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 |
---|---|---|---|---|---|
2009/12/30 | 280 | 280 | 273 | 273 | 200 |
2009/12/29 | 272 | 272 | 272 | 272 | 100 |
2009/12/28 | 295 | 295 | 286 | 286 | 1,400 |
2009/12/25 | 270 | 285 | 270 | 285 | 500 |
2009/12/24 | 280 | 280 | 280 | 280 | 100 |
2009/12/21 | 285 | 295 | 279 | 279 | 6,700 |
2009/12/17 | 280 | 280 | 276 | 276 | 300 |
2009/12/16 | 275 | 275 | 275 | 275 | 1,000 |
2009/12/15 | 272 | 272 | 272 | 272 | 200 |
2009/12/10 | 280 | 281 | 270 | 270 | 3,000 |
2009/12/09 | 267 | 267 | 267 | 267 | 100 |
2009/12/08 | 252 | 252 | 252 | 252 | 100 |
2009/12/04 | 250 | 250 | 250 | 250 | 200 |
2009/12/02 | 245 | 245 | 245 | 245 | 100 |
2009/12/01 | 240 | 242 | 240 | 242 | 600 |
2009/11/30 | 231 | 245 | 220 | 236 | 23,100 |
2009/11/27 | 276 | 276 | 276 | 276 | 1,000 |
2009/11/24 | 280 | 280 | 250 | 255 | 1,400 |
2009/11/19 | 272 | 272 | 272 | 272 | 500 |
2009/11/18 | 284 | 284 | 270 | 270 | 1,700 |
2009/11/17 | 277 | 277 | 270 | 270 | 200 |
2009/11/16 | 267 | 267 | 267 | 267 | 500 |
2009/11/13 | 275 | 297 | 271 | 292 | 2,100 |
2009/11/12 | 295 | 295 | 265 | 270 | 800 |
2009/11/09 | 297 | 297 | 297 | 297 | 300 |
2009/11/06 | 290 | 290 | 290 | 290 | 100 |
2009/11/04 | 280 | 290 | 280 | 290 | 200 |
2009/10/29 | 290 | 290 | 289 | 289 | 1,100 |
2009/10/28 | 298 | 298 | 297 | 297 | 1,700 |
2009/10/27 | 288 | 288 | 288 | 288 | 500 |
2009/10/26 | 290 | 290 | 289 | 289 | 400 |
2009/10/23 | 280 | 280 | 260 | 270 | 1,900 |
2009/10/21 | 280 | 280 | 280 | 280 | 1,700 |
2009/10/14 | 284 | 284 | 273 | 273 | 4,600 |
2009/10/13 | 295 | 295 | 275 | 280 | 1,600 |
2009/10/09 | 293 | 293 | 293 | 293 | 200 |
2009/10/08 | 294 | 306 | 287 | 287 | 19,200 |
2009/10/07 | 289 | 289 | 289 | 289 | 100 |
2009/10/06 | 283 | 283 | 282 | 282 | 200 |
2009/10/02 | 294 | 294 | 281 | 291 | 400 |
2009/10/01 | 295 | 295 | 294 | 294 | 800 |
2009/09/30 | 298 | 298 | 298 | 298 | 100 |
2009/09/29 | 298 | 298 | 298 | 298 | 600 |
2009/09/28 | 270 | 292 | 270 | 292 | 1,200 |
2009/09/25 | 299 | 299 | 299 | 299 | 200 |
2009/09/24 | 299 | 299 | 299 | 299 | 100 |
2009/09/18 | 300 | 320 | 300 | 319 | 2,000 |
2009/09/17 | 300 | 300 | 299 | 299 | 400 |
2009/09/16 | 300 | 300 | 299 | 299 | 300 |
2009/09/14 | 300 | 300 | 300 | 300 | 400 |
2009/09/11 | 282 | 282 | 282 | 282 | 100 |
2009/09/08 | 281 | 281 | 281 | 281 | 300 |
2009/09/07 | 300 | 300 | 300 | 300 | 200 |
2009/09/04 | 300 | 305 | 300 | 305 | 200 |
2009/09/03 | 300 | 300 | 300 | 300 | 400 |
2009/09/02 | 299 | 299 | 299 | 299 | 100 |
2009/08/28 | 300 | 305 | 300 | 305 | 1,500 |
2009/08/27 | 293 | 298 | 293 | 298 | 300 |
2009/08/24 | 303 | 303 | 300 | 300 | 200 |
2009/08/21 | 302 | 304 | 302 | 304 | 300 |
2009/08/18 | 315 | 315 | 312 | 312 | 400 |
2009/08/17 | 285 | 295 | 285 | 295 | 300 |
2009/08/06 | 274 | 274 | 274 | 274 | 100 |
2009/08/05 | 284 | 284 | 284 | 284 | 100 |
2009/08/04 | 275 | 275 | 274 | 274 | 900 |
2009/07/30 | 310 | 315 | 310 | 310 | 300 |
2009/07/28 | 325 | 325 | 300 | 300 | 1,600 |
2009/07/27 | 303 | 303 | 302 | 302 | 200 |
2009/07/24 | 309 | 309 | 309 | 309 | 100 |
2009/07/22 | 329 | 329 | 329 | 329 | 500 |
2009/07/21 | 269 | 274 | 269 | 274 | 200 |
2009/07/17 | 251 | 252 | 251 | 252 | 400 |
2009/07/16 | 250 | 250 | 250 | 250 | 100 |
2009/07/13 | 281 | 281 | 270 | 270 | 600 |
2009/07/09 | 310 | 310 | 295 | 298 | 500 |
2009/07/08 | 330 | 330 | 295 | 320 | 700 |
2009/07/07 | 348 | 348 | 348 | 348 | 100 |
2009/07/06 | 351 | 351 | 346 | 346 | 2,500 |
2009/07/03 | 349 | 360 | 346 | 360 | 3,700 |
2009/07/02 | 336 | 350 | 330 | 347 | 3,300 |
2009/07/01 | 305 | 325 | 305 | 325 | 1,100 |
2009/06/30 | 315 | 315 | 315 | 315 | 100 |
2009/06/29 | 325 | 326 | 325 | 325 | 3,600 |
2009/06/26 | 309 | 310 | 309 | 310 | 600 |
2009/06/25 | 293 | 295 | 293 | 295 | 300 |
2009/06/24 | 295 | 295 | 295 | 295 | 300 |
2009/06/23 | 296 | 296 | 295 | 295 | 300 |
2009/06/22 | 281 | 281 | 281 | 281 | 100 |
2009/06/19 | 287 | 287 | 287 | 287 | 100 |
2009/06/17 | 281 | 283 | 280 | 283 | 1,000 |
2009/06/16 | 290 | 290 | 281 | 281 | 300 |
2009/06/15 | 302 | 302 | 300 | 300 | 300 |
2009/06/11 | 304 | 310 | 300 | 300 | 700 |
2009/06/10 | 294 | 295 | 294 | 294 | 2,300 |
2009/06/09 | 280 | 285 | 280 | 280 | 1,300 |
2009/06/08 | 250 | 269 | 250 | 269 | 8,200 |
2009/06/05 | 255 | 255 | 255 | 255 | 100 |
2009/06/04 | 269 | 269 | 269 | 269 | 100 |
2009/06/03 | 269 | 269 | 269 | 269 | 100 |
2009/06/02 | 260 | 260 | 260 | 260 | 100 |
2009/05/29 | 276 | 276 | 270 | 270 | 900 |
2009/05/28 | 279 | 280 | 277 | 277 | 400 |
2009/05/27 | 282 | 282 | 282 | 282 | 3,100 |
2009/05/26 | 281 | 285 | 281 | 285 | 10,900 |
2009/05/25 | 280 | 280 | 271 | 280 | 1,200 |
2009/05/21 | 276 | 276 | 276 | 276 | 200 |
2009/05/19 | 291 | 291 | 291 | 291 | 100 |
2009/05/18 | 276 | 276 | 275 | 275 | 300 |
2009/05/15 | 300 | 301 | 260 | 270 | 1,900 |
2009/05/14 | 313 | 313 | 302 | 302 | 3,100 |
2009/05/13 | 305 | 306 | 305 | 306 | 1,100 |
2009/05/12 | 305 | 305 | 305 | 305 | 100 |
2009/05/11 | 310 | 310 | 305 | 305 | 400 |
2009/05/08 | 310 | 310 | 305 | 308 | 400 |
2009/05/07 | 312 | 315 | 296 | 305 | 900 |
2009/05/01 | 290 | 291 | 290 | 290 | 500 |
2009/04/30 | 310 | 330 | 296 | 300 | 4,300 |
2009/04/28 | 310 | 352 | 310 | 310 | 5,800 |
2009/04/27 | 295 | 305 | 295 | 300 | 3,700 |
2009/04/24 | 278 | 281 | 278 | 281 | 400 |
2009/04/23 | 276 | 283 | 275 | 281 | 1,700 |
2009/04/22 | 270 | 299 | 270 | 299 | 2,900 |
2009/04/21 | 247 | 247 | 247 | 247 | 100 |
2009/04/20 | 238 | 260 | 238 | 249 | 2,000 |
2009/04/17 | 234 | 248 | 234 | 248 | 1,500 |
2009/04/16 | 214 | 230 | 214 | 225 | 5,600 |
2009/04/15 | 215 | 216 | 215 | 216 | 1,100 |
2009/04/14 | 220 | 220 | 215 | 215 | 1,400 |
2009/04/13 | 208 | 215 | 206 | 215 | 2,600 |
2009/04/10 | 209 | 210 | 205 | 205 | 5,300 |
2009/04/09 | 210 | 211 | 208 | 209 | 7,700 |
2009/04/08 | 205 | 211 | 205 | 208 | 7,500 |
2009/04/07 | 203 | 209 | 203 | 205 | 3,000 |
2009/04/06 | 205 | 210 | 204 | 204 | 1,400 |
2009/04/03 | 205 | 210 | 204 | 204 | 1,700 |
2009/04/02 | 201 | 220 | 201 | 204 | 2,200 |
2009/04/01 | 199 | 201 | 199 | 201 | 600 |
2009/03/31 | 201 | 207 | 201 | 202 | 800 |
2009/03/30 | 209 | 210 | 208 | 208 | 1,400 |
2009/03/27 | 215 | 216 | 210 | 210 | 6,900 |
2009/03/26 | 188 | 205 | 188 | 205 | 1,300 |
2009/03/25 | 193 | 193 | 188 | 188 | 500 |
2009/03/24 | 200 | 200 | 190 | 190 | 800 |
2009/03/23 | 198 | 198 | 195 | 195 | 600 |
2009/03/19 | 200 | 200 | 193 | 193 | 500 |
2009/03/18 | 200 | 205 | 196 | 196 | 600 |
2009/03/17 | 191 | 204 | 191 | 200 | 1,000 |
2009/03/16 | 186 | 191 | 186 | 190 | 700 |
2009/03/13 | 190 | 195 | 190 | 195 | 700 |
2009/03/12 | 175 | 181 | 175 | 180 | 500 |
2009/03/11 | 181 | 181 | 175 | 176 | 1,000 |
2009/03/10 | 200 | 215 | 180 | 180 | 1,000 |
2009/03/06 | 216 | 216 | 195 | 195 | 600 |
2009/03/05 | 213 | 215 | 213 | 215 | 2,400 |
2009/03/04 | 212 | 213 | 212 | 213 | 6,800 |
2009/03/03 | 202 | 203 | 202 | 202 | 3,400 |
2009/03/02 | 209 | 210 | 193 | 193 | 1,200 |
2009/02/27 | 184 | 184 | 184 | 184 | 1,000 |
2009/02/26 | 174 | 182 | 174 | 176 | 900 |
2009/02/25 | 172 | 173 | 172 | 173 | 600 |
2009/02/24 | 173 | 180 | 173 | 174 | 2,400 |
2009/02/23 | 174 | 180 | 173 | 173 | 1,600 |
2009/02/20 | 181 | 218 | 170 | 173 | 4,900 |
2009/02/19 | 170 | 174 | 170 | 170 | 6,500 |
2009/02/18 | 177 | 180 | 177 | 180 | 500 |
2009/02/17 | 181 | 181 | 180 | 180 | 600 |
2009/02/16 | 180 | 181 | 180 | 181 | 500 |
2009/02/13 | 182 | 182 | 180 | 180 | 6,100 |
2009/02/12 | 182 | 182 | 182 | 182 | 600 |
2009/02/10 | 193 | 193 | 185 | 185 | 500 |
2009/02/09 | 188 | 189 | 188 | 188 | 600 |
2009/02/06 | 186 | 201 | 186 | 188 | 1,600 |
2009/02/05 | 190 | 190 | 190 | 190 | 300 |
2009/02/04 | 210 | 210 | 180 | 200 | 1,900 |
2009/02/03 | 220 | 222 | 220 | 220 | 4,500 |
2009/02/02 | 211 | 214 | 210 | 210 | 5,600 |
2009/01/30 | 200 | 207 | 200 | 200 | 6,400 |
2009/01/29 | 189 | 191 | 189 | 189 | 1,300 |
2009/01/28 | 179 | 181 | 179 | 180 | 1,700 |
2009/01/27 | 170 | 175 | 170 | 171 | 4,500 |
2009/01/26 | 165 | 170 | 165 | 170 | 600 |
2009/01/23 | 172 | 172 | 169 | 169 | 900 |
2009/01/22 | 171 | 172 | 171 | 171 | 500 |
2009/01/21 | 175 | 175 | 171 | 171 | 700 |
2009/01/20 | 175 | 175 | 173 | 173 | 500 |
2009/01/19 | 173 | 174 | 173 | 173 | 900 |
2009/01/16 | 171 | 171 | 171 | 171 | 500 |
2009/01/15 | 170 | 185 | 170 | 170 | 1,500 |
2009/01/14 | 178 | 178 | 172 | 172 | 500 |
2009/01/13 | 195 | 195 | 175 | 178 | 500 |
2009/01/09 | 191 | 192 | 185 | 185 | 1,300 |
2009/01/08 | 189 | 190 | 189 | 190 | 600 |
2009/01/07 | 191 | 214 | 186 | 186 | 1,300 |
2009/01/06 | 199 | 199 | 198 | 199 | 1,300 |
2009/01/05 | 204 | 204 | 204 | 204 | 600 |