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 |
---|---|---|---|---|---|
2003/12/30 | 147 | 150 | 147 | 150 | 86,000 |
2003/12/29 | 148 | 150 | 147 | 149 | 69,000 |
2003/12/26 | 147 | 149 | 146 | 149 | 81,000 |
2003/12/25 | 147 | 147 | 144 | 145 | 108,000 |
2003/12/24 | 149 | 151 | 147 | 147 | 158,000 |
2003/12/22 | 152 | 154 | 148 | 149 | 450,000 |
2003/12/19 | 142 | 144 | 142 | 144 | 212,000 |
2003/12/18 | 145 | 145 | 141 | 145 | 132,000 |
2003/12/17 | 145 | 147 | 144 | 144 | 88,000 |
2003/12/16 | 145 | 147 | 145 | 145 | 67,000 |
2003/12/15 | 149 | 150 | 146 | 147 | 65,000 |
2003/12/12 | 154 | 154 | 145 | 149 | 254,000 |
2003/12/11 | 145 | 146 | 143 | 144 | 80,000 |
2003/12/10 | 143 | 145 | 143 | 145 | 91,000 |
2003/12/09 | 144 | 147 | 143 | 147 | 147,000 |
2003/12/08 | 144 | 145 | 143 | 145 | 84,000 |
2003/12/05 | 145 | 145 | 142 | 143 | 179,000 |
2003/12/04 | 141 | 143 | 141 | 143 | 93,000 |
2003/12/03 | 144 | 144 | 141 | 143 | 58,000 |
2003/12/02 | 142 | 145 | 142 | 143 | 50,000 |
2003/12/01 | 140 | 147 | 136 | 145 | 66,000 |
2003/11/28 | 147 | 147 | 142 | 142 | 88,000 |
2003/11/27 | 144 | 145 | 143 | 144 | 41,000 |
2003/11/26 | 142 | 145 | 142 | 143 | 24,000 |
2003/11/25 | 143 | 145 | 140 | 144 | 54,000 |
2003/11/21 | 142 | 143 | 140 | 140 | 53,000 |
2003/11/20 | 145 | 145 | 140 | 142 | 132,000 |
2003/11/19 | 135 | 143 | 135 | 143 | 157,000 |
2003/11/18 | 136 | 140 | 135 | 138 | 148,000 |
2003/11/17 | 148 | 148 | 138 | 141 | 150,000 |
2003/11/14 | 148 | 149 | 145 | 149 | 71,000 |
2003/11/13 | 147 | 147 | 145 | 147 | 40,000 |
2003/11/12 | 149 | 150 | 143 | 143 | 246,000 |
2003/11/11 | 151 | 151 | 145 | 150 | 203,000 |
2003/11/10 | 154 | 154 | 151 | 151 | 202,000 |
2003/11/07 | 151 | 154 | 151 | 154 | 149,000 |
2003/11/06 | 155 | 155 | 151 | 151 | 151,000 |
2003/11/05 | 154 | 157 | 152 | 155 | 185,000 |
2003/11/04 | 151 | 152 | 150 | 152 | 89,000 |
2003/10/31 | 151 | 152 | 150 | 150 | 91,000 |
2003/10/30 | 151 | 152 | 150 | 150 | 101,000 |
2003/10/29 | 152 | 152 | 150 | 152 | 84,000 |
2003/10/28 | 150 | 151 | 148 | 151 | 184,000 |
2003/10/27 | 150 | 150 | 148 | 149 | 98,000 |
2003/10/24 | 149 | 152 | 148 | 148 | 120,000 |
2003/10/23 | 156 | 156 | 148 | 148 | 178,000 |
2003/10/22 | 160 | 160 | 156 | 156 | 138,000 |
2003/10/21 | 160 | 162 | 159 | 159 | 157,000 |
2003/10/20 | 160 | 161 | 159 | 160 | 155,000 |
2003/10/17 | 160 | 162 | 159 | 160 | 224,000 |
2003/10/16 | 160 | 162 | 159 | 161 | 141,000 |
2003/10/15 | 162 | 163 | 160 | 160 | 183,000 |
2003/10/14 | 165 | 167 | 162 | 162 | 459,000 |
2003/10/10 | 159 | 161 | 158 | 161 | 356,000 |
2003/10/09 | 160 | 160 | 158 | 158 | 94,000 |
2003/10/08 | 159 | 160 | 158 | 159 | 129,000 |
2003/10/07 | 159 | 159 | 158 | 159 | 202,000 |
2003/10/06 | 160 | 162 | 157 | 159 | 201,000 |
2003/10/03 | 155 | 158 | 155 | 157 | 106,000 |
2003/10/02 | 153 | 156 | 153 | 155 | 88,000 |
2003/10/01 | 155 | 155 | 151 | 152 | 168,000 |
2003/09/30 | 159 | 159 | 154 | 155 | 202,000 |
2003/09/29 | 154 | 158 | 154 | 158 | 203,000 |
2003/09/26 | 159 | 163 | 158 | 161 | 524,000 |
2003/09/25 | 152 | 152 | 149 | 150 | 94,000 |
2003/09/24 | 157 | 157 | 148 | 150 | 170,000 |
2003/09/22 | 160 | 160 | 156 | 159 | 186,000 |
2003/09/19 | 163 | 163 | 160 | 161 | 243,000 |
2003/09/18 | 163 | 163 | 162 | 163 | 214,000 |
2003/09/17 | 164 | 165 | 162 | 162 | 169,000 |
2003/09/16 | 165 | 165 | 163 | 163 | 143,000 |
2003/09/12 | 162 | 165 | 162 | 164 | 313,000 |
2003/09/11 | 162 | 163 | 160 | 162 | 161,000 |
2003/09/10 | 163 | 166 | 162 | 164 | 309,000 |
2003/09/09 | 165 | 166 | 161 | 162 | 768,000 |
2003/09/08 | 165 | 169 | 158 | 163 | 1,415,000 |
2003/09/05 | 159 | 159 | 155 | 155 | 149,000 |
2003/09/04 | 159 | 159 | 156 | 157 | 115,000 |
2003/09/03 | 158 | 160 | 157 | 157 | 81,000 |
2003/09/02 | 160 | 161 | 157 | 157 | 153,000 |
2003/09/01 | 160 | 160 | 157 | 159 | 76,000 |
2003/08/29 | 156 | 159 | 156 | 156 | 75,000 |
2003/08/28 | 162 | 162 | 158 | 158 | 142,000 |
2003/08/27 | 158 | 162 | 158 | 160 | 197,000 |
2003/08/26 | 159 | 159 | 157 | 158 | 120,000 |
2003/08/25 | 161 | 161 | 159 | 159 | 113,000 |
2003/08/22 | 161 | 162 | 159 | 161 | 282,000 |
2003/08/21 | 158 | 160 | 157 | 160 | 144,000 |
2003/08/20 | 159 | 161 | 157 | 159 | 387,000 |
2003/08/19 | 157 | 159 | 156 | 158 | 277,000 |
2003/08/18 | 154 | 155 | 153 | 155 | 135,000 |
2003/08/15 | 152 | 153 | 151 | 153 | 136,000 |
2003/08/14 | 149 | 151 | 147 | 149 | 96,000 |
2003/08/13 | 147 | 148 | 146 | 147 | 115,000 |
2003/08/12 | 144 | 146 | 143 | 145 | 50,000 |
2003/08/11 | 144 | 144 | 142 | 143 | 53,000 |
2003/08/08 | 145 | 145 | 140 | 142 | 97,000 |
2003/08/07 | 142 | 146 | 142 | 142 | 59,000 |
2003/08/06 | 146 | 146 | 143 | 143 | 75,000 |
2003/08/05 | 148 | 150 | 145 | 147 | 105,000 |
2003/08/04 | 148 | 149 | 146 | 147 | 66,000 |
2003/08/01 | 149 | 149 | 145 | 147 | 104,000 |
2003/07/31 | 150 | 150 | 146 | 146 | 77,000 |
2003/07/30 | 149 | 151 | 148 | 151 | 141,000 |
2003/07/29 | 148 | 150 | 147 | 147 | 152,000 |
2003/07/28 | 150 | 150 | 146 | 148 | 144,000 |
2003/07/25 | 145 | 147 | 144 | 145 | 151,000 |
2003/07/24 | 148 | 149 | 145 | 145 | 122,000 |
2003/07/23 | 148 | 148 | 144 | 148 | 149,000 |
2003/07/22 | 146 | 146 | 142 | 143 | 249,000 |
2003/07/18 | 140 | 146 | 140 | 142 | 305,000 |
2003/07/17 | 148 | 148 | 141 | 148 | 227,000 |
2003/07/16 | 151 | 155 | 150 | 151 | 261,000 |
2003/07/15 | 157 | 159 | 155 | 155 | 181,000 |
2003/07/14 | 157 | 159 | 156 | 158 | 125,000 |
2003/07/11 | 163 | 163 | 155 | 157 | 320,000 |
2003/07/10 | 152 | 162 | 150 | 162 | 381,000 |
2003/07/09 | 154 | 154 | 149 | 149 | 85,000 |
2003/07/08 | 156 | 158 | 149 | 151 | 233,000 |
2003/07/07 | 158 | 158 | 156 | 156 | 140,000 |
2003/07/04 | 150 | 156 | 150 | 156 | 137,000 |
2003/07/03 | 160 | 160 | 152 | 152 | 363,000 |
2003/07/02 | 160 | 163 | 157 | 158 | 375,000 |
2003/07/01 | 158 | 159 | 156 | 156 | 243,000 |
2003/06/30 | 160 | 165 | 155 | 155 | 382,000 |
2003/06/27 | 153 | 164 | 153 | 161 | 1,242,000 |
2003/06/26 | 146 | 151 | 146 | 149 | 148,000 |
2003/06/25 | 150 | 150 | 147 | 147 | 147,000 |
2003/06/24 | 150 | 153 | 148 | 148 | 164,000 |
2003/06/23 | 148 | 151 | 148 | 151 | 189,000 |
2003/06/20 | 150 | 152 | 147 | 148 | 147,000 |
2003/06/19 | 146 | 150 | 144 | 150 | 106,000 |
2003/06/18 | 148 | 150 | 144 | 146 | 279,000 |
2003/06/17 | 151 | 152 | 147 | 147 | 129,000 |
2003/06/16 | 155 | 157 | 145 | 145 | 532,000 |
2003/06/13 | 149 | 152 | 146 | 151 | 363,000 |
2003/06/12 | 150 | 150 | 146 | 146 | 111,000 |
2003/06/11 | 151 | 152 | 148 | 149 | 290,000 |
2003/06/10 | 150 | 154 | 150 | 150 | 372,000 |
2003/06/09 | 148 | 148 | 144 | 147 | 687,000 |
2003/06/06 | 145 | 145 | 140 | 142 | 302,000 |
2003/06/05 | 143 | 149 | 141 | 142 | 944,000 |
2003/06/04 | 136 | 140 | 136 | 138 | 341,000 |
2003/06/03 | 135 | 137 | 134 | 135 | 88,000 |
2003/06/02 | 134 | 135 | 133 | 135 | 111,000 |
2003/05/30 | 133 | 134 | 132 | 133 | 48,000 |
2003/05/29 | 133 | 134 | 132 | 133 | 83,000 |
2003/05/28 | 135 | 135 | 132 | 134 | 159,000 |
2003/05/27 | 134 | 135 | 132 | 134 | 77,000 |
2003/05/26 | 132 | 135 | 131 | 133 | 75,000 |
2003/05/23 | 133 | 134 | 132 | 132 | 79,000 |
2003/05/22 | 135 | 135 | 131 | 132 | 53,000 |
2003/05/21 | 135 | 135 | 133 | 133 | 122,000 |
2003/05/20 | 134 | 135 | 133 | 135 | 154,000 |
2003/05/19 | 134 | 134 | 133 | 133 | 101,000 |
2003/05/16 | 136 | 136 | 131 | 133 | 97,000 |
2003/05/15 | 137 | 137 | 133 | 133 | 163,000 |
2003/05/14 | 134 | 137 | 131 | 135 | 120,000 |
2003/05/13 | 132 | 136 | 132 | 134 | 130,000 |
2003/05/12 | 130 | 132 | 130 | 132 | 98,000 |
2003/05/09 | 132 | 133 | 126 | 129 | 153,000 |
2003/05/08 | 128 | 131 | 126 | 131 | 186,000 |
2003/05/07 | 128 | 130 | 126 | 129 | 94,000 |
2003/05/06 | 130 | 130 | 127 | 127 | 112,000 |
2003/05/02 | 126 | 129 | 126 | 128 | 39,000 |
2003/05/01 | 122 | 126 | 122 | 124 | 57,000 |
2003/04/30 | 121 | 126 | 121 | 123 | 100,000 |
2003/04/28 | 128 | 128 | 123 | 123 | 91,000 |
2003/04/25 | 128 | 128 | 126 | 127 | 74,000 |
2003/04/24 | 129 | 130 | 128 | 129 | 66,000 |
2003/04/23 | 132 | 133 | 128 | 128 | 97,000 |
2003/04/22 | 142 | 143 | 127 | 127 | 421,000 |
2003/04/21 | 132 | 138 | 130 | 134 | 550,000 |
2003/04/18 | 125 | 128 | 125 | 128 | 60,000 |
2003/04/17 | 124 | 126 | 123 | 124 | 61,000 |
2003/04/16 | 127 | 130 | 123 | 124 | 89,000 |
2003/04/15 | 124 | 128 | 123 | 128 | 54,000 |
2003/04/14 | 125 | 125 | 123 | 124 | 44,000 |
2003/04/11 | 129 | 129 | 125 | 126 | 80,000 |
2003/04/10 | 130 | 130 | 127 | 127 | 55,000 |
2003/04/09 | 131 | 131 | 129 | 131 | 59,000 |
2003/04/08 | 131 | 132 | 126 | 132 | 57,000 |
2003/04/07 | 132 | 132 | 129 | 131 | 93,000 |
2003/04/04 | 124 | 130 | 124 | 129 | 63,000 |
2003/04/03 | 128 | 128 | 126 | 126 | 29,000 |
2003/04/02 | 124 | 130 | 115 | 130 | 117,000 |
2003/04/01 | 128 | 128 | 123 | 125 | 33,000 |
2003/03/31 | 132 | 132 | 129 | 129 | 29,000 |
2003/03/28 | 133 | 133 | 130 | 133 | 80,000 |
2003/03/27 | 131 | 133 | 131 | 133 | 105,000 |
2003/03/26 | 135 | 135 | 131 | 133 | 67,000 |
2003/03/25 | 134 | 138 | 133 | 138 | 67,000 |
2003/03/24 | 132 | 138 | 132 | 138 | 58,000 |
2003/03/20 | 133 | 135 | 132 | 135 | 155,000 |
2003/03/19 | 128 | 128 | 125 | 128 | 74,000 |
2003/03/18 | 123 | 129 | 122 | 128 | 90,000 |
2003/03/17 | 124 | 125 | 116 | 118 | 110,000 |
2003/03/14 | 121 | 126 | 121 | 124 | 268,000 |
2003/03/13 | 127 | 127 | 123 | 124 | 67,000 |
2003/03/12 | 127 | 128 | 123 | 127 | 92,000 |
2003/03/11 | 127 | 127 | 122 | 123 | 85,000 |
2003/03/10 | 133 | 133 | 127 | 127 | 110,000 |
2003/03/07 | 143 | 143 | 132 | 133 | 94,000 |
2003/03/06 | 141 | 146 | 140 | 143 | 136,000 |
2003/03/05 | 143 | 143 | 140 | 141 | 174,000 |
2003/03/04 | 137 | 143 | 137 | 142 | 233,000 |
2003/03/03 | 130 | 136 | 130 | 135 | 50,000 |
2003/02/28 | 137 | 137 | 132 | 132 | 101,000 |
2003/02/27 | 128 | 134 | 128 | 133 | 53,000 |
2003/02/26 | 130 | 132 | 129 | 129 | 101,000 |
2003/02/25 | 132 | 136 | 131 | 131 | 91,000 |
2003/02/24 | 138 | 140 | 135 | 135 | 76,000 |
2003/02/21 | 142 | 142 | 140 | 141 | 109,000 |
2003/02/20 | 139 | 141 | 138 | 141 | 190,000 |
2003/02/19 | 138 | 139 | 136 | 138 | 67,000 |
2003/02/18 | 129 | 138 | 129 | 138 | 146,000 |
2003/02/17 | 132 | 134 | 131 | 131 | 90,000 |
2003/02/14 | 131 | 133 | 130 | 131 | 230,000 |
2003/02/13 | 135 | 135 | 128 | 130 | 124,000 |
2003/02/12 | 130 | 137 | 130 | 135 | 207,000 |
2003/02/10 | 130 | 130 | 129 | 129 | 83,000 |
2003/02/07 | 129 | 131 | 129 | 129 | 108,000 |
2003/02/06 | 129 | 130 | 128 | 129 | 83,000 |
2003/02/05 | 129 | 130 | 128 | 128 | 132,000 |
2003/02/04 | 128 | 129 | 126 | 128 | 70,000 |
2003/02/03 | 127 | 127 | 126 | 126 | 66,000 |
2003/01/31 | 120 | 126 | 118 | 123 | 103,000 |
2003/01/30 | 121 | 122 | 119 | 119 | 45,000 |
2003/01/29 | 124 | 124 | 121 | 121 | 84,000 |
2003/01/28 | 128 | 128 | 124 | 124 | 111,000 |
2003/01/27 | 123 | 128 | 123 | 127 | 116,000 |
2003/01/24 | 126 | 128 | 124 | 124 | 84,000 |
2003/01/23 | 126 | 128 | 124 | 126 | 107,000 |
2003/01/22 | 128 | 129 | 126 | 126 | 119,000 |
2003/01/21 | 128 | 129 | 128 | 128 | 84,000 |
2003/01/20 | 125 | 129 | 124 | 129 | 184,000 |
2003/01/17 | 122 | 124 | 122 | 123 | 95,000 |
2003/01/16 | 122 | 122 | 119 | 122 | 72,000 |
2003/01/15 | 120 | 122 | 119 | 122 | 72,000 |
2003/01/14 | 119 | 120 | 119 | 120 | 76,000 |
2003/01/10 | 119 | 119 | 117 | 119 | 74,000 |
2003/01/09 | 114 | 119 | 114 | 119 | 52,000 |
2003/01/08 | 114 | 117 | 114 | 115 | 47,000 |
2003/01/07 | 120 | 120 | 115 | 119 | 88,000 |
2003/01/06 | 119 | 120 | 118 | 120 | 112,000 |