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 |
---|---|---|---|---|---|
2007/12/28 | 369 | 374 | 369 | 370 | 7,400 |
2007/12/27 | 334 | 360 | 334 | 360 | 200 |
2007/12/25 | 361 | 361 | 361 | 361 | 100 |
2007/12/21 | 360 | 360 | 360 | 360 | 400 |
2007/12/20 | 350 | 360 | 350 | 360 | 400 |
2007/12/18 | 352 | 360 | 352 | 360 | 200 |
2007/12/17 | 360 | 362 | 360 | 360 | 1,300 |
2007/12/12 | 360 | 360 | 341 | 341 | 300 |
2007/12/11 | 340 | 380 | 340 | 375 | 13,800 |
2007/12/10 | 340 | 340 | 340 | 340 | 200 |
2007/11/29 | 367 | 369 | 363 | 365 | 2,400 |
2007/11/28 | 329 | 380 | 321 | 367 | 10,600 |
2007/11/27 | 320 | 320 | 320 | 320 | 100 |
2007/11/26 | 338 | 340 | 338 | 340 | 200 |
2007/11/22 | 345 | 347 | 320 | 345 | 1,600 |
2007/11/21 | 346 | 347 | 346 | 347 | 200 |
2007/11/20 | 354 | 355 | 354 | 355 | 200 |
2007/11/19 | 351 | 370 | 351 | 370 | 200 |
2007/11/14 | 370 | 375 | 361 | 370 | 2,200 |
2007/11/13 | 363 | 363 | 361 | 361 | 200 |
2007/11/12 | 352 | 369 | 351 | 352 | 1,200 |
2007/11/06 | 356 | 373 | 356 | 365 | 3,900 |
2007/11/05 | 356 | 356 | 356 | 356 | 200 |
2007/11/01 | 355 | 355 | 350 | 351 | 1,400 |
2007/10/31 | 351 | 351 | 349 | 351 | 1,400 |
2007/10/30 | 350 | 358 | 350 | 358 | 1,100 |
2007/10/29 | 338 | 339 | 327 | 338 | 3,300 |
2007/10/26 | 338 | 350 | 338 | 339 | 7,300 |
2007/10/25 | 330 | 331 | 330 | 330 | 3,000 |
2007/10/24 | 324 | 345 | 324 | 330 | 2,000 |
2007/10/23 | 323 | 324 | 323 | 324 | 1,500 |
2007/10/22 | 322 | 330 | 322 | 323 | 2,300 |
2007/10/19 | 322 | 342 | 321 | 321 | 1,800 |
2007/10/18 | 320 | 332 | 320 | 322 | 2,000 |
2007/10/17 | 325 | 330 | 320 | 320 | 2,000 |
2007/10/16 | 342 | 342 | 325 | 330 | 2,400 |
2007/10/15 | 345 | 345 | 342 | 343 | 2,100 |
2007/10/12 | 352 | 353 | 344 | 345 | 3,000 |
2007/10/10 | 370 | 370 | 354 | 355 | 4,400 |
2007/10/09 | 357 | 387 | 356 | 370 | 9,700 |
2007/10/05 | 353 | 357 | 353 | 357 | 2,000 |
2007/10/04 | 354 | 357 | 350 | 357 | 1,900 |
2007/10/03 | 374 | 375 | 370 | 374 | 2,000 |
2007/10/02 | 397 | 420 | 375 | 375 | 10,500 |
2007/10/01 | 338 | 426 | 338 | 385 | 6,800 |
2007/09/28 | 338 | 346 | 338 | 339 | 3,000 |
2007/09/27 | 349 | 350 | 320 | 330 | 3,200 |
2007/09/26 | 329 | 430 | 329 | 370 | 17,700 |
2007/09/25 | 306 | 306 | 294 | 297 | 2,000 |
2007/09/21 | 309 | 312 | 304 | 312 | 2,200 |
2007/09/20 | 330 | 330 | 305 | 307 | 2,200 |
2007/09/19 | 330 | 330 | 329 | 330 | 2,000 |
2007/09/18 | 329 | 330 | 329 | 330 | 200 |
2007/09/14 | 329 | 330 | 329 | 330 | 2,400 |
2007/09/13 | 339 | 340 | 329 | 330 | 1,900 |
2007/09/12 | 330 | 335 | 325 | 335 | 3,000 |
2007/09/11 | 350 | 350 | 334 | 334 | 1,600 |
2007/09/10 | 362 | 371 | 348 | 350 | 2,200 |
2007/09/07 | 359 | 400 | 359 | 366 | 10,000 |
2007/09/06 | 395 | 395 | 350 | 360 | 2,800 |
2007/09/05 | 391 | 391 | 391 | 391 | 100 |
2007/09/04 | 390 | 390 | 387 | 387 | 800 |
2007/09/03 | 400 | 400 | 389 | 390 | 400 |
2007/08/28 | 411 | 412 | 411 | 412 | 3,900 |
2007/08/27 | 400 | 400 | 400 | 400 | 500 |
2007/08/24 | 401 | 401 | 400 | 400 | 200 |
2007/08/22 | 404 | 405 | 400 | 401 | 1,700 |
2007/08/21 | 439 | 440 | 435 | 435 | 400 |
2007/08/20 | 445 | 450 | 444 | 444 | 2,200 |
2007/08/17 | 444 | 445 | 399 | 410 | 2,700 |
2007/08/16 | 371 | 445 | 370 | 445 | 10,800 |
2007/08/15 | 369 | 371 | 369 | 370 | 2,400 |
2007/08/14 | 365 | 365 | 364 | 364 | 2,700 |
2007/08/13 | 361 | 361 | 360 | 360 | 1,200 |
2007/08/10 | 360 | 361 | 349 | 350 | 11,600 |
2007/08/09 | 410 | 411 | 361 | 362 | 4,200 |
2007/08/08 | 439 | 440 | 411 | 421 | 3,400 |
2007/08/07 | 439 | 440 | 439 | 439 | 2,000 |
2007/08/06 | 438 | 438 | 438 | 438 | 200 |
2007/08/02 | 470 | 470 | 439 | 440 | 3,800 |
2007/08/01 | 462 | 473 | 462 | 473 | 400 |
2007/07/31 | 440 | 452 | 440 | 445 | 1,300 |
2007/07/30 | 446 | 447 | 439 | 440 | 1,500 |
2007/07/27 | 461 | 463 | 447 | 447 | 5,400 |
2007/07/26 | 450 | 450 | 449 | 449 | 600 |
2007/07/20 | 459 | 465 | 457 | 465 | 1,500 |
2007/07/19 | 456 | 462 | 449 | 449 | 8,000 |
2007/07/18 | 475 | 475 | 462 | 462 | 2,600 |
2007/07/17 | 481 | 481 | 480 | 480 | 200 |
2007/07/13 | 473 | 476 | 465 | 476 | 800 |
2007/07/12 | 465 | 465 | 465 | 465 | 100 |
2007/07/10 | 460 | 460 | 460 | 460 | 100 |
2007/07/06 | 480 | 489 | 458 | 458 | 2,300 |
2007/07/04 | 479 | 481 | 479 | 480 | 4,900 |
2007/06/29 | 480 | 480 | 480 | 480 | 100 |
2007/06/28 | 472 | 480 | 472 | 480 | 900 |
2007/06/27 | 463 | 463 | 456 | 459 | 700 |
2007/06/26 | 460 | 478 | 458 | 478 | 600 |
2007/06/22 | 450 | 460 | 450 | 458 | 600 |
2007/06/21 | 453 | 462 | 435 | 442 | 3,200 |
2007/06/20 | 480 | 481 | 451 | 466 | 1,000 |
2007/06/19 | 500 | 500 | 478 | 480 | 1,000 |
2007/06/18 | 489 | 515 | 480 | 500 | 11,600 |
2007/06/15 | 462 | 496 | 460 | 489 | 2,000 |
2007/06/14 | 448 | 450 | 447 | 448 | 7,600 |
2007/06/13 | 448 | 448 | 447 | 448 | 4,300 |
2007/06/12 | 435 | 460 | 435 | 435 | 3,000 |
2007/06/11 | 480 | 481 | 430 | 435 | 6,100 |
2007/06/08 | 496 | 497 | 496 | 497 | 200 |
2007/06/01 | 514 | 515 | 514 | 515 | 200 |
2007/05/30 | 515 | 516 | 515 | 516 | 200 |
2007/05/28 | 515 | 516 | 515 | 516 | 2,400 |
2007/05/25 | 501 | 501 | 501 | 501 | 100 |
2007/05/24 | 500 | 505 | 500 | 500 | 300 |
2007/05/18 | 550 | 550 | 515 | 515 | 14,400 |
2007/05/17 | 520 | 550 | 510 | 540 | 6,400 |
2007/05/15 | 529 | 550 | 525 | 540 | 1,500 |
2007/05/14 | 550 | 551 | 540 | 540 | 900 |
2007/05/11 | 530 | 532 | 530 | 530 | 2,100 |
2007/05/10 | 529 | 529 | 528 | 528 | 3,800 |
2007/05/07 | 551 | 551 | 550 | 550 | 800 |
2007/05/02 | 525 | 527 | 523 | 527 | 1,700 |
2007/05/01 | 530 | 550 | 520 | 530 | 3,900 |
2007/04/27 | 550 | 551 | 530 | 530 | 6,600 |
2007/04/26 | 550 | 550 | 550 | 550 | 1,600 |
2007/04/25 | 530 | 530 | 530 | 530 | 2,000 |
2007/04/24 | 530 | 530 | 530 | 530 | 200 |
2007/04/19 | 550 | 550 | 525 | 525 | 4,300 |
2007/04/18 | 550 | 550 | 550 | 550 | 1,400 |
2007/04/16 | 551 | 551 | 550 | 550 | 1,600 |
2007/04/13 | 550 | 550 | 530 | 530 | 1,400 |
2007/04/12 | 550 | 552 | 550 | 550 | 7,200 |
2007/04/09 | 550 | 551 | 550 | 550 | 1,600 |
2007/04/04 | 549 | 550 | 549 | 550 | 1,000 |
2007/04/02 | 550 | 550 | 550 | 550 | 2,000 |
2007/03/30 | 551 | 551 | 551 | 551 | 2,100 |
2007/03/28 | 559 | 566 | 550 | 550 | 6,100 |
2007/03/27 | 549 | 550 | 549 | 550 | 700 |
2007/03/26 | 550 | 555 | 550 | 550 | 2,700 |
2007/03/22 | 560 | 560 | 550 | 558 | 2,800 |
2007/03/20 | 550 | 550 | 550 | 550 | 1,200 |
2007/03/15 | 550 | 550 | 550 | 550 | 200 |
2007/03/14 | 560 | 560 | 560 | 560 | 200 |
2007/03/12 | 566 | 570 | 565 | 565 | 3,400 |
2007/03/09 | 549 | 550 | 549 | 550 | 200 |
2007/03/08 | 545 | 560 | 545 | 560 | 18,200 |
2007/03/07 | 549 | 549 | 549 | 549 | 100 |
2007/03/06 | 543 | 550 | 543 | 550 | 4,400 |
2007/03/05 | 549 | 549 | 543 | 543 | 3,100 |
2007/03/02 | 550 | 550 | 550 | 550 | 1,400 |
2007/03/01 | 539 | 550 | 539 | 550 | 3,600 |
2007/02/28 | 570 | 571 | 530 | 539 | 5,900 |
2007/02/27 | 561 | 570 | 561 | 570 | 1,100 |
2007/02/26 | 560 | 562 | 560 | 562 | 1,800 |
2007/02/23 | 560 | 560 | 550 | 560 | 3,100 |
2007/02/22 | 560 | 561 | 560 | 560 | 2,700 |
2007/02/21 | 559 | 560 | 559 | 560 | 2,500 |
2007/02/20 | 550 | 559 | 549 | 559 | 8,900 |
2007/02/19 | 550 | 550 | 549 | 549 | 700 |
2007/02/16 | 549 | 550 | 549 | 550 | 200 |
2007/02/15 | 568 | 568 | 520 | 550 | 7,400 |
2007/02/14 | 568 | 570 | 566 | 568 | 2,300 |
2007/02/13 | 570 | 570 | 570 | 570 | 200 |
2007/02/09 | 570 | 570 | 569 | 569 | 600 |
2007/02/08 | 558 | 560 | 556 | 560 | 8,600 |
2007/02/07 | 550 | 550 | 550 | 550 | 2,900 |
2007/02/06 | 546 | 550 | 539 | 550 | 9,400 |
2007/02/05 | 547 | 547 | 547 | 547 | 3,100 |
2007/02/02 | 540 | 550 | 540 | 547 | 2,900 |
2007/02/01 | 550 | 550 | 548 | 549 | 900 |
2007/01/31 | 550 | 550 | 548 | 550 | 400 |
2007/01/30 | 561 | 565 | 560 | 565 | 1,300 |
2007/01/29 | 570 | 581 | 560 | 561 | 14,000 |
2007/01/26 | 565 | 570 | 565 | 566 | 19,700 |
2007/01/25 | 560 | 561 | 550 | 550 | 2,900 |
2007/01/24 | 561 | 572 | 561 | 570 | 11,100 |
2007/01/23 | 569 | 570 | 559 | 560 | 3,800 |
2007/01/22 | 538 | 567 | 537 | 565 | 2,200 |
2007/01/19 | 519 | 535 | 519 | 535 | 3,500 |
2007/01/18 | 505 | 520 | 505 | 520 | 21,400 |
2007/01/17 | 500 | 506 | 499 | 506 | 8,600 |
2007/01/16 | 486 | 496 | 486 | 496 | 8,600 |
2007/01/15 | 486 | 486 | 486 | 486 | 100 |
2007/01/12 | 476 | 480 | 476 | 480 | 2,900 |
2007/01/11 | 489 | 490 | 475 | 475 | 3,300 |
2007/01/10 | 500 | 505 | 495 | 495 | 5,800 |
2007/01/09 | 490 | 492 | 490 | 492 | 300 |
2007/01/05 | 482 | 483 | 481 | 482 | 1,800 |
2007/01/04 | 509 | 510 | 480 | 480 | 11,200 |