/01/29 | 229 | 230 | 212 | 212 | 453,000 |
1998/01/28 | 226 | 230 | 222 | 225 | 753,000 |
1998/01/27 | 216 | 224 | 212 | 222 | 584,000 |
1998/01/26 | 185 | 212 | 185 | 206 | 1,014,000 |
1998/01/23 | 175 | 178 | 174 | 178 | 257,000 |
1998/01/22 | 177 | 177 | 173 | 175 | 195,000 |
1998/01/21 | 170 | 177 | 168 | 174 | 373,000 |
1998/01/20 | 174 | 174 | 164 | 165 | 694,000 |
1998/01/19 | 156 | 170 | 156 | 169 | 420,000 |
1998/01/16 | 147 | 155 | 146 | 154 | 228,000 |
1998/01/14 | 146 | 149 | 146 | 149 | 86,000 |
1998/01/13 | 150 | 150 | 145 | 145 | 163,000 |
1998/01/12 | 156 | 156 | 149 | 149 | 116,000 |
1998/01/09 | 152 | 157 | 150 | 157 | 61,000 |
1998/01/08 | 147 | 153 | 146 | 153 | 82,000 |
1998/01/07 | 149 | 150 | 146 | 146 | 104,000 |
1998/01/06 | 151 | 151 | 150 | 151 | 108,000 |
1998/01/05 | 160 | 160 | 150 | 150 | 58,000 |