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 |
---|---|---|---|---|---|
2002/12/30 | 114 | 115 | 114 | 115 | 35,000 |
2002/12/27 | 113 | 114 | 111 | 114 | 115,000 |
2002/12/26 | 105 | 110 | 105 | 110 | 43,000 |
2002/12/25 | 102 | 105 | 102 | 105 | 173,000 |
2002/12/24 | 105 | 106 | 101 | 102 | 185,000 |
2002/12/20 | 107 | 108 | 106 | 107 | 192,000 |
2002/12/19 | 101 | 106 | 101 | 106 | 99,000 |
2002/12/18 | 105 | 105 | 102 | 102 | 94,000 |
2002/12/17 | 106 | 107 | 105 | 106 | 86,000 |
2002/12/16 | 108 | 108 | 106 | 106 | 47,000 |
2002/12/13 | 105 | 110 | 105 | 109 | 186,000 |
2002/12/12 | 112 | 113 | 110 | 110 | 58,000 |
2002/12/11 | 116 | 117 | 112 | 112 | 71,000 |
2002/12/10 | 120 | 120 | 117 | 118 | 269,000 |
2002/12/09 | 115 | 116 | 112 | 112 | 66,000 |
2002/12/06 | 118 | 120 | 114 | 118 | 98,000 |
2002/12/05 | 120 | 120 | 118 | 120 | 84,000 |
2002/12/04 | 116 | 121 | 116 | 121 | 103,000 |
2002/12/03 | 117 | 119 | 117 | 119 | 57,000 |
2002/12/02 | 116 | 116 | 115 | 116 | 65,000 |
2002/11/29 | 119 | 120 | 116 | 116 | 81,000 |
2002/11/28 | 120 | 120 | 119 | 120 | 103,000 |
2002/11/27 | 114 | 119 | 114 | 119 | 89,000 |
2002/11/26 | 117 | 117 | 113 | 114 | 52,000 |
2002/11/25 | 110 | 119 | 110 | 118 | 86,000 |
2002/11/22 | 108 | 110 | 108 | 110 | 114,000 |
2002/11/21 | 109 | 109 | 107 | 108 | 79,000 |
2002/11/20 | 111 | 113 | 108 | 110 | 142,000 |
2002/11/19 | 109 | 110 | 105 | 110 | 91,000 |
2002/11/18 | 120 | 120 | 111 | 113 | 107,000 |
2002/11/15 | 118 | 119 | 115 | 117 | 102,000 |
2002/11/14 | 113 | 115 | 113 | 114 | 52,000 |
2002/11/13 | 120 | 120 | 115 | 119 | 43,000 |
2002/11/12 | 120 | 121 | 118 | 121 | 82,000 |
2002/11/11 | 125 | 125 | 121 | 121 | 82,000 |
2002/11/08 | 122 | 123 | 121 | 121 | 78,000 |
2002/11/07 | 122 | 124 | 121 | 123 | 65,000 |
2002/11/06 | 125 | 127 | 122 | 122 | 75,000 |
2002/11/05 | 125 | 125 | 123 | 125 | 111,000 |
2002/11/01 | 123 | 124 | 122 | 122 | 74,000 |
2002/10/31 | 124 | 125 | 123 | 124 | 61,000 |
2002/10/30 | 116 | 124 | 116 | 124 | 83,000 |
2002/10/29 | 123 | 125 | 117 | 117 | 91,000 |
2002/10/28 | 125 | 126 | 122 | 126 | 126,000 |
2002/10/25 | 117 | 123 | 117 | 123 | 57,000 |
2002/10/24 | 119 | 120 | 116 | 118 | 63,000 |
2002/10/23 | 118 | 119 | 115 | 119 | 73,000 |
2002/10/22 | 127 | 127 | 120 | 120 | 101,000 |
2002/10/21 | 122 | 128 | 121 | 126 | 225,000 |
2002/10/18 | 118 | 121 | 116 | 121 | 82,000 |
2002/10/17 | 116 | 119 | 116 | 118 | 68,000 |
2002/10/16 | 114 | 117 | 113 | 117 | 176,000 |
2002/10/15 | 111 | 111 | 110 | 111 | 120,000 |
2002/10/11 | 106 | 108 | 104 | 108 | 158,000 |
2002/10/10 | 108 | 108 | 93 | 101 | 314,000 |
2002/10/09 | 114 | 114 | 106 | 107 | 138,000 |
2002/10/08 | 119 | 120 | 116 | 116 | 175,000 |
2002/10/07 | 125 | 125 | 121 | 121 | 117,000 |
2002/10/04 | 127 | 127 | 125 | 126 | 123,000 |
2002/10/03 | 131 | 134 | 129 | 129 | 199,000 |
2002/10/02 | 128 | 132 | 127 | 132 | 144,000 |
2002/10/01 | 128 | 130 | 127 | 127 | 64,000 |
2002/09/30 | 128 | 130 | 127 | 129 | 95,000 |
2002/09/27 | 134 | 134 | 129 | 133 | 167,000 |
2002/09/26 | 126 | 129 | 126 | 129 | 62,000 |
2002/09/25 | 127 | 127 | 124 | 126 | 75,000 |
2002/09/24 | 129 | 129 | 124 | 129 | 156,000 |
2002/09/20 | 130 | 133 | 129 | 129 | 195,000 |
2002/09/19 | 133 | 134 | 129 | 131 | 224,000 |
2002/09/18 | 131 | 134 | 130 | 134 | 58,000 |
2002/09/17 | 135 | 137 | 131 | 134 | 102,000 |
2002/09/13 | 135 | 135 | 130 | 134 | 188,000 |
2002/09/12 | 131 | 133 | 129 | 133 | 52,000 |
2002/09/11 | 129 | 131 | 128 | 131 | 76,000 |
2002/09/10 | 128 | 130 | 128 | 129 | 106,000 |
2002/09/09 | 125 | 129 | 125 | 127 | 50,000 |
2002/09/06 | 129 | 129 | 125 | 126 | 85,000 |
2002/09/05 | 137 | 137 | 130 | 130 | 181,000 |
2002/09/04 | 135 | 135 | 128 | 132 | 348,000 |
2002/09/03 | 136 | 137 | 135 | 135 | 166,000 |
2002/09/02 | 137 | 137 | 135 | 136 | 81,000 |
2002/08/30 | 138 | 140 | 136 | 138 | 62,000 |
2002/08/29 | 140 | 140 | 138 | 138 | 67,000 |
2002/08/28 | 142 | 142 | 140 | 140 | 92,000 |
2002/08/27 | 141 | 141 | 139 | 140 | 59,000 |
2002/08/26 | 140 | 142 | 140 | 140 | 117,000 |
2002/08/23 | 140 | 142 | 140 | 140 | 68,000 |
2002/08/22 | 140 | 145 | 140 | 141 | 42,000 |
2002/08/21 | 144 | 144 | 140 | 143 | 62,000 |
2002/08/20 | 144 | 148 | 142 | 142 | 152,000 |
2002/08/19 | 140 | 143 | 140 | 141 | 81,000 |
2002/08/16 | 140 | 142 | 140 | 140 | 47,000 |
2002/08/15 | 142 | 143 | 140 | 141 | 59,000 |
2002/08/14 | 138 | 142 | 138 | 142 | 88,000 |
2002/08/13 | 140 | 143 | 140 | 143 | 22,000 |
2002/08/12 | 145 | 145 | 141 | 141 | 38,000 |
2002/08/09 | 142 | 145 | 141 | 144 | 108,000 |
2002/08/08 | 142 | 144 | 142 | 142 | 23,000 |
2002/08/07 | 139 | 141 | 139 | 139 | 30,000 |
2002/08/06 | 139 | 139 | 138 | 139 | 40,000 |
2002/08/05 | 143 | 143 | 138 | 143 | 84,000 |
2002/08/02 | 142 | 142 | 139 | 142 | 91,000 |
2002/08/01 | 143 | 143 | 141 | 141 | 33,000 |
2002/07/31 | 145 | 145 | 140 | 141 | 28,000 |
2002/07/30 | 147 | 148 | 143 | 145 | 41,000 |
2002/07/29 | 139 | 147 | 138 | 147 | 171,000 |
2002/07/26 | 143 | 143 | 137 | 138 | 155,000 |
2002/07/25 | 140 | 142 | 139 | 139 | 47,000 |
2002/07/24 | 138 | 139 | 137 | 137 | 42,000 |
2002/07/23 | 138 | 139 | 137 | 139 | 41,000 |
2002/07/22 | 140 | 142 | 139 | 139 | 112,000 |
2002/07/19 | 139 | 141 | 139 | 139 | 32,000 |
2002/07/18 | 141 | 141 | 138 | 138 | 85,000 |
2002/07/17 | 140 | 140 | 138 | 139 | 59,000 |
2002/07/16 | 140 | 143 | 140 | 140 | 56,000 |
2002/07/15 | 140 | 143 | 140 | 140 | 90,000 |
2002/07/12 | 154 | 154 | 147 | 147 | 182,000 |
2002/07/11 | 148 | 148 | 143 | 146 | 36,000 |
2002/07/10 | 150 | 150 | 148 | 149 | 28,000 |
2002/07/09 | 150 | 151 | 147 | 150 | 57,000 |
2002/07/08 | 150 | 151 | 149 | 150 | 55,000 |
2002/07/05 | 151 | 152 | 149 | 149 | 61,000 |
2002/07/04 | 148 | 150 | 147 | 150 | 45,000 |
2002/07/03 | 147 | 151 | 147 | 151 | 57,000 |
2002/07/02 | 149 | 149 | 141 | 147 | 157,000 |
2002/07/01 | 151 | 151 | 146 | 149 | 24,000 |
2002/06/28 | 147 | 148 | 144 | 144 | 79,000 |
2002/06/27 | 135 | 145 | 135 | 142 | 216,000 |
2002/06/26 | 142 | 145 | 140 | 140 | 129,000 |
2002/06/25 | 143 | 148 | 143 | 144 | 47,000 |
2002/06/24 | 140 | 145 | 140 | 145 | 81,000 |
2002/06/21 | 145 | 147 | 145 | 146 | 32,000 |
2002/06/20 | 148 | 148 | 145 | 146 | 79,000 |
2002/06/19 | 148 | 148 | 145 | 148 | 77,000 |
2002/06/18 | 145 | 149 | 145 | 149 | 83,000 |
2002/06/17 | 150 | 151 | 143 | 143 | 115,000 |
2002/06/14 | 156 | 157 | 153 | 153 | 272,000 |
2002/06/13 | 160 | 161 | 157 | 157 | 34,000 |
2002/06/12 | 158 | 158 | 157 | 157 | 26,000 |
2002/06/11 | 157 | 160 | 157 | 160 | 46,000 |
2002/06/10 | 162 | 162 | 158 | 158 | 40,000 |
2002/06/07 | 160 | 160 | 157 | 158 | 25,000 |
2002/06/06 | 161 | 163 | 159 | 159 | 60,000 |
2002/06/05 | 166 | 166 | 162 | 162 | 82,000 |
2002/06/04 | 165 | 166 | 164 | 164 | 44,000 |
2002/06/03 | 168 | 169 | 163 | 163 | 32,000 |
2002/05/31 | 165 | 169 | 163 | 166 | 47,000 |
2002/05/30 | 166 | 166 | 162 | 164 | 71,000 |
2002/05/29 | 171 | 171 | 167 | 167 | 64,000 |
2002/05/28 | 171 | 171 | 168 | 171 | 162,000 |
2002/05/27 | 166 | 168 | 165 | 168 | 117,000 |
2002/05/24 | 167 | 167 | 165 | 167 | 71,000 |
2002/05/23 | 163 | 167 | 163 | 167 | 78,000 |
2002/05/22 | 161 | 167 | 161 | 165 | 70,000 |
2002/05/21 | 162 | 163 | 159 | 162 | 70,000 |
2002/05/20 | 160 | 165 | 159 | 162 | 236,000 |
2002/05/17 | 155 | 158 | 155 | 157 | 51,000 |
2002/05/16 | 154 | 156 | 153 | 156 | 66,000 |
2002/05/15 | 155 | 155 | 153 | 155 | 78,000 |
2002/05/14 | 154 | 154 | 153 | 154 | 46,000 |
2002/05/13 | 154 | 158 | 153 | 153 | 35,000 |
2002/05/10 | 154 | 155 | 152 | 154 | 98,000 |
2002/05/09 | 154 | 157 | 154 | 155 | 76,000 |
2002/05/08 | 155 | 157 | 153 | 153 | 59,000 |
2002/05/07 | 160 | 160 | 156 | 156 | 80,000 |
2002/05/02 | 157 | 159 | 157 | 159 | 58,000 |
2002/05/01 | 159 | 160 | 157 | 159 | 73,000 |
2002/04/30 | 161 | 161 | 159 | 159 | 33,000 |
2002/04/26 | 166 | 166 | 162 | 162 | 103,000 |
2002/04/25 | 161 | 162 | 161 | 162 | 41,000 |
2002/04/24 | 161 | 162 | 160 | 161 | 46,000 |
2002/04/23 | 162 | 163 | 161 | 161 | 87,000 |
2002/04/22 | 167 | 167 | 161 | 166 | 151,000 |
2002/04/19 | 156 | 161 | 156 | 161 | 87,000 |
2002/04/18 | 159 | 160 | 156 | 157 | 57,000 |
2002/04/17 | 157 | 158 | 156 | 158 | 47,000 |
2002/04/16 | 155 | 158 | 155 | 158 | 54,000 |
2002/04/15 | 155 | 160 | 153 | 158 | 36,000 |
2002/04/12 | 158 | 160 | 156 | 159 | 18,000 |
2002/04/11 | 165 | 165 | 160 | 160 | 22,000 |
2002/04/10 | 165 | 165 | 162 | 165 | 60,000 |
2002/04/09 | 165 | 167 | 164 | 165 | 22,000 |
2002/04/08 | 165 | 166 | 164 | 164 | 25,000 |
2002/04/05 | 164 | 165 | 161 | 164 | 83,000 |
2002/04/04 | 158 | 160 | 158 | 160 | 88,000 |
2002/04/03 | 152 | 159 | 152 | 155 | 46,000 |
2002/04/02 | 155 | 159 | 150 | 154 | 31,000 |
2002/04/01 | 161 | 161 | 155 | 155 | 38,000 |
2002/03/29 | 168 | 168 | 160 | 160 | 59,000 |
2002/03/28 | 167 | 167 | 160 | 161 | 148,000 |
2002/03/27 | 160 | 164 | 160 | 163 | 41,000 |
2002/03/26 | 162 | 162 | 158 | 161 | 29,000 |
2002/03/25 | 162 | 163 | 158 | 163 | 56,000 |
2002/03/22 | 163 | 165 | 162 | 164 | 75,000 |
2002/03/20 | 167 | 167 | 163 | 165 | 107,000 |
2002/03/19 | 166 | 168 | 165 | 167 | 84,000 |
2002/03/18 | 166 | 166 | 163 | 163 | 73,000 |
2002/03/15 | 166 | 166 | 163 | 165 | 81,000 |
2002/03/14 | 166 | 167 | 165 | 165 | 59,000 |
2002/03/13 | 167 | 168 | 165 | 166 | 83,000 |
2002/03/12 | 168 | 170 | 167 | 167 | 83,000 |
2002/03/11 | 170 | 171 | 167 | 168 | 144,000 |
2002/03/08 | 168 | 168 | 162 | 162 | 288,000 |
2002/03/07 | 168 | 169 | 165 | 168 | 86,000 |
2002/03/06 | 164 | 168 | 164 | 166 | 62,000 |
2002/03/05 | 172 | 172 | 162 | 163 | 160,000 |
2002/03/04 | 161 | 165 | 160 | 165 | 197,000 |
2002/03/01 | 157 | 160 | 155 | 160 | 67,000 |
2002/02/28 | 156 | 158 | 154 | 157 | 251,000 |
2002/02/27 | 149 | 152 | 148 | 152 | 181,000 |
2002/02/26 | 148 | 148 | 146 | 148 | 73,000 |
2002/02/25 | 148 | 149 | 147 | 148 | 71,000 |
2002/02/22 | 149 | 149 | 146 | 149 | 60,000 |
2002/02/21 | 148 | 149 | 146 | 149 | 59,000 |
2002/02/20 | 148 | 148 | 146 | 147 | 113,000 |
2002/02/19 | 144 | 147 | 144 | 147 | 72,000 |
2002/02/18 | 144 | 148 | 143 | 143 | 82,000 |
2002/02/15 | 144 | 148 | 143 | 144 | 36,000 |
2002/02/14 | 148 | 149 | 145 | 145 | 76,000 |
2002/02/13 | 145 | 148 | 142 | 147 | 68,000 |
2002/02/12 | 144 | 145 | 141 | 145 | 51,000 |
2002/02/08 | 139 | 140 | 136 | 139 | 106,000 |
2002/02/07 | 138 | 139 | 136 | 136 | 68,000 |
2002/02/06 | 136 | 139 | 136 | 138 | 78,000 |
2002/02/05 | 142 | 142 | 137 | 139 | 162,000 |
2002/02/04 | 138 | 140 | 137 | 140 | 90,000 |
2002/02/01 | 140 | 141 | 136 | 138 | 290,000 |
2002/01/31 | 145 | 147 | 145 | 145 | 24,000 |
2002/01/30 | 143 | 145 | 141 | 145 | 74,000 |
2002/01/29 | 145 | 146 | 144 | 144 | 19,000 |
2002/01/28 | 148 | 148 | 143 | 146 | 107,000 |
2002/01/25 | 145 | 145 | 140 | 144 | 46,000 |
2002/01/24 | 145 | 146 | 142 | 144 | 69,000 |
2002/01/23 | 141 | 145 | 140 | 144 | 47,000 |
2002/01/22 | 148 | 149 | 144 | 148 | 76,000 |
2002/01/21 | 148 | 149 | 145 | 149 | 110,000 |
2002/01/18 | 140 | 148 | 140 | 148 | 62,000 |
2002/01/17 | 140 | 145 | 139 | 140 | 43,000 |
2002/01/16 | 140 | 150 | 138 | 140 | 35,000 |
2002/01/15 | 140 | 140 | 138 | 138 | 56,000 |
2002/01/11 | 147 | 147 | 140 | 141 | 66,000 |
2002/01/10 | 151 | 151 | 142 | 142 | 49,000 |
2002/01/09 | 145 | 147 | 141 | 146 | 75,000 |
2002/01/08 | 146 | 150 | 146 | 147 | 49,000 |
2002/01/07 | 155 | 155 | 150 | 150 | 140,000 |
2002/01/04 | 146 | 152 | 146 | 147 | 32,000 |