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 |
---|---|---|---|---|---|
2011/12/29 | 232 | 238 | 232 | 238 | 2,100 |
2011/12/28 | 220 | 221 | 220 | 221 | 900 |
2011/12/27 | 214 | 214 | 205 | 210 | 800 |
2011/12/26 | 219 | 219 | 210 | 213 | 2,000 |
2011/12/22 | 217 | 219 | 216 | 219 | 1,100 |
2011/12/21 | 228 | 234 | 216 | 216 | 3,000 |
2011/12/19 | 254 | 254 | 254 | 254 | 100 |
2011/12/13 | 262 | 262 | 258 | 258 | 600 |
2011/12/12 | 270 | 270 | 270 | 270 | 2,900 |
2011/12/09 | 257 | 262 | 257 | 262 | 1,500 |
2011/12/08 | 245 | 245 | 245 | 245 | 700 |
2011/12/07 | 255 | 260 | 255 | 260 | 500 |
2011/12/06 | 253 | 253 | 253 | 253 | 300 |
2011/12/01 | 245 | 253 | 245 | 253 | 700 |
2011/11/30 | 247 | 247 | 245 | 245 | 500 |
2011/11/29 | 0 | 0 | 0 | 257 | 0 |
2011/11/28 | 257 | 257 | 257 | 257 | 900 |
2011/11/25 | 246 | 246 | 245 | 245 | 500 |
2011/11/24 | 250 | 250 | 250 | 250 | 100 |
2011/11/22 | 252 | 252 | 249 | 250 | 900 |
2011/11/21 | 252 | 252 | 252 | 252 | 100 |
2011/11/18 | 252 | 252 | 252 | 252 | 1,400 |
2011/11/17 | 0 | 0 | 0 | 276 | 0 |
2011/11/16 | 276 | 276 | 276 | 276 | 100 |
2011/11/15 | 280 | 280 | 280 | 280 | 900 |
2011/11/14 | 280 | 280 | 279 | 280 | 300 |
2011/11/11 | 280 | 280 | 280 | 280 | 1,400 |
2011/11/10 | 280 | 280 | 279 | 279 | 1,500 |
2011/11/09 | 0 | 0 | 0 | 275 | 0 |
2011/11/08 | 275 | 275 | 275 | 275 | 100 |
2011/11/07 | 275 | 275 | 275 | 275 | 200 |
2011/11/04 | 280 | 280 | 280 | 280 | 4,200 |
2011/11/02 | 277 | 277 | 268 | 268 | 200 |
2011/11/01 | 275 | 278 | 262 | 274 | 1,600 |
2011/10/31 | 282 | 282 | 278 | 278 | 2,600 |
2011/10/28 | 280 | 280 | 280 | 280 | 2,700 |
2011/10/27 | 263 | 272 | 259 | 272 | 5,700 |
2011/10/26 | 0 | 0 | 0 | 263 | 0 |
2011/10/25 | 263 | 263 | 263 | 263 | 1,400 |
2011/10/24 | 260 | 266 | 260 | 263 | 800 |
2011/10/21 | 267 | 267 | 266 | 266 | 300 |
2011/10/20 | 0 | 0 | 0 | 267 | 0 |
2011/10/19 | 0 | 0 | 0 | 267 | 0 |
2011/10/18 | 0 | 0 | 0 | 267 | 0 |
2011/10/17 | 267 | 267 | 267 | 267 | 800 |
2011/10/14 | 0 | 0 | 0 | 267 | 0 |
2011/10/13 | 267 | 267 | 267 | 267 | 200 |
2011/10/12 | 0 | 0 | 0 | 267 | 0 |
2011/10/11 | 272 | 272 | 267 | 267 | 1,600 |
2011/10/07 | 270 | 270 | 270 | 270 | 1,500 |
2011/10/06 | 268 | 268 | 266 | 266 | 800 |
2011/10/05 | 0 | 0 | 0 | 267 | 0 |
2011/10/04 | 267 | 267 | 267 | 267 | 200 |
2011/10/03 | 267 | 267 | 267 | 267 | 100 |
2011/09/30 | 257 | 257 | 257 | 257 | 100 |
2011/09/29 | 260 | 260 | 260 | 260 | 400 |
2011/09/28 | 268 | 268 | 268 | 268 | 900 |
2011/09/27 | 263 | 263 | 263 | 263 | 400 |
2011/09/26 | 0 | 0 | 0 | 259 | 0 |
2011/09/22 | 0 | 0 | 0 | 259 | 0 |
2011/09/21 | 261 | 261 | 259 | 259 | 400 |
2011/09/20 | 262 | 262 | 262 | 262 | 100 |
2011/09/16 | 266 | 269 | 266 | 269 | 200 |
2011/09/15 | 260 | 260 | 260 | 260 | 100 |
2011/09/14 | 0 | 0 | 0 | 269 | 0 |
2011/09/13 | 269 | 269 | 269 | 269 | 200 |
2011/09/12 | 270 | 270 | 270 | 270 | 1,600 |
2011/09/09 | 272 | 272 | 272 | 272 | 1,300 |
2011/09/08 | 271 | 271 | 271 | 271 | 600 |
2011/09/07 | 0 | 0 | 0 | 271 | 0 |
2011/09/06 | 0 | 0 | 0 | 271 | 0 |
2011/09/05 | 0 | 0 | 0 | 271 | 0 |
2011/09/02 | 0 | 0 | 0 | 271 | 0 |
2011/09/01 | 0 | 0 | 0 | 271 | 0 |
2011/08/31 | 0 | 0 | 0 | 271 | 0 |
2011/08/30 | 0 | 0 | 0 | 271 | 0 |
2011/08/29 | 0 | 0 | 0 | 271 | 0 |
2011/08/26 | 271 | 271 | 271 | 271 | 800 |
2011/08/25 | 0 | 0 | 0 | 260 | 0 |
2011/08/24 | 260 | 260 | 260 | 260 | 100 |
2011/08/23 | 0 | 0 | 0 | 253 | 0 |
2011/08/22 | 0 | 0 | 0 | 253 | 0 |
2011/08/19 | 0 | 0 | 0 | 253 | 0 |
2011/08/18 | 269 | 269 | 253 | 253 | 200 |
2011/08/17 | 0 | 0 | 0 | 270 | 0 |
2011/08/16 | 270 | 270 | 270 | 270 | 200 |
2011/08/15 | 268 | 271 | 268 | 271 | 2,100 |
2011/08/12 | 270 | 270 | 270 | 270 | 700 |
2011/08/11 | 258 | 258 | 258 | 258 | 900 |
2011/08/10 | 246 | 246 | 246 | 246 | 1,700 |
2011/08/09 | 249 | 249 | 232 | 235 | 800 |
2011/08/08 | 250 | 250 | 250 | 250 | 1,000 |
2011/08/05 | 250 | 251 | 249 | 249 | 900 |
2011/08/04 | 255 | 255 | 249 | 249 | 1,100 |
2011/08/03 | 260 | 261 | 260 | 261 | 200 |
2011/08/02 | 0 | 0 | 0 | 260 | 0 |
2011/08/01 | 260 | 260 | 260 | 260 | 300 |
2011/07/29 | 260 | 260 | 260 | 260 | 200 |
2011/07/28 | 268 | 271 | 265 | 268 | 3,200 |
2011/07/27 | 268 | 268 | 268 | 268 | 300 |
2011/07/26 | 268 | 268 | 267 | 267 | 300 |
2011/07/25 | 269 | 269 | 268 | 268 | 1,200 |
2011/07/22 | 265 | 265 | 265 | 265 | 100 |
2011/07/21 | 264 | 264 | 264 | 264 | 100 |
2011/07/20 | 265 | 265 | 265 | 265 | 100 |
2011/07/19 | 0 | 0 | 0 | 260 | 0 |
2011/07/15 | 260 | 260 | 260 | 260 | 1,600 |
2011/07/14 | 265 | 266 | 265 | 265 | 600 |
2011/07/13 | 266 | 266 | 264 | 266 | 800 |
2011/07/12 | 265 | 265 | 261 | 265 | 3,500 |
2011/07/11 | 272 | 272 | 270 | 270 | 1,600 |
2011/07/08 | 250 | 261 | 250 | 260 | 11,800 |
2011/07/07 | 267 | 267 | 266 | 266 | 400 |
2011/07/06 | 267 | 271 | 267 | 271 | 1,000 |
2011/07/05 | 266 | 274 | 266 | 274 | 3,000 |
2011/07/04 | 266 | 275 | 250 | 274 | 18,500 |
2011/07/01 | 290 | 290 | 252 | 261 | 15,800 |
2011/06/30 | 0 | 0 | 0 | 300 | 0 |
2011/06/29 | 300 | 300 | 300 | 300 | 900 |
2011/06/28 | 299 | 299 | 288 | 288 | 1,100 |
2011/06/27 | 293 | 294 | 292 | 294 | 500 |
2011/06/24 | 287 | 287 | 287 | 287 | 200 |
2011/06/23 | 0 | 0 | 0 | 290 | 0 |
2011/06/22 | 290 | 290 | 290 | 290 | 400 |
2011/06/21 | 286 | 286 | 286 | 286 | 300 |
2011/06/20 | 289 | 289 | 289 | 289 | 100 |
2011/06/17 | 0 | 0 | 0 | 292 | 0 |
2011/06/16 | 0 | 0 | 0 | 292 | 0 |
2011/06/15 | 288 | 292 | 288 | 292 | 200 |
2011/06/14 | 300 | 300 | 287 | 287 | 400 |
2011/06/13 | 300 | 300 | 300 | 300 | 1,900 |
2011/06/10 | 297 | 298 | 290 | 290 | 2,200 |
2011/06/09 | 283 | 283 | 283 | 283 | 200 |
2011/06/08 | 281 | 281 | 281 | 281 | 100 |
2011/06/07 | 0 | 0 | 0 | 279 | 0 |
2011/06/06 | 286 | 286 | 279 | 279 | 800 |
2011/06/03 | 290 | 290 | 290 | 290 | 600 |
2011/06/02 | 275 | 275 | 275 | 275 | 1,500 |
2011/06/01 | 283 | 284 | 282 | 282 | 600 |
2011/05/31 | 285 | 285 | 285 | 285 | 400 |
2011/05/30 | 285 | 286 | 285 | 285 | 900 |
2011/05/27 | 297 | 297 | 285 | 285 | 1,400 |
2011/05/26 | 298 | 298 | 285 | 293 | 2,700 |
2011/05/25 | 281 | 288 | 281 | 282 | 1,500 |
2011/05/24 | 279 | 280 | 276 | 279 | 2,700 |
2011/05/23 | 280 | 280 | 276 | 279 | 2,800 |
2011/05/20 | 285 | 286 | 285 | 285 | 3,000 |
2011/05/19 | 300 | 300 | 290 | 290 | 1,300 |
2011/05/18 | 278 | 300 | 278 | 300 | 6,400 |
2011/05/17 | 313 | 318 | 297 | 317 | 4,600 |
2011/05/16 | 312 | 318 | 312 | 318 | 1,800 |
2011/05/13 | 313 | 316 | 313 | 316 | 600 |
2011/05/12 | 317 | 318 | 302 | 313 | 9,400 |
2011/05/11 | 317 | 317 | 315 | 316 | 1,600 |
2011/05/10 | 316 | 316 | 301 | 315 | 2,700 |
2011/05/09 | 316 | 316 | 302 | 313 | 700 |
2011/05/06 | 308 | 317 | 308 | 313 | 7,100 |
2011/05/02 | 303 | 306 | 303 | 306 | 300 |
2011/04/28 | 298 | 300 | 296 | 296 | 2,000 |
2011/04/27 | 297 | 299 | 297 | 299 | 800 |
2011/04/26 | 296 | 298 | 296 | 296 | 600 |
2011/04/25 | 0 | 0 | 0 | 296 | 0 |
2011/04/22 | 0 | 0 | 0 | 296 | 0 |
2011/04/21 | 296 | 296 | 296 | 296 | 400 |
2011/04/20 | 0 | 0 | 0 | 298 | 0 |
2011/04/19 | 298 | 298 | 298 | 298 | 1,000 |
2011/04/18 | 291 | 297 | 281 | 289 | 2,400 |
2011/04/15 | 286 | 299 | 279 | 299 | 6,000 |
2011/04/14 | 278 | 284 | 278 | 284 | 1,700 |
2011/04/13 | 279 | 288 | 278 | 278 | 1,200 |
2011/04/12 | 290 | 290 | 276 | 287 | 2,000 |
2011/04/11 | 309 | 310 | 296 | 297 | 4,800 |
2011/04/08 | 307 | 307 | 302 | 302 | 1,900 |
2011/04/07 | 299 | 299 | 296 | 296 | 500 |
2011/04/06 | 0 | 0 | 0 | 309 | 0 |
2011/04/05 | 300 | 310 | 299 | 309 | 1,200 |
2011/04/04 | 0 | 0 | 0 | 296 | 0 |
2011/04/01 | 296 | 296 | 296 | 296 | 100 |
2011/03/31 | 295 | 295 | 294 | 294 | 600 |
2011/03/30 | 309 | 310 | 309 | 310 | 500 |
2011/03/29 | 315 | 315 | 315 | 315 | 100 |
2011/03/28 | 315 | 315 | 315 | 315 | 900 |
2011/03/25 | 300 | 300 | 300 | 300 | 300 |
2011/03/24 | 285 | 285 | 285 | 285 | 100 |
2011/03/23 | 281 | 285 | 281 | 285 | 600 |
2011/03/22 | 291 | 305 | 290 | 305 | 400 |
2011/03/18 | 280 | 289 | 279 | 289 | 700 |
2011/03/17 | 290 | 290 | 290 | 290 | 100 |
2011/03/16 | 270 | 280 | 270 | 270 | 1,800 |
2011/03/15 | 276 | 276 | 270 | 270 | 7,100 |
2011/03/14 | 300 | 300 | 275 | 277 | 800 |
2011/03/11 | 316 | 316 | 316 | 316 | 1,400 |
2011/03/10 | 314 | 314 | 314 | 314 | 1,300 |
2011/03/09 | 0 | 0 | 0 | 310 | 0 |
2011/03/08 | 0 | 0 | 0 | 310 | 0 |
2011/03/07 | 0 | 0 | 0 | 310 | 0 |
2011/03/04 | 0 | 0 | 0 | 310 | 0 |
2011/03/03 | 0 | 0 | 0 | 310 | 0 |
2011/03/02 | 310 | 310 | 310 | 310 | 300 |
2011/03/01 | 0 | 0 | 0 | 311 | 0 |
2011/02/28 | 311 | 311 | 310 | 311 | 1,100 |
2011/02/25 | 310 | 311 | 310 | 311 | 200 |
2011/02/24 | 0 | 0 | 0 | 311 | 0 |
2011/02/23 | 311 | 312 | 311 | 311 | 2,100 |
2011/02/22 | 308 | 311 | 308 | 311 | 1,700 |
2011/02/21 | 300 | 310 | 300 | 309 | 2,200 |
2011/02/18 | 292 | 298 | 292 | 298 | 1,100 |
2011/02/17 | 297 | 297 | 297 | 297 | 800 |
2011/02/16 | 302 | 302 | 297 | 297 | 1,300 |
2011/02/15 | 305 | 305 | 305 | 305 | 600 |
2011/02/14 | 308 | 308 | 308 | 308 | 1,300 |
2011/02/10 | 300 | 300 | 300 | 300 | 1,800 |
2011/02/09 | 0 | 0 | 0 | 299 | 0 |
2011/02/08 | 299 | 299 | 299 | 299 | 200 |
2011/02/07 | 0 | 0 | 0 | 291 | 0 |
2011/02/04 | 291 | 291 | 291 | 291 | 400 |
2011/02/03 | 0 | 0 | 0 | 298 | 0 |
2011/02/02 | 298 | 298 | 298 | 298 | 100 |
2011/02/01 | 0 | 0 | 0 | 300 | 0 |
2011/01/31 | 0 | 0 | 0 | 300 | 0 |
2011/01/28 | 300 | 300 | 300 | 300 | 800 |
2011/01/27 | 298 | 298 | 298 | 298 | 200 |
2011/01/26 | 0 | 0 | 0 | 286 | 0 |
2011/01/25 | 285 | 286 | 285 | 286 | 200 |
2011/01/24 | 293 | 293 | 282 | 282 | 1,000 |
2011/01/21 | 300 | 300 | 300 | 300 | 400 |
2011/01/20 | 0 | 0 | 0 | 294 | 0 |
2011/01/19 | 294 | 294 | 294 | 294 | 100 |
2011/01/18 | 0 | 0 | 0 | 294 | 0 |
2011/01/17 | 294 | 294 | 294 | 294 | 1,000 |
2011/01/14 | 0 | 0 | 0 | 294 | 0 |
2011/01/13 | 294 | 294 | 294 | 294 | 100 |
2011/01/12 | 295 | 299 | 295 | 295 | 300 |
2011/01/11 | 290 | 290 | 286 | 290 | 2,000 |
2011/01/07 | 287 | 287 | 287 | 287 | 2,800 |
2011/01/06 | 287 | 287 | 285 | 285 | 1,300 |
2011/01/05 | 289 | 289 | 288 | 288 | 600 |
2011/01/04 | 289 | 290 | 289 | 290 | 200 |