ケイティケイ(3035)の株価時系列情報
ケイティケイ(3035)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 | 495 | 505 | 495 | 502 | 12,200 |
2006/12/28 | 476 | 488 | 476 | 488 | 1,100 |
2006/12/27 | 463 | 466 | 463 | 466 | 2,400 |
2006/12/26 | 469 | 469 | 464 | 464 | 2,100 |
2006/12/25 | 460 | 465 | 460 | 465 | 8,700 |
2006/12/22 | 470 | 470 | 460 | 460 | 1,900 |
2006/12/21 | 470 | 470 | 470 | 470 | 100 |
2006/12/20 | 470 | 479 | 460 | 463 | 6,700 |
2006/12/19 | 460 | 465 | 458 | 463 | 7,900 |
2006/12/18 | 480 | 480 | 459 | 460 | 5,300 |
2006/12/15 | 486 | 486 | 466 | 466 | 9,200 |
2006/12/14 | 485 | 485 | 480 | 480 | 700 |
2006/12/13 | 501 | 502 | 488 | 488 | 8,600 |
2006/12/12 | 483 | 488 | 483 | 488 | 4,200 |
2006/12/11 | 481 | 483 | 470 | 470 | 1,900 |
2006/12/08 | 490 | 490 | 470 | 470 | 1,200 |
2006/12/05 | 499 | 499 | 479 | 490 | 500 |
2006/12/04 | 509 | 509 | 495 | 495 | 700 |
2006/12/01 | 500 | 500 | 500 | 500 | 200 |
2006/11/30 | 518 | 520 | 500 | 515 | 9,300 |
2006/11/29 | 496 | 505 | 496 | 505 | 15,100 |
2006/11/28 | 470 | 490 | 470 | 483 | 5,900 |
2006/11/24 | 470 | 470 | 469 | 469 | 1,200 |
2006/11/22 | 470 | 470 | 470 | 470 | 500 |
2006/11/21 | 440 | 469 | 440 | 469 | 4,000 |
2006/11/17 | 450 | 470 | 450 | 470 | 200 |
2006/11/16 | 460 | 460 | 452 | 453 | 2,700 |
2006/11/15 | 470 | 470 | 458 | 459 | 500 |
2006/11/14 | 460 | 461 | 460 | 460 | 1,900 |
2006/11/10 | 470 | 472 | 470 | 470 | 400 |
2006/11/09 | 470 | 471 | 470 | 471 | 200 |
2006/11/08 | 479 | 480 | 479 | 480 | 3,700 |
2006/11/07 | 489 | 501 | 488 | 490 | 9,100 |
2006/11/06 | 464 | 471 | 463 | 470 | 7,100 |
2006/11/02 | 480 | 481 | 466 | 470 | 1,200 |
2006/11/01 | 520 | 520 | 490 | 490 | 11,000 |
2006/10/31 | 521 | 549 | 506 | 520 | 49,500 |
2006/10/30 | 470 | 504 | 470 | 501 | 12,600 |
2006/10/27 | 452 | 459 | 452 | 457 | 2,500 |
2006/10/26 | 450 | 450 | 439 | 440 | 1,200 |
2006/10/25 | 450 | 451 | 435 | 450 | 6,100 |
2006/10/24 | 450 | 454 | 450 | 450 | 5,600 |
2006/10/23 | 450 | 450 | 450 | 450 | 2,500 |
2006/10/20 | 442 | 446 | 436 | 444 | 4,600 |
2006/10/19 | 444 | 450 | 440 | 444 | 2,700 |
2006/10/18 | 439 | 445 | 419 | 445 | 20,300 |
2006/10/17 | 450 | 450 | 439 | 440 | 2,700 |
2006/10/16 | 470 | 480 | 459 | 460 | 12,000 |
2006/10/13 | 480 | 480 | 470 | 480 | 418,200 |
2006/10/11 | 479 | 480 | 479 | 480 | 2,400 |
2006/10/10 | 460 | 461 | 460 | 460 | 4,000 |
2006/10/06 | 465 | 465 | 460 | 460 | 900 |
2006/10/05 | 465 | 465 | 465 | 465 | 1,200 |
2006/10/04 | 464 | 465 | 460 | 464 | 3,400 |
2006/10/03 | 461 | 465 | 461 | 461 | 2,700 |
2006/10/02 | 502 | 502 | 460 | 461 | 5,900 |
2006/09/29 | 496 | 505 | 485 | 485 | 21,000 |
2006/09/28 | 472 | 491 | 470 | 491 | 18,000 |
2006/09/27 | 459 | 460 | 459 | 459 | 6,000 |
2006/09/26 | 439 | 440 | 439 | 440 | 2,000 |
2006/09/25 | 446 | 446 | 436 | 436 | 2,000 |
2006/09/22 | 438 | 438 | 438 | 438 | 2,000 |
2006/09/19 | 436 | 436 | 436 | 436 | 2,000 |
2006/09/15 | 433 | 434 | 433 | 434 | 6,000 |
2006/09/14 | 437 | 438 | 432 | 433 | 11,000 |
2006/09/12 | 430 | 436 | 430 | 434 | 13,000 |
2006/09/11 | 430 | 430 | 430 | 430 | 5,000 |
2006/09/08 | 431 | 441 | 430 | 433 | 10,000 |
2006/09/07 | 434 | 434 | 434 | 434 | 4,000 |
2006/09/06 | 435 | 435 | 434 | 434 | 7,000 |
2006/09/05 | 436 | 440 | 436 | 440 | 6,000 |
2006/09/04 | 433 | 440 | 430 | 434 | 26,000 |
2006/09/01 | 434 | 442 | 425 | 430 | 37,000 |
2006/08/31 | 480 | 485 | 399 | 420 | 144,000 |
2006/08/30 | 490 | 491 | 485 | 485 | 12,000 |
2006/08/29 | 490 | 491 | 490 | 491 | 16,000 |
2006/08/28 | 493 | 499 | 488 | 490 | 31,000 |
2006/08/25 | 499 | 499 | 476 | 479 | 22,000 |
2006/08/24 | 519 | 520 | 476 | 476 | 52,000 |
2006/08/23 | 534 | 535 | 520 | 521 | 8,000 |
2006/08/22 | 530 | 530 | 525 | 525 | 10,000 |
2006/08/21 | 523 | 524 | 523 | 524 | 2,000 |
2006/08/17 | 509 | 511 | 509 | 510 | 10,000 |
2006/08/11 | 499 | 500 | 492 | 496 | 17,000 |
2006/08/09 | 500 | 500 | 500 | 500 | 4,000 |
2006/08/08 | 520 | 520 | 519 | 520 | 8,000 |
2006/08/07 | 530 | 547 | 515 | 515 | 25,000 |
2006/08/04 | 499 | 507 | 495 | 495 | 36,000 |
2006/08/03 | 501 | 501 | 499 | 499 | 7,000 |
2006/08/02 | 516 | 516 | 514 | 514 | 3,000 |
2006/08/01 | 532 | 532 | 531 | 531 | 13,000 |
2006/07/31 | 516 | 516 | 516 | 516 | 2,000 |
2006/07/28 | 484 | 502 | 484 | 500 | 3,000 |
2006/07/27 | 469 | 470 | 469 | 470 | 4,000 |
2006/07/26 | 470 | 470 | 470 | 470 | 1,000 |
2006/07/25 | 459 | 461 | 459 | 461 | 2,000 |
2006/07/24 | 478 | 480 | 478 | 480 | 2,000 |
2006/07/21 | 470 | 470 | 470 | 470 | 1,000 |
2006/07/19 | 479 | 480 | 440 | 480 | 17,000 |
2006/07/18 | 513 | 515 | 500 | 500 | 4,000 |
2006/07/13 | 536 | 550 | 514 | 550 | 10,000 |
2006/07/12 | 610 | 612 | 532 | 535 | 24,000 |
2006/07/11 | 610 | 610 | 609 | 609 | 7,000 |
2006/07/10 | 610 | 610 | 610 | 610 | 8,000 |
2006/07/07 | 650 | 651 | 630 | 630 | 20,000 |
2006/07/06 | 670 | 670 | 670 | 670 | 1,000 |
2006/07/05 | 628 | 670 | 628 | 655 | 20,000 |
2006/07/04 | 614 | 615 | 605 | 615 | 8,000 |
2006/07/03 | 629 | 630 | 610 | 614 | 36,000 |
2006/06/30 | 740 | 740 | 600 | 630 | 56,000 |
2006/06/28 | 751 | 815 | 740 | 795 | 36,000 |
2006/06/27 | 740 | 740 | 740 | 740 | 2,000 |
2006/06/26 | 773 | 775 | 770 | 770 | 6,000 |
2006/06/23 | 701 | 768 | 700 | 767 | 12,000 |
2006/06/16 | 705 | 705 | 690 | 690 | 6,000 |
2006/06/15 | 701 | 710 | 690 | 710 | 4,000 |
2006/06/14 | 691 | 700 | 689 | 689 | 5,000 |
2006/06/13 | 713 | 713 | 700 | 700 | 13,000 |
2006/06/12 | 630 | 693 | 630 | 693 | 7,000 |
2006/06/09 | 660 | 660 | 629 | 659 | 8,000 |
2006/06/08 | 650 | 650 | 650 | 650 | 4,000 |
2006/06/07 | 649 | 650 | 649 | 650 | 3,000 |
2006/06/06 | 650 | 656 | 619 | 650 | 9,000 |
2006/06/02 | 680 | 680 | 629 | 680 | 21,000 |
2006/06/01 | 725 | 725 | 700 | 720 | 16,000 |
2006/05/31 | 730 | 730 | 720 | 730 | 13,000 |
2006/05/30 | 749 | 750 | 730 | 740 | 15,000 |
2006/05/29 | 806 | 807 | 750 | 750 | 15,000 |
2006/05/26 | 834 | 834 | 800 | 800 | 18,000 |
2006/05/25 | 815 | 821 | 810 | 810 | 10,000 |
2006/05/24 | 800 | 801 | 800 | 800 | 20,000 |
2006/05/23 | 815 | 815 | 799 | 800 | 15,000 |
2006/05/22 | 867 | 867 | 815 | 820 | 10,000 |
2006/05/19 | 811 | 840 | 811 | 840 | 16,000 |
2006/05/18 | 860 | 880 | 800 | 840 | 22,000 |
2006/05/17 | 900 | 919 | 870 | 890 | 23,000 |
2006/05/16 | 1,025 | 1,025 | 930 | 960 | 18,000 |
2006/05/15 | 1,070 | 1,102 | 1,040 | 1,080 | 16,000 |
2006/05/12 | 1,000 | 1,190 | 970 | 1,100 | 116,000 |
2006/05/11 | 1,001 | 1,035 | 1,000 | 1,030 | 17,000 |
2006/05/10 | 994 | 1,025 | 994 | 1,020 | 7,000 |
2006/05/09 | 1,069 | 1,080 | 1,020 | 1,040 | 27,000 |
2006/05/08 | 1,049 | 1,070 | 990 | 1,060 | 28,000 |
2006/05/02 | 1,120 | 1,150 | 1,020 | 1,030 | 90,000 |
2006/05/01 | 1,130 | 1,185 | 1,070 | 1,130 | 239,000 |
2006/04/28 | 942 | 1,050 | 920 | 1,050 | 135,000 |
2006/04/27 | 900 | 925 | 889 | 916 | 40,000 |
2006/04/26 | 908 | 945 | 870 | 890 | 70,000 |
2006/04/25 | 835 | 910 | 835 | 900 | 142,000 |
2006/04/24 | 840 | 860 | 801 | 835 | 115,000 |
2006/04/21 | 974 | 975 | 800 | 910 | 232,000 |
2006/04/20 | 984 | 1,005 | 921 | 974 | 497,000 |
2006/04/19 | 1,094 | 1,200 | 959 | 985 | 1,455,000 |
2006/04/18 | 1,000 | 1,360 | 995 | 1,090 | 4,745,000 |