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 |
---|---|---|---|---|---|
2016/12/30 | 280 | 283 | 280 | 281 | 7,500 |
2016/12/29 | 280 | 281 | 279 | 280 | 2,400 |
2016/12/28 | 278 | 280 | 278 | 278 | 6,300 |
2016/12/27 | 283 | 285 | 276 | 278 | 39,300 |
2016/12/26 | 276 | 276 | 273 | 276 | 6,000 |
2016/12/22 | 272 | 276 | 272 | 276 | 5,900 |
2016/12/21 | 278 | 279 | 277 | 277 | 2,200 |
2016/12/20 | 280 | 282 | 277 | 279 | 9,700 |
2016/12/19 | 280 | 282 | 279 | 279 | 3,200 |
2016/12/16 | 285 | 285 | 278 | 280 | 8,900 |
2016/12/15 | 279 | 283 | 278 | 282 | 5,400 |
2016/12/14 | 280 | 281 | 278 | 279 | 3,700 |
2016/12/13 | 277 | 283 | 276 | 279 | 4,800 |
2016/12/12 | 282 | 285 | 272 | 277 | 27,800 |
2016/12/09 | 279 | 296 | 277 | 280 | 90,000 |
2016/12/08 | 279 | 279 | 278 | 278 | 1,800 |
2016/12/07 | 277 | 278 | 277 | 278 | 2,400 |
2016/12/06 | 273 | 278 | 273 | 275 | 1,700 |
2016/12/05 | 278 | 278 | 276 | 276 | 2,200 |
2016/12/02 | 277 | 277 | 272 | 276 | 4,500 |
2016/12/01 | 276 | 277 | 275 | 276 | 1,800 |
2016/11/30 | 274 | 277 | 274 | 276 | 2,400 |
2016/11/29 | 271 | 274 | 271 | 274 | 5,200 |
2016/11/28 | 275 | 275 | 273 | 275 | 2,100 |
2016/11/25 | 273 | 276 | 271 | 273 | 5,600 |
2016/11/24 | 274 | 274 | 271 | 271 | 4,900 |
2016/11/22 | 272 | 273 | 272 | 273 | 2,300 |
2016/11/21 | 270 | 276 | 268 | 271 | 8,400 |
2016/11/18 | 269 | 273 | 269 | 272 | 5,100 |
2016/11/17 | 272 | 272 | 270 | 272 | 3,800 |
2016/11/16 | 274 | 274 | 273 | 273 | 1,200 |
2016/11/15 | 271 | 271 | 269 | 269 | 5,300 |
2016/11/14 | 270 | 274 | 269 | 271 | 4,400 |
2016/11/11 | 275 | 275 | 271 | 271 | 1,800 |
2016/11/10 | 275 | 275 | 267 | 270 | 3,500 |
2016/11/09 | 274 | 274 | 261 | 262 | 10,800 |
2016/11/08 | 273 | 279 | 273 | 276 | 700 |
2016/11/07 | 272 | 279 | 272 | 279 | 5,400 |
2016/11/04 | 277 | 277 | 274 | 274 | 6,700 |
2016/11/02 | 278 | 280 | 277 | 278 | 2,400 |
2016/11/01 | 278 | 278 | 277 | 277 | 1,600 |
2016/10/31 | 278 | 278 | 276 | 278 | 4,900 |
2016/10/28 | 284 | 284 | 279 | 281 | 3,200 |
2016/10/27 | 280 | 281 | 280 | 281 | 2,800 |
2016/10/26 | 282 | 282 | 278 | 279 | 4,300 |
2016/10/25 | 280 | 282 | 280 | 282 | 1,300 |
2016/10/24 | 280 | 281 | 275 | 281 | 700 |
2016/10/21 | 279 | 280 | 277 | 277 | 5,400 |
2016/10/20 | 275 | 277 | 275 | 277 | 3,400 |
2016/10/19 | 267 | 275 | 267 | 275 | 4,300 |
2016/10/18 | 280 | 280 | 264 | 267 | 12,100 |
2016/10/17 | 274 | 274 | 274 | 274 | 1,100 |
2016/10/14 | 275 | 277 | 273 | 276 | 2,100 |
2016/10/13 | 274 | 277 | 274 | 275 | 5,200 |
2016/10/12 | 278 | 278 | 275 | 275 | 11,600 |
2016/10/11 | 283 | 283 | 277 | 278 | 7,800 |
2016/10/07 | 283 | 283 | 274 | 281 | 10,000 |
2016/10/06 | 286 | 286 | 280 | 282 | 8,400 |
2016/10/05 | 280 | 289 | 280 | 282 | 20,900 |
2016/10/04 | 274 | 288 | 273 | 283 | 79,900 |
2016/10/03 | 300 | 312 | 300 | 306 | 43,700 |
2016/09/30 | 298 | 301 | 296 | 297 | 9,300 |
2016/09/29 | 298 | 301 | 298 | 298 | 10,100 |
2016/09/28 | 304 | 304 | 298 | 299 | 20,800 |
2016/09/27 | 310 | 342 | 301 | 301 | 326,600 |
2016/09/26 | 300 | 308 | 300 | 307 | 24,100 |
2016/09/23 | 298 | 301 | 298 | 298 | 11,400 |
2016/09/21 | 295 | 298 | 295 | 298 | 3,300 |
2016/09/20 | 295 | 296 | 287 | 296 | 5,100 |
2016/09/16 | 290 | 295 | 290 | 295 | 2,700 |
2016/09/15 | 292 | 297 | 291 | 292 | 3,900 |
2016/09/14 | 298 | 298 | 293 | 294 | 2,400 |
2016/09/13 | 299 | 299 | 293 | 294 | 8,700 |
2016/09/12 | 284 | 291 | 284 | 291 | 2,100 |
2016/09/09 | 298 | 298 | 291 | 291 | 14,200 |
2016/09/08 | 289 | 290 | 286 | 287 | 4,500 |
2016/09/07 | 285 | 289 | 285 | 287 | 1,800 |
2016/09/06 | 285 | 287 | 284 | 287 | 1,200 |
2016/09/05 | 285 | 288 | 285 | 288 | 2,200 |
2016/09/02 | 282 | 286 | 282 | 284 | 11,000 |
2016/09/01 | 294 | 294 | 290 | 290 | 600 |
2016/08/31 | 289 | 290 | 288 | 290 | 2,800 |
2016/08/29 | 294 | 294 | 294 | 294 | 400 |
2016/08/26 | 289 | 290 | 289 | 290 | 2,300 |
2016/08/25 | 285 | 286 | 285 | 286 | 700 |
2016/08/24 | 286 | 290 | 286 | 290 | 3,500 |
2016/08/23 | 286 | 288 | 286 | 287 | 1,000 |
2016/08/19 | 280 | 287 | 280 | 287 | 800 |
2016/08/18 | 287 | 287 | 277 | 285 | 3,300 |
2016/08/17 | 287 | 294 | 286 | 290 | 4,600 |
2016/08/16 | 293 | 298 | 293 | 297 | 5,000 |
2016/08/15 | 299 | 299 | 295 | 296 | 5,600 |
2016/08/12 | 292 | 296 | 291 | 293 | 4,300 |
2016/08/10 | 291 | 305 | 288 | 292 | 9,700 |
2016/08/09 | 293 | 293 | 285 | 287 | 3,300 |
2016/08/08 | 285 | 289 | 283 | 288 | 7,000 |
2016/08/05 | 285 | 285 | 282 | 282 | 500 |
2016/08/04 | 280 | 285 | 280 | 285 | 1,600 |
2016/08/03 | 284 | 285 | 280 | 280 | 4,600 |
2016/08/02 | 282 | 284 | 279 | 284 | 2,700 |
2016/08/01 | 285 | 290 | 282 | 283 | 5,000 |
2016/07/29 | 291 | 291 | 279 | 280 | 14,400 |
2016/07/28 | 298 | 298 | 292 | 293 | 4,800 |
2016/07/27 | 293 | 295 | 293 | 295 | 3,700 |
2016/07/26 | 298 | 298 | 291 | 293 | 10,300 |
2016/07/25 | 296 | 299 | 292 | 298 | 4,200 |
2016/07/22 | 297 | 297 | 294 | 296 | 6,000 |
2016/07/21 | 297 | 297 | 291 | 295 | 3,500 |
2016/07/20 | 295 | 295 | 290 | 295 | 7,600 |
2016/07/19 | 295 | 295 | 293 | 293 | 9,100 |
2016/07/15 | 299 | 299 | 294 | 294 | 8,800 |
2016/07/14 | 295 | 302 | 294 | 295 | 9,600 |
2016/07/13 | 295 | 302 | 289 | 298 | 24,400 |
2016/07/12 | 288 | 299 | 286 | 295 | 25,400 |
2016/07/11 | 294 | 294 | 284 | 284 | 25,900 |
2016/07/08 | 305 | 306 | 291 | 293 | 26,200 |
2016/07/07 | 315 | 321 | 303 | 303 | 62,700 |
2016/07/06 | 312 | 380 | 291 | 321 | 138,500 |
2016/07/05 | 347 | 362 | 308 | 328 | 104,700 |
2016/07/04 | 328 | 384 | 306 | 339 | 316,700 |
2016/07/01 | 300 | 310 | 295 | 304 | 46,900 |
2016/06/30 | 290 | 298 | 288 | 292 | 11,600 |
2016/06/29 | 290 | 298 | 287 | 295 | 3,500 |
2016/06/28 | 279 | 290 | 275 | 290 | 4,100 |
2016/06/27 | 288 | 290 | 280 | 283 | 6,900 |
2016/06/24 | 274 | 297 | 252 | 296 | 19,100 |
2016/06/23 | 275 | 276 | 268 | 276 | 4,200 |
2016/06/22 | 269 | 275 | 269 | 272 | 2,000 |
2016/06/21 | 273 | 274 | 273 | 274 | 600 |
2016/06/20 | 264 | 275 | 263 | 265 | 4,600 |
2016/06/17 | 262 | 263 | 261 | 263 | 1,000 |
2016/06/16 | 280 | 280 | 261 | 261 | 6,900 |
2016/06/15 | 269 | 278 | 269 | 277 | 3,100 |
2016/06/14 | 280 | 289 | 270 | 280 | 7,400 |
2016/06/13 | 293 | 293 | 289 | 289 | 1,500 |
2016/06/10 | 303 | 305 | 292 | 296 | 4,600 |
2016/06/09 | 295 | 298 | 295 | 298 | 1,200 |
2016/06/08 | 292 | 295 | 292 | 293 | 1,400 |
2016/06/07 | 283 | 290 | 282 | 290 | 5,000 |
2016/06/06 | 281 | 289 | 281 | 285 | 9,000 |
2016/06/03 | 294 | 295 | 294 | 294 | 600 |
2016/06/02 | 304 | 305 | 282 | 293 | 25,500 |
2016/06/01 | 302 | 305 | 301 | 301 | 6,500 |
2016/05/31 | 301 | 305 | 301 | 302 | 8,200 |
2016/05/30 | 304 | 308 | 301 | 307 | 5,900 |
2016/05/27 | 307 | 309 | 305 | 308 | 3,400 |
2016/05/26 | 302 | 308 | 300 | 307 | 4,800 |
2016/05/25 | 305 | 306 | 301 | 302 | 1,500 |
2016/05/24 | 311 | 312 | 304 | 305 | 6,600 |
2016/05/23 | 301 | 309 | 301 | 304 | 7,200 |
2016/05/20 | 300 | 317 | 300 | 301 | 25,500 |
2016/05/19 | 304 | 305 | 300 | 305 | 5,200 |
2016/05/18 | 295 | 300 | 295 | 299 | 3,300 |
2016/05/17 | 294 | 298 | 294 | 298 | 2,700 |
2016/05/16 | 300 | 300 | 295 | 299 | 1,400 |
2016/05/13 | 301 | 313 | 294 | 301 | 20,400 |
2016/05/12 | 299 | 302 | 297 | 301 | 2,500 |
2016/05/11 | 297 | 303 | 297 | 301 | 5,500 |
2016/05/10 | 303 | 303 | 297 | 297 | 1,700 |
2016/05/09 | 291 | 302 | 291 | 299 | 3,000 |
2016/05/06 | 298 | 299 | 298 | 298 | 800 |
2016/05/02 | 295 | 295 | 288 | 292 | 13,300 |
2016/04/28 | 299 | 301 | 296 | 296 | 6,100 |
2016/04/27 | 296 | 299 | 295 | 299 | 1,200 |
2016/04/26 | 295 | 305 | 290 | 296 | 9,000 |
2016/04/25 | 305 | 308 | 302 | 303 | 3,800 |
2016/04/22 | 298 | 308 | 298 | 308 | 7,900 |
2016/04/21 | 295 | 306 | 295 | 305 | 9,700 |
2016/04/20 | 298 | 299 | 295 | 295 | 4,700 |
2016/04/19 | 291 | 297 | 291 | 294 | 2,000 |
2016/04/18 | 299 | 299 | 288 | 295 | 4,600 |
2016/04/15 | 301 | 303 | 299 | 299 | 8,500 |
2016/04/14 | 302 | 302 | 298 | 300 | 7,400 |
2016/04/13 | 296 | 304 | 291 | 300 | 16,700 |
2016/04/12 | 290 | 296 | 290 | 296 | 5,700 |
2016/04/11 | 280 | 292 | 279 | 291 | 5,000 |
2016/04/08 | 276 | 284 | 261 | 284 | 17,600 |
2016/04/07 | 279 | 286 | 277 | 278 | 7,400 |
2016/04/06 | 281 | 288 | 279 | 284 | 12,600 |
2016/04/05 | 314 | 314 | 286 | 292 | 31,500 |
2016/04/04 | 313 | 313 | 302 | 313 | 17,500 |
2016/04/01 | 316 | 316 | 302 | 311 | 16,000 |
2016/03/31 | 322 | 324 | 300 | 312 | 58,700 |
2016/03/30 | 330 | 333 | 315 | 329 | 53,100 |
2016/03/29 | 346 | 386 | 335 | 339 | 518,200 |
2016/03/28 | 311 | 312 | 292 | 306 | 6,400 |
2016/03/25 | 298 | 304 | 298 | 302 | 1,600 |
2016/03/24 | 300 | 300 | 298 | 299 | 3,200 |
2016/03/23 | 299 | 302 | 297 | 300 | 3,400 |
2016/03/22 | 294 | 300 | 293 | 293 | 3,700 |
2016/03/18 | 290 | 302 | 290 | 302 | 5,000 |
2016/03/17 | 297 | 297 | 292 | 294 | 3,000 |
2016/03/16 | 294 | 296 | 291 | 296 | 4,400 |
2016/03/15 | 290 | 291 | 284 | 290 | 3,900 |
2016/03/14 | 285 | 294 | 285 | 290 | 2,900 |
2016/03/11 | 287 | 290 | 285 | 288 | 2,200 |
2016/03/10 | 289 | 290 | 285 | 287 | 3,400 |
2016/03/09 | 281 | 288 | 273 | 287 | 3,300 |
2016/03/08 | 281 | 289 | 281 | 285 | 2,300 |
2016/03/07 | 287 | 290 | 278 | 281 | 7,700 |
2016/03/04 | 279 | 287 | 274 | 287 | 4,500 |
2016/03/03 | 267 | 279 | 264 | 274 | 4,200 |
2016/03/02 | 274 | 295 | 274 | 275 | 16,100 |
2016/03/01 | 266 | 266 | 265 | 266 | 2,200 |
2016/02/29 | 270 | 271 | 260 | 264 | 4,500 |
2016/02/26 | 267 | 274 | 265 | 268 | 8,000 |
2016/02/25 | 263 | 267 | 256 | 262 | 3,400 |
2016/02/24 | 252 | 255 | 252 | 255 | 500 |
2016/02/23 | 253 | 260 | 252 | 253 | 1,500 |
2016/02/22 | 256 | 260 | 250 | 255 | 2,800 |
2016/02/19 | 246 | 300 | 246 | 250 | 28,100 |
2016/02/18 | 246 | 260 | 245 | 247 | 2,500 |
2016/02/17 | 238 | 247 | 238 | 240 | 8,700 |
2016/02/16 | 232 | 242 | 227 | 241 | 5,800 |
2016/02/15 | 229 | 234 | 223 | 232 | 3,300 |
2016/02/12 | 220 | 230 | 216 | 217 | 4,400 |
2016/02/10 | 240 | 249 | 230 | 230 | 2,800 |
2016/02/09 | 244 | 246 | 231 | 232 | 6,000 |
2016/02/08 | 245 | 258 | 230 | 252 | 9,800 |
2016/02/05 | 248 | 328 | 247 | 247 | 201,000 |
2016/02/04 | 256 | 259 | 250 | 256 | 5,400 |
2016/02/03 | 249 | 249 | 243 | 248 | 1,600 |
2016/02/02 | 246 | 262 | 246 | 251 | 10,800 |
2016/02/01 | 250 | 257 | 249 | 257 | 4,000 |
2016/01/29 | 253 | 253 | 241 | 245 | 3,400 |
2016/01/28 | 248 | 248 | 238 | 245 | 5,600 |
2016/01/27 | 236 | 240 | 234 | 237 | 5,500 |
2016/01/26 | 231 | 247 | 230 | 234 | 4,400 |
2016/01/25 | 232 | 241 | 232 | 235 | 6,300 |
2016/01/22 | 230 | 238 | 230 | 233 | 4,800 |
2016/01/21 | 256 | 256 | 217 | 218 | 7,700 |
2016/01/20 | 254 | 265 | 250 | 256 | 13,000 |
2016/01/19 | 253 | 259 | 253 | 254 | 2,800 |
2016/01/18 | 260 | 260 | 250 | 252 | 10,900 |
2016/01/15 | 271 | 275 | 268 | 270 | 5,000 |
2016/01/14 | 256 | 272 | 253 | 262 | 5,900 |
2016/01/13 | 265 | 278 | 263 | 267 | 10,600 |
2016/01/12 | 285 | 286 | 262 | 263 | 15,600 |
2016/01/08 | 298 | 298 | 286 | 293 | 5,900 |
2016/01/07 | 293 | 300 | 293 | 298 | 2,700 |
2016/01/06 | 294 | 297 | 290 | 294 | 2,400 |
2016/01/05 | 295 | 297 | 292 | 293 | 3,600 |
2016/01/04 | 297 | 303 | 291 | 295 | 4,200 |