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 |
---|---|---|---|---|---|
2014/12/30 | 264 | 272 | 263 | 263 | 24,800 |
2014/12/29 | 275 | 275 | 261 | 267 | 33,800 |
2014/12/26 | 278 | 283 | 273 | 283 | 17,100 |
2014/12/25 | 276 | 279 | 273 | 279 | 16,800 |
2014/12/24 | 267 | 277 | 266 | 277 | 10,100 |
2014/12/22 | 263 | 269 | 256 | 269 | 10,800 |
2014/12/19 | 269 | 271 | 260 | 265 | 14,000 |
2014/12/18 | 266 | 268 | 261 | 267 | 10,700 |
2014/12/17 | 269 | 272 | 258 | 265 | 18,000 |
2014/12/16 | 259 | 261 | 255 | 261 | 13,300 |
2014/12/15 | 262 | 265 | 258 | 260 | 8,300 |
2014/12/12 | 262 | 268 | 261 | 263 | 10,600 |
2014/12/11 | 256 | 267 | 254 | 267 | 22,000 |
2014/12/10 | 264 | 268 | 252 | 264 | 47,900 |
2014/12/09 | 285 | 285 | 272 | 272 | 31,200 |
2014/12/08 | 289 | 290 | 283 | 286 | 19,700 |
2014/12/05 | 289 | 300 | 284 | 293 | 31,700 |
2014/12/04 | 309 | 309 | 288 | 294 | 53,900 |
2014/12/03 | 334 | 340 | 312 | 312 | 141,200 |
2014/12/02 | 292 | 356 | 292 | 342 | 976,300 |
2014/12/01 | 283 | 288 | 282 | 284 | 20,800 |
2014/11/28 | 283 | 284 | 277 | 280 | 23,300 |
2014/11/27 | 287 | 287 | 276 | 280 | 22,300 |
2014/11/26 | 273 | 283 | 270 | 282 | 24,200 |
2014/11/25 | 281 | 286 | 272 | 275 | 27,300 |
2014/11/21 | 267 | 276 | 266 | 268 | 15,900 |
2014/11/20 | 268 | 274 | 266 | 266 | 27,900 |
2014/11/19 | 274 | 298 | 265 | 268 | 191,000 |
2014/11/18 | 264 | 271 | 264 | 266 | 8,000 |
2014/11/17 | 262 | 265 | 257 | 264 | 22,300 |
2014/11/14 | 265 | 267 | 260 | 267 | 16,300 |
2014/11/13 | 273 | 277 | 265 | 265 | 38,600 |
2014/11/12 | 295 | 310 | 268 | 274 | 182,200 |
2014/11/11 | 279 | 293 | 276 | 285 | 63,300 |
2014/11/10 | 274 | 278 | 271 | 275 | 15,300 |
2014/11/07 | 277 | 277 | 268 | 274 | 29,400 |
2014/11/06 | 281 | 289 | 268 | 269 | 69,500 |
2014/11/05 | 263 | 309 | 262 | 273 | 319,600 |
2014/11/04 | 265 | 269 | 257 | 262 | 33,400 |
2014/10/31 | 267 | 268 | 256 | 265 | 31,200 |
2014/10/30 | 270 | 276 | 263 | 270 | 33,800 |
2014/10/29 | 270 | 277 | 261 | 270 | 52,300 |
2014/10/28 | 256 | 319 | 250 | 266 | 335,200 |
2014/10/27 | 263 | 267 | 255 | 256 | 34,000 |
2014/10/24 | 287 | 287 | 257 | 258 | 88,700 |
2014/10/23 | 284 | 317 | 280 | 280 | 385,600 |
2014/10/22 | 262 | 335 | 248 | 316 | 693,100 |
2014/10/21 | 259 | 265 | 240 | 255 | 51,800 |
2014/10/20 | 270 | 282 | 265 | 275 | 39,300 |
2014/10/17 | 290 | 297 | 258 | 262 | 68,300 |
2014/10/16 | 291 | 294 | 267 | 269 | 100,900 |
2014/10/15 | 329 | 332 | 305 | 315 | 198,200 |
2014/10/14 | 292 | 319 | 290 | 305 | 135,500 |
2014/10/10 | 314 | 314 | 301 | 308 | 129,300 |
2014/10/09 | 345 | 345 | 317 | 317 | 240,600 |
2014/10/08 | 371 | 373 | 338 | 353 | 239,600 |
2014/10/07 | 379 | 434 | 354 | 375 | 1,606,000 |
2014/10/06 | 390 | 401 | 358 | 358 | 583,300 |
2014/10/03 | 458 | 548 | 438 | 438 | 902,700 |
2014/10/02 | 538 | 538 | 515 | 538 | 356,400 |
2014/10/01 | 455 | 458 | 442 | 458 | 266,600 |
2014/09/30 | 378 | 378 | 353 | 378 | 294,600 |
2014/09/29 | 250 | 298 | 246 | 298 | 239,000 |
2014/09/26 | 218 | 221 | 218 | 218 | 7,500 |
2014/09/25 | 219 | 221 | 214 | 218 | 8,700 |
2014/09/24 | 214 | 220 | 214 | 218 | 6,800 |
2014/09/22 | 215 | 216 | 214 | 216 | 2,900 |
2014/09/19 | 213 | 216 | 213 | 215 | 1,500 |
2014/09/18 | 214 | 214 | 214 | 214 | 700 |
2014/09/17 | 215 | 215 | 214 | 214 | 1,000 |
2014/09/16 | 215 | 215 | 214 | 215 | 1,200 |
2014/09/12 | 216 | 216 | 214 | 214 | 1,100 |
2014/09/11 | 214 | 218 | 214 | 215 | 1,300 |
2014/09/10 | 215 | 215 | 213 | 213 | 3,300 |
2014/09/09 | 214 | 223 | 213 | 213 | 12,700 |
2014/09/08 | 215 | 215 | 212 | 215 | 3,100 |
2014/09/05 | 218 | 223 | 209 | 214 | 32,800 |
2014/09/04 | 213 | 228 | 211 | 224 | 61,300 |
2014/09/03 | 212 | 212 | 212 | 212 | 2,000 |
2014/09/02 | 211 | 213 | 211 | 213 | 2,600 |
2014/09/01 | 212 | 213 | 210 | 211 | 7,800 |
2014/08/29 | 214 | 215 | 210 | 215 | 9,100 |
2014/08/28 | 216 | 216 | 210 | 210 | 3,000 |
2014/08/27 | 211 | 213 | 211 | 213 | 500 |
2014/08/26 | 212 | 212 | 211 | 211 | 9,500 |
2014/08/25 | 210 | 210 | 210 | 210 | 200 |
2014/08/22 | 212 | 212 | 209 | 210 | 1,300 |
2014/08/21 | 212 | 212 | 212 | 212 | 2,000 |
2014/08/20 | 212 | 212 | 212 | 212 | 8,200 |
2014/08/19 | 212 | 212 | 210 | 211 | 5,600 |
2014/08/18 | 210 | 211 | 209 | 210 | 2,100 |
2014/08/15 | 211 | 212 | 210 | 211 | 2,000 |
2014/08/14 | 209 | 210 | 209 | 210 | 500 |
2014/08/13 | 210 | 212 | 210 | 212 | 300 |
2014/08/12 | 210 | 210 | 209 | 209 | 200 |
2014/08/11 | 210 | 210 | 210 | 210 | 200 |
2014/08/08 | 212 | 212 | 209 | 210 | 6,400 |
2014/08/07 | 210 | 213 | 210 | 213 | 600 |
2014/08/06 | 209 | 210 | 209 | 210 | 500 |
2014/08/05 | 214 | 216 | 208 | 208 | 5,400 |
2014/08/04 | 215 | 215 | 209 | 212 | 7,400 |
2014/08/01 | 217 | 217 | 215 | 215 | 10,900 |
2014/07/31 | 219 | 219 | 217 | 217 | 700 |
2014/07/30 | 219 | 219 | 217 | 217 | 1,000 |
2014/07/29 | 216 | 218 | 216 | 218 | 2,300 |
2014/07/28 | 219 | 219 | 219 | 219 | 1,700 |
2014/07/25 | 216 | 219 | 216 | 219 | 5,500 |
2014/07/23 | 215 | 220 | 215 | 220 | 4,500 |
2014/07/22 | 221 | 221 | 217 | 218 | 800 |
2014/07/18 | 221 | 221 | 221 | 221 | 300 |
2014/07/17 | 219 | 220 | 219 | 219 | 3,500 |
2014/07/16 | 221 | 221 | 220 | 220 | 2,600 |
2014/07/14 | 220 | 220 | 220 | 220 | 100 |
2014/07/10 | 225 | 225 | 219 | 219 | 5,000 |
2014/07/09 | 224 | 224 | 221 | 224 | 4,000 |
2014/07/08 | 225 | 225 | 223 | 223 | 700 |
2014/07/07 | 225 | 225 | 225 | 225 | 3,000 |
2014/07/04 | 225 | 225 | 223 | 223 | 4,300 |
2014/07/03 | 227 | 227 | 226 | 226 | 300 |
2014/07/02 | 233 | 233 | 223 | 229 | 5,100 |
2014/07/01 | 230 | 235 | 230 | 232 | 1,100 |
2014/06/30 | 230 | 230 | 229 | 229 | 200 |
2014/06/27 | 222 | 231 | 222 | 231 | 2,100 |
2014/06/26 | 219 | 224 | 219 | 224 | 600 |
2014/06/25 | 222 | 222 | 222 | 222 | 200 |
2014/06/23 | 237 | 237 | 221 | 221 | 5,500 |
2014/06/20 | 220 | 220 | 220 | 220 | 100 |
2014/06/19 | 217 | 217 | 217 | 217 | 1,000 |
2014/06/17 | 217 | 217 | 217 | 217 | 100 |
2014/06/16 | 223 | 223 | 223 | 223 | 100 |
2014/06/13 | 218 | 218 | 218 | 218 | 700 |
2014/06/12 | 217 | 221 | 217 | 221 | 1,100 |
2014/06/11 | 219 | 220 | 219 | 220 | 700 |
2014/06/10 | 226 | 226 | 218 | 224 | 3,800 |
2014/06/09 | 220 | 220 | 220 | 220 | 2,300 |
2014/06/06 | 220 | 220 | 220 | 220 | 700 |
2014/06/05 | 220 | 220 | 220 | 220 | 100 |
2014/06/04 | 220 | 220 | 220 | 220 | 600 |
2014/06/03 | 219 | 220 | 219 | 220 | 2,800 |
2014/05/30 | 219 | 219 | 219 | 219 | 200 |
2014/05/29 | 220 | 220 | 220 | 220 | 700 |
2014/05/28 | 220 | 220 | 220 | 220 | 1,500 |
2014/05/27 | 220 | 220 | 220 | 220 | 500 |
2014/05/26 | 223 | 223 | 221 | 222 | 700 |
2014/05/23 | 218 | 218 | 218 | 218 | 1,500 |
2014/05/20 | 220 | 220 | 220 | 220 | 1,400 |
2014/05/19 | 220 | 220 | 220 | 220 | 100 |
2014/05/16 | 221 | 221 | 220 | 220 | 2,200 |
2014/05/15 | 220 | 221 | 220 | 220 | 2,000 |
2014/05/13 | 222 | 222 | 219 | 219 | 1,500 |
2014/05/12 | 220 | 220 | 220 | 220 | 200 |
2014/05/09 | 226 | 226 | 225 | 226 | 2,800 |
2014/05/08 | 223 | 226 | 222 | 222 | 800 |
2014/05/01 | 217 | 217 | 217 | 217 | 700 |
2014/04/30 | 220 | 223 | 220 | 222 | 700 |
2014/04/28 | 228 | 228 | 228 | 228 | 700 |
2014/04/25 | 220 | 227 | 220 | 227 | 600 |
2014/04/16 | 224 | 224 | 224 | 224 | 300 |
2014/04/14 | 228 | 228 | 228 | 228 | 2,000 |
2014/04/11 | 228 | 228 | 227 | 228 | 2,600 |
2014/04/10 | 229 | 229 | 216 | 223 | 3,000 |
2014/04/09 | 225 | 225 | 221 | 222 | 900 |
2014/04/08 | 222 | 226 | 222 | 226 | 300 |
2014/04/07 | 223 | 227 | 223 | 227 | 200 |
2014/04/03 | 225 | 225 | 223 | 223 | 400 |
2014/04/02 | 228 | 228 | 228 | 228 | 400 |
2014/04/01 | 227 | 228 | 221 | 221 | 500 |
2014/03/31 | 220 | 220 | 220 | 220 | 200 |
2014/03/28 | 228 | 228 | 226 | 228 | 2,600 |
2014/03/27 | 219 | 221 | 218 | 221 | 700 |
2014/03/26 | 220 | 220 | 220 | 220 | 600 |
2014/03/25 | 219 | 219 | 219 | 219 | 100 |
2014/03/24 | 220 | 225 | 217 | 217 | 1,300 |
2014/03/20 | 221 | 221 | 220 | 220 | 800 |
2014/03/18 | 222 | 223 | 222 | 223 | 300 |
2014/03/17 | 221 | 221 | 221 | 221 | 600 |
2014/03/14 | 222 | 222 | 222 | 222 | 200 |
2014/03/12 | 223 | 223 | 223 | 223 | 100 |
2014/03/11 | 224 | 224 | 224 | 224 | 200 |
2014/03/10 | 226 | 226 | 223 | 223 | 2,500 |
2014/03/07 | 224 | 225 | 224 | 225 | 800 |
2014/03/06 | 223 | 224 | 222 | 224 | 2,700 |
2014/03/05 | 223 | 225 | 222 | 222 | 1,200 |
2014/03/04 | 221 | 222 | 221 | 222 | 900 |
2014/03/03 | 223 | 224 | 221 | 221 | 400 |
2014/02/28 | 225 | 225 | 222 | 224 | 1,800 |
2014/02/27 | 223 | 224 | 223 | 224 | 1,400 |
2014/02/26 | 223 | 226 | 223 | 224 | 900 |
2014/02/25 | 223 | 226 | 223 | 223 | 3,100 |
2014/02/24 | 225 | 226 | 225 | 225 | 3,800 |
2014/02/21 | 227 | 228 | 225 | 225 | 1,500 |
2014/02/20 | 227 | 227 | 227 | 227 | 200 |
2014/02/19 | 230 | 230 | 223 | 230 | 2,400 |
2014/02/18 | 236 | 236 | 225 | 230 | 800 |
2014/02/17 | 234 | 235 | 232 | 234 | 1,000 |
2014/02/14 | 234 | 238 | 234 | 238 | 600 |
2014/02/12 | 242 | 242 | 242 | 242 | 200 |
2014/02/10 | 244 | 244 | 237 | 237 | 1,600 |
2014/02/07 | 237 | 237 | 235 | 237 | 800 |
2014/02/06 | 231 | 238 | 231 | 235 | 600 |
2014/02/05 | 237 | 240 | 233 | 233 | 2,300 |
2014/02/04 | 240 | 240 | 233 | 239 | 2,700 |
2014/02/03 | 244 | 250 | 239 | 250 | 2,200 |
2014/01/31 | 255 | 255 | 238 | 252 | 9,600 |
2014/01/30 | 250 | 254 | 245 | 254 | 2,900 |
2014/01/29 | 252 | 255 | 250 | 254 | 2,800 |
2014/01/28 | 245 | 255 | 244 | 252 | 8,600 |
2014/01/27 | 236 | 246 | 235 | 244 | 2,000 |
2014/01/23 | 235 | 245 | 235 | 244 | 2,300 |
2014/01/22 | 248 | 248 | 235 | 240 | 14,000 |
2014/01/21 | 237 | 248 | 237 | 240 | 2,300 |
2014/01/20 | 233 | 250 | 233 | 237 | 15,500 |
2014/01/17 | 223 | 255 | 223 | 238 | 35,200 |
2014/01/16 | 222 | 225 | 219 | 221 | 7,700 |
2014/01/15 | 221 | 224 | 221 | 224 | 2,400 |
2014/01/14 | 223 | 225 | 222 | 225 | 2,300 |
2014/01/10 | 225 | 225 | 222 | 223 | 2,300 |
2014/01/09 | 222 | 224 | 221 | 224 | 2,200 |
2014/01/08 | 220 | 222 | 220 | 222 | 1,500 |
2014/01/07 | 219 | 220 | 218 | 220 | 4,100 |
2014/01/06 | 221 | 222 | 215 | 221 | 16,200 |