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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,000 | 1,003 | 995 | 998 | 109,000 |
| 2006/12/28 | 1,008 | 1,008 | 995 | 999 | 156,000 |
| 2006/12/27 | 1,013 | 1,014 | 997 | 1,004 | 229,000 |
| 2006/12/26 | 987 | 1,003 | 983 | 1,003 | 328,000 |
| 2006/12/25 | 987 | 992 | 986 | 990 | 199,000 |
| 2006/12/22 | 1,003 | 1,003 | 986 | 992 | 249,000 |
| 2006/12/21 | 1,010 | 1,010 | 998 | 1,000 | 489,000 |
| 2006/12/20 | 994 | 1,009 | 984 | 1,006 | 461,000 |
| 2006/12/19 | 1,002 | 1,002 | 978 | 981 | 369,000 |
| 2006/12/18 | 1,009 | 1,009 | 993 | 1,003 | 453,000 |
| 2006/12/15 | 991 | 1,003 | 982 | 1,000 | 555,000 |
| 2006/12/14 | 1,009 | 1,009 | 994 | 995 | 724,000 |
| 2006/12/13 | 1,000 | 1,011 | 991 | 1,011 | 700,000 |
| 2006/12/12 | 1,015 | 1,015 | 993 | 1,002 | 810,000 |
| 2006/12/11 | 990 | 1,015 | 990 | 1,012 | 1,635,000 |
| 2006/12/08 | 957 | 999 | 957 | 977 | 1,842,000 |
| 2006/12/07 | 952 | 963 | 952 | 957 | 440,000 |
| 2006/12/06 | 949 | 958 | 945 | 953 | 535,000 |
| 2006/12/05 | 966 | 967 | 943 | 950 | 622,000 |
| 2006/12/04 | 940 | 961 | 924 | 957 | 543,000 |
| 2006/12/01 | 938 | 946 | 929 | 939 | 452,000 |
| 2006/11/30 | 925 | 941 | 916 | 937 | 520,000 |
| 2006/11/29 | 927 | 929 | 911 | 924 | 366,000 |
| 2006/11/28 | 883 | 911 | 880 | 908 | 411,000 |
| 2006/11/27 | 884 | 895 | 875 | 894 | 359,000 |
| 2006/11/24 | 889 | 893 | 876 | 886 | 521,000 |
| 2006/11/22 | 865 | 908 | 860 | 904 | 732,000 |
| 2006/11/21 | 863 | 879 | 855 | 860 | 629,000 |
| 2006/11/20 | 893 | 893 | 863 | 863 | 821,000 |
| 2006/11/17 | 893 | 911 | 891 | 893 | 602,000 |
| 2006/11/16 | 912 | 915 | 894 | 899 | 346,000 |
| 2006/11/15 | 928 | 939 | 906 | 912 | 412,000 |
| 2006/11/14 | 909 | 935 | 909 | 928 | 673,000 |
| 2006/11/13 | 907 | 912 | 883 | 888 | 895,000 |
| 2006/11/10 | 930 | 937 | 914 | 917 | 657,000 |
| 2006/11/09 | 938 | 944 | 926 | 935 | 507,000 |
| 2006/11/08 | 975 | 980 | 947 | 950 | 663,000 |
| 2006/11/07 | 997 | 997 | 977 | 978 | 605,000 |
| 2006/11/06 | 982 | 989 | 971 | 980 | 584,000 |
| 2006/11/02 | 995 | 1,006 | 982 | 1,002 | 513,000 |
| 2006/11/01 | 995 | 1,020 | 986 | 994 | 1,050,000 |
| 2006/10/31 | 973 | 994 | 971 | 985 | 352,000 |
| 2006/10/30 | 990 | 1,000 | 971 | 972 | 719,000 |
| 2006/10/27 | 999 | 1,000 | 987 | 989 | 372,000 |
| 2006/10/26 | 980 | 1,000 | 971 | 999 | 601,000 |
| 2006/10/25 | 981 | 997 | 980 | 989 | 418,000 |
| 2006/10/24 | 1,009 | 1,014 | 989 | 1,001 | 633,000 |
| 2006/10/23 | 1,015 | 1,022 | 1,002 | 1,010 | 737,000 |
| 2006/10/20 | 1,011 | 1,024 | 1,010 | 1,014 | 619,000 |
| 2006/10/19 | 1,003 | 1,029 | 998 | 1,010 | 1,431,000 |
| 2006/10/18 | 968 | 998 | 963 | 998 | 1,327,000 |
| 2006/10/17 | 961 | 970 | 951 | 962 | 488,000 |
| 2006/10/16 | 947 | 964 | 940 | 961 | 916,000 |
| 2006/10/13 | 918 | 937 | 915 | 937 | 920,000 |
| 2006/10/12 | 903 | 904 | 884 | 892 | 855,000 |
| 2006/10/11 | 928 | 939 | 907 | 909 | 544,000 |
| 2006/10/10 | 935 | 953 | 921 | 930 | 400,000 |
| 2006/10/06 | 934 | 942 | 928 | 936 | 405,000 |
| 2006/10/05 | 951 | 958 | 933 | 944 | 515,000 |
| 2006/10/04 | 987 | 987 | 931 | 938 | 830,000 |
| 2006/10/03 | 947 | 970 | 938 | 969 | 430,000 |
| 2006/10/02 | 938 | 960 | 928 | 952 | 549,000 |
| 2006/09/29 | 940 | 955 | 933 | 944 | 407,000 |
| 2006/09/28 | 940 | 940 | 923 | 933 | 452,000 |
| 2006/09/27 | 897 | 936 | 891 | 936 | 569,000 |
| 2006/09/26 | 909 | 926 | 898 | 901 | 615,000 |
| 2006/09/25 | 936 | 943 | 901 | 912 | 783,000 |
| 2006/09/22 | 934 | 950 | 928 | 928 | 827,000 |
| 2006/09/21 | 945 | 945 | 920 | 933 | 485,000 |
| 2006/09/20 | 945 | 945 | 917 | 925 | 658,000 |
| 2006/09/19 | 968 | 985 | 955 | 956 | 1,056,000 |
| 2006/09/15 | 933 | 948 | 912 | 928 | 625,000 |
| 2006/09/14 | 935 | 960 | 927 | 941 | 791,000 |
| 2006/09/13 | 961 | 979 | 935 | 936 | 833,000 |
| 2006/09/12 | 981 | 986 | 947 | 950 | 897,000 |
| 2006/09/11 | 1,004 | 1,020 | 995 | 995 | 641,000 |
| 2006/09/08 | 1,024 | 1,026 | 1,004 | 1,022 | 1,004,000 |
| 2006/09/07 | 1,020 | 1,034 | 1,015 | 1,025 | 904,000 |
| 2006/09/06 | 1,012 | 1,032 | 1,012 | 1,020 | 1,268,000 |
| 2006/09/05 | 1,012 | 1,020 | 1,005 | 1,020 | 512,000 |
| 2006/09/04 | 1,006 | 1,024 | 1,005 | 1,022 | 801,000 |
| 2006/09/01 | 992 | 1,014 | 989 | 1,014 | 950,000 |
| 2006/08/31 | 993 | 1,006 | 983 | 991 | 804,000 |
| 2006/08/30 | 1,005 | 1,017 | 977 | 985 | 1,024,000 |
| 2006/08/29 | 986 | 1,005 | 986 | 999 | 977,000 |
| 2006/08/28 | 984 | 1,002 | 973 | 976 | 1,279,000 |
| 2006/08/25 | 970 | 996 | 965 | 994 | 2,346,000 |
| 2006/08/24 | 935 | 963 | 924 | 953 | 1,860,000 |
| 2006/08/23 | 932 | 933 | 920 | 932 | 744,000 |
| 2006/08/22 | 906 | 922 | 898 | 922 | 2,008,000 |
| 2006/08/21 | 941 | 944 | 920 | 923 | 1,153,000 |
| 2006/08/18 | 941 | 961 | 936 | 961 | 675,000 |
| 2006/08/17 | 959 | 980 | 937 | 940 | 1,608,000 |
| 2006/08/16 | 935 | 938 | 920 | 933 | 836,000 |
| 2006/08/15 | 935 | 946 | 914 | 915 | 1,221,000 |
| 2006/08/14 | 883 | 924 | 872 | 918 | 1,516,000 |
| 2006/08/11 | 877 | 890 | 867 | 883 | 2,410,000 |
| 2006/08/10 | 810 | 845 | 804 | 837 | 676,000 |
| 2006/08/09 | 808 | 818 | 795 | 817 | 302,000 |
| 2006/08/08 | 800 | 825 | 797 | 818 | 404,000 |
| 2006/08/07 | 836 | 838 | 791 | 792 | 843,000 |
| 2006/08/04 | 836 | 850 | 826 | 836 | 916,000 |
| 2006/08/03 | 828 | 841 | 812 | 829 | 929,000 |
| 2006/08/02 | 804 | 815 | 794 | 807 | 976,000 |
| 2006/08/01 | 822 | 822 | 795 | 799 | 1,000,000 |
| 2006/07/31 | 803 | 834 | 794 | 824 | 1,518,000 |
| 2006/07/28 | 715 | 765 | 714 | 753 | 1,198,000 |
| 2006/07/27 | 702 | 710 | 688 | 709 | 287,000 |
| 2006/07/26 | 707 | 712 | 703 | 707 | 414,000 |
| 2006/07/25 | 720 | 725 | 704 | 706 | 291,000 |
| 2006/07/24 | 714 | 714 | 700 | 704 | 647,000 |
| 2006/07/21 | 711 | 719 | 704 | 716 | 672,000 |
| 2006/07/20 | 727 | 728 | 707 | 710 | 734,000 |
| 2006/07/19 | 681 | 691 | 666 | 677 | 736,000 |
| 2006/07/18 | 703 | 708 | 670 | 678 | 1,272,000 |
| 2006/07/14 | 702 | 718 | 701 | 712 | 1,100,000 |
| 2006/07/13 | 735 | 744 | 721 | 722 | 1,749,000 |
| 2006/07/12 | 781 | 782 | 735 | 753 | 1,635,000 |
| 2006/07/11 | 810 | 810 | 792 | 792 | 546,000 |
| 2006/07/10 | 808 | 824 | 787 | 813 | 850,000 |
| 2006/07/07 | 823 | 829 | 813 | 815 | 839,000 |
| 2006/07/06 | 838 | 838 | 808 | 813 | 1,760,000 |
| 2006/07/05 | 858 | 865 | 851 | 851 | 419,000 |
| 2006/07/04 | 890 | 895 | 866 | 868 | 500,000 |
| 2006/07/03 | 874 | 888 | 870 | 881 | 429,000 |
| 2006/06/30 | 875 | 876 | 851 | 868 | 808,000 |
| 2006/06/29 | 871 | 871 | 850 | 859 | 575,000 |
| 2006/06/28 | 842 | 862 | 842 | 854 | 608,000 |
| 2006/06/27 | 887 | 887 | 864 | 872 | 526,000 |
| 2006/06/26 | 887 | 889 | 863 | 877 | 734,000 |
| 2006/06/23 | 865 | 897 | 860 | 896 | 657,000 |
| 2006/06/22 | 876 | 883 | 865 | 877 | 420,000 |
| 2006/06/21 | 871 | 876 | 837 | 849 | 344,000 |
| 2006/06/20 | 879 | 880 | 852 | 861 | 504,000 |
| 2006/06/19 | 925 | 925 | 882 | 887 | 905,000 |
| 2006/06/16 | 894 | 933 | 872 | 932 | 1,312,000 |
| 2006/06/15 | 847 | 865 | 828 | 834 | 408,000 |
| 2006/06/14 | 808 | 843 | 804 | 840 | 864,000 |
| 2006/06/13 | 838 | 840 | 808 | 815 | 947,000 |
| 2006/06/12 | 854 | 865 | 838 | 858 | 506,000 |
| 2006/06/09 | 820 | 867 | 810 | 847 | 1,008,000 |
| 2006/06/08 | 852 | 852 | 808 | 822 | 1,192,000 |
| 2006/06/07 | 933 | 937 | 865 | 872 | 886,000 |
| 2006/06/06 | 925 | 928 | 910 | 914 | 290,000 |
| 2006/06/05 | 945 | 959 | 933 | 940 | 345,000 |
| 2006/06/02 | 962 | 965 | 912 | 952 | 666,000 |
| 2006/06/01 | 972 | 980 | 942 | 954 | 731,000 |
| 2006/05/31 | 942 | 975 | 930 | 962 | 907,000 |
| 2006/05/30 | 971 | 976 | 951 | 972 | 712,000 |
| 2006/05/29 | 976 | 1,002 | 971 | 973 | 330,000 |
| 2006/05/26 | 958 | 978 | 958 | 969 | 873,000 |
| 2006/05/25 | 974 | 974 | 945 | 956 | 649,000 |
| 2006/05/24 | 979 | 990 | 958 | 974 | 724,000 |
| 2006/05/23 | 990 | 1,009 | 958 | 970 | 774,000 |
| 2006/05/22 | 1,051 | 1,051 | 1,010 | 1,011 | 375,000 |
| 2006/05/19 | 1,033 | 1,033 | 1,001 | 1,031 | 514,000 |
| 2006/05/18 | 1,011 | 1,040 | 1,010 | 1,034 | 499,000 |
| 2006/05/17 | 1,052 | 1,084 | 984 | 1,053 | 2,227,000 |
| 2006/05/16 | 1,143 | 1,169 | 1,039 | 1,062 | 1,219,000 |
| 2006/05/15 | 1,150 | 1,158 | 1,113 | 1,143 | 546,000 |
| 2006/05/12 | 1,100 | 1,162 | 1,100 | 1,158 | 697,000 |
| 2006/05/11 | 1,165 | 1,179 | 1,130 | 1,139 | 331,000 |
| 2006/05/10 | 1,190 | 1,205 | 1,168 | 1,177 | 642,000 |
| 2006/05/09 | 1,168 | 1,243 | 1,168 | 1,217 | 2,768,000 |
| 2006/05/08 | 1,084 | 1,107 | 1,084 | 1,100 | 435,000 |
| 2006/05/02 | 1,070 | 1,086 | 1,068 | 1,082 | 346,000 |
| 2006/05/01 | 1,079 | 1,086 | 1,051 | 1,069 | 451,000 |
| 2006/04/28 | 1,055 | 1,075 | 1,031 | 1,059 | 726,000 |
| 2006/04/27 | 1,077 | 1,078 | 1,036 | 1,044 | 393,000 |
| 2006/04/26 | 1,060 | 1,072 | 1,045 | 1,059 | 744,000 |
| 2006/04/25 | 1,055 | 1,077 | 978 | 1,066 | 824,000 |
| 2006/04/24 | 1,108 | 1,111 | 1,069 | 1,074 | 655,000 |
| 2006/04/21 | 1,156 | 1,160 | 1,126 | 1,128 | 496,000 |
| 2006/04/20 | 1,188 | 1,191 | 1,153 | 1,154 | 287,000 |
| 2006/04/19 | 1,182 | 1,194 | 1,160 | 1,180 | 322,000 |
| 2006/04/18 | 1,165 | 1,170 | 1,129 | 1,162 | 1,077,000 |
| 2006/04/17 | 1,196 | 1,206 | 1,164 | 1,165 | 280,000 |
| 2006/04/14 | 1,218 | 1,227 | 1,201 | 1,209 | 162,000 |
| 2006/04/13 | 1,225 | 1,235 | 1,212 | 1,221 | 560,000 |
| 2006/04/12 | 1,221 | 1,230 | 1,205 | 1,205 | 658,000 |
| 2006/04/11 | 1,217 | 1,269 | 1,198 | 1,248 | 1,055,000 |
| 2006/04/10 | 1,228 | 1,236 | 1,195 | 1,215 | 515,000 |
| 2006/04/07 | 1,220 | 1,228 | 1,193 | 1,228 | 573,000 |
| 2006/04/06 | 1,198 | 1,225 | 1,180 | 1,224 | 806,000 |
| 2006/04/05 | 1,182 | 1,228 | 1,156 | 1,172 | 1,398,000 |
| 2006/04/04 | 1,179 | 1,179 | 1,145 | 1,163 | 755,000 |
| 2006/04/03 | 1,148 | 1,192 | 1,135 | 1,178 | 1,665,000 |
| 2006/03/31 | 1,098 | 1,140 | 1,092 | 1,128 | 965,000 |
| 2006/03/30 | 1,093 | 1,095 | 1,081 | 1,086 | 589,000 |
| 2006/03/29 | 1,100 | 1,106 | 1,069 | 1,073 | 606,000 |
| 2006/03/28 | 1,050 | 1,111 | 1,045 | 1,103 | 876,000 |
| 2006/03/27 | 1,050 | 1,058 | 1,039 | 1,055 | 388,000 |
| 2006/03/24 | 1,040 | 1,051 | 1,017 | 1,040 | 516,000 |
| 2006/03/23 | 1,017 | 1,040 | 1,010 | 1,040 | 444,000 |
| 2006/03/22 | 1,010 | 1,020 | 996 | 998 | 803,000 |
| 2006/03/20 | 990 | 1,008 | 980 | 1,006 | 1,328,000 |
| 2006/03/17 | 1,020 | 1,020 | 990 | 1,009 | 747,000 |
| 2006/03/16 | 1,048 | 1,048 | 1,013 | 1,021 | 442,000 |
| 2006/03/15 | 1,048 | 1,066 | 1,030 | 1,039 | 374,000 |
| 2006/03/14 | 1,064 | 1,074 | 1,034 | 1,043 | 377,000 |
| 2006/03/13 | 1,050 | 1,078 | 1,029 | 1,062 | 750,000 |
| 2006/03/10 | 1,000 | 1,058 | 1,000 | 1,021 | 757,000 |
| 2006/03/09 | 981 | 1,020 | 970 | 1,011 | 607,000 |
| 2006/03/08 | 982 | 1,001 | 967 | 980 | 624,000 |
| 2006/03/07 | 999 | 999 | 961 | 972 | 754,000 |
| 2006/03/06 | 1,025 | 1,046 | 950 | 1,000 | 1,003,000 |
| 2006/03/03 | 1,028 | 1,068 | 1,014 | 1,022 | 1,094,000 |
| 2006/03/02 | 1,119 | 1,148 | 1,062 | 1,068 | 911,000 |
| 2006/03/01 | 1,088 | 1,117 | 1,068 | 1,081 | 1,011,000 |
| 2006/02/28 | 1,125 | 1,125 | 1,085 | 1,108 | 565,000 |
| 2006/02/27 | 1,080 | 1,109 | 1,075 | 1,109 | 452,000 |
| 2006/02/24 | 1,072 | 1,097 | 1,072 | 1,089 | 321,000 |
| 2006/02/23 | 1,105 | 1,105 | 1,059 | 1,066 | 375,000 |
| 2006/02/22 | 1,069 | 1,083 | 1,040 | 1,045 | 750,000 |
| 2006/02/21 | 1,021 | 1,091 | 1,021 | 1,086 | 776,000 |
| 2006/02/20 | 1,007 | 1,040 | 1,002 | 1,017 | 1,151,000 |
| 2006/02/17 | 1,129 | 1,168 | 1,072 | 1,076 | 731,000 |
| 2006/02/16 | 1,149 | 1,165 | 1,119 | 1,134 | 507,000 |
| 2006/02/15 | 1,109 | 1,197 | 1,102 | 1,169 | 2,396,000 |
| 2006/02/14 | 1,029 | 1,085 | 971 | 1,078 | 479,000 |
| 2006/02/13 | 1,110 | 1,128 | 1,014 | 1,014 | 477,000 |
| 2006/02/10 | 1,129 | 1,140 | 1,078 | 1,090 | 383,000 |
| 2006/02/09 | 1,132 | 1,159 | 1,116 | 1,129 | 768,000 |
| 2006/02/08 | 1,143 | 1,150 | 1,075 | 1,112 | 1,562,000 |
| 2006/02/07 | 1,125 | 1,185 | 1,115 | 1,163 | 687,000 |
| 2006/02/06 | 1,139 | 1,139 | 1,115 | 1,119 | 561,000 |
| 2006/02/03 | 1,080 | 1,125 | 1,070 | 1,119 | 437,000 |
| 2006/02/02 | 1,079 | 1,115 | 1,079 | 1,100 | 560,000 |
| 2006/02/01 | 1,103 | 1,115 | 1,066 | 1,071 | 411,000 |
| 2006/01/31 | 1,125 | 1,140 | 1,095 | 1,105 | 426,000 |
| 2006/01/30 | 1,087 | 1,119 | 1,085 | 1,094 | 797,000 |
| 2006/01/27 | 1,078 | 1,088 | 1,049 | 1,069 | 551,000 |
| 2006/01/26 | 1,060 | 1,076 | 1,036 | 1,063 | 902,000 |
| 2006/01/25 | 1,054 | 1,083 | 1,053 | 1,055 | 618,000 |
| 2006/01/24 | 1,077 | 1,104 | 1,063 | 1,073 | 547,000 |
| 2006/01/23 | 1,070 | 1,140 | 1,047 | 1,085 | 1,626,000 |
| 2006/01/20 | 1,143 | 1,199 | 1,123 | 1,169 | 2,375,000 |
| 2006/01/19 | 977 | 1,020 | 961 | 1,003 | 813,000 |
| 2006/01/18 | 1,019 | 1,020 | 874 | 967 | 731,000 |
| 2006/01/17 | 1,076 | 1,090 | 1,020 | 1,036 | 331,000 |
| 2006/01/16 | 1,100 | 1,117 | 1,086 | 1,095 | 336,000 |
| 2006/01/13 | 1,119 | 1,130 | 1,112 | 1,117 | 523,000 |
| 2006/01/12 | 1,075 | 1,110 | 1,075 | 1,098 | 768,000 |
| 2006/01/11 | 991 | 1,075 | 991 | 1,071 | 1,026,000 |
| 2006/01/10 | 991 | 1,020 | 971 | 1,010 | 732,000 |
| 2006/01/06 | 1,015 | 1,020 | 1,002 | 1,011 | 417,000 |
| 2006/01/05 | 1,038 | 1,038 | 1,008 | 1,019 | 471,000 |
| 2006/01/04 | 1,020 | 1,034 | 1,015 | 1,025 | 340,000 |