KTC(5966)の株価時系列情報
KTC(5966)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 |
---|---|---|---|---|---|
2005/12/30 | 523 | 523 | 523 | 523 | 1,000 |
2005/12/28 | 523 | 523 | 523 | 523 | 1,000 |
2005/12/27 | 498 | 498 | 498 | 498 | 1,000 |
2005/12/26 | 527 | 527 | 525 | 525 | 4,000 |
2005/12/22 | 528 | 528 | 528 | 528 | 1,000 |
2005/12/21 | 529 | 529 | 529 | 529 | 2,000 |
2005/12/20 | 500 | 500 | 500 | 500 | 3,000 |
2005/12/19 | 491 | 491 | 491 | 491 | 1,000 |
2005/12/16 | 490 | 490 | 490 | 490 | 1,000 |
2005/12/13 | 499 | 499 | 499 | 499 | 1,000 |
2005/12/12 | 500 | 500 | 500 | 500 | 1,000 |
2005/12/09 | 499 | 499 | 499 | 499 | 1,000 |
2005/12/08 | 489 | 494 | 489 | 494 | 36,000 |
2005/12/07 | 485 | 485 | 485 | 485 | 1,000 |
2005/12/06 | 485 | 500 | 485 | 500 | 3,000 |
2005/12/05 | 533 | 533 | 533 | 533 | 7,000 |
2005/12/02 | 485 | 485 | 485 | 485 | 2,000 |
2005/12/01 | 473 | 473 | 455 | 458 | 4,000 |
2005/11/29 | 489 | 490 | 483 | 490 | 3,000 |
2005/11/28 | 500 | 500 | 499 | 499 | 34,000 |
2005/11/25 | 450 | 455 | 450 | 455 | 2,000 |
2005/11/24 | 450 | 450 | 445 | 445 | 2,000 |
2005/11/22 | 456 | 456 | 449 | 450 | 10,000 |
2005/11/21 | 457 | 457 | 457 | 457 | 1,000 |
2005/11/18 | 457 | 457 | 457 | 457 | 1,000 |
2005/11/17 | 435 | 457 | 435 | 457 | 8,000 |
2005/11/15 | 430 | 430 | 430 | 430 | 1,000 |
2005/11/11 | 427 | 435 | 427 | 435 | 7,000 |
2005/11/10 | 440 | 440 | 426 | 426 | 2,000 |
2005/11/09 | 436 | 436 | 436 | 436 | 1,000 |
2005/11/08 | 446 | 446 | 446 | 446 | 2,000 |
2005/11/01 | 498 | 498 | 497 | 497 | 31,000 |
2005/10/28 | 449 | 449 | 449 | 449 | 1,000 |
2005/10/27 | 450 | 454 | 450 | 454 | 6,000 |
2005/10/26 | 455 | 455 | 455 | 455 | 4,000 |
2005/10/25 | 425 | 425 | 425 | 425 | 9,000 |
2005/10/24 | 430 | 430 | 430 | 430 | 2,000 |
2005/10/21 | 430 | 433 | 430 | 433 | 5,000 |
2005/10/20 | 425 | 425 | 425 | 425 | 6,000 |
2005/10/19 | 416 | 416 | 415 | 415 | 3,000 |
2005/10/14 | 418 | 418 | 418 | 418 | 1,000 |
2005/10/07 | 414 | 414 | 414 | 414 | 1,000 |
2005/10/05 | 434 | 434 | 434 | 434 | 1,000 |
2005/10/04 | 410 | 410 | 410 | 410 | 2,000 |
2005/10/03 | 419 | 420 | 419 | 420 | 7,000 |
2005/09/30 | 419 | 419 | 419 | 419 | 2,000 |
2005/09/29 | 417 | 417 | 417 | 417 | 1,000 |
2005/09/28 | 415 | 415 | 415 | 415 | 1,000 |
2005/09/27 | 420 | 420 | 420 | 420 | 5,000 |
2005/09/26 | 428 | 428 | 428 | 428 | 9,000 |
2005/09/22 | 413 | 413 | 413 | 413 | 3,000 |
2005/09/21 | 415 | 415 | 410 | 410 | 7,000 |
2005/09/20 | 415 | 415 | 415 | 415 | 3,000 |
2005/09/16 | 405 | 405 | 405 | 405 | 2,000 |
2005/09/15 | 400 | 400 | 400 | 400 | 12,000 |
2005/09/13 | 405 | 405 | 405 | 405 | 1,000 |
2005/09/12 | 405 | 405 | 405 | 405 | 2,000 |
2005/09/09 | 405 | 405 | 405 | 405 | 2,000 |
2005/09/06 | 405 | 405 | 405 | 405 | 2,000 |
2005/09/05 | 405 | 405 | 405 | 405 | 1,000 |
2005/09/01 | 413 | 413 | 413 | 413 | 3,000 |
2005/08/30 | 413 | 413 | 413 | 413 | 3,000 |
2005/08/29 | 413 | 413 | 413 | 413 | 2,000 |
2005/08/26 | 413 | 413 | 413 | 413 | 4,000 |
2005/08/24 | 412 | 412 | 412 | 412 | 1,000 |
2005/08/23 | 410 | 410 | 405 | 405 | 9,000 |
2005/08/19 | 414 | 414 | 414 | 414 | 1,000 |
2005/08/18 | 409 | 410 | 401 | 401 | 11,000 |
2005/08/17 | 405 | 405 | 405 | 405 | 3,000 |
2005/08/12 | 397 | 397 | 397 | 397 | 2,000 |
2005/08/10 | 402 | 407 | 402 | 407 | 2,000 |
2005/08/09 | 397 | 397 | 397 | 397 | 1,000 |
2005/08/08 | 392 | 392 | 392 | 392 | 1,000 |
2005/08/05 | 410 | 410 | 391 | 391 | 5,000 |
2005/08/04 | 411 | 411 | 411 | 411 | 1,000 |
2005/08/03 | 412 | 420 | 412 | 420 | 8,000 |
2005/08/01 | 425 | 425 | 415 | 415 | 2,000 |
2005/07/26 | 413 | 413 | 413 | 413 | 4,000 |
2005/07/25 | 413 | 413 | 413 | 413 | 1,000 |
2005/07/21 | 389 | 401 | 389 | 401 | 3,000 |
2005/07/20 | 400 | 400 | 400 | 400 | 4,000 |
2005/07/19 | 418 | 430 | 418 | 429 | 13,000 |
2005/07/15 | 380 | 381 | 380 | 380 | 27,000 |
2005/07/14 | 420 | 420 | 390 | 390 | 6,000 |
2005/07/11 | 410 | 410 | 410 | 410 | 1,000 |
2005/07/08 | 420 | 430 | 420 | 430 | 12,000 |
2005/07/07 | 394 | 399 | 394 | 399 | 3,000 |
2005/07/06 | 400 | 400 | 396 | 396 | 6,000 |
2005/07/05 | 391 | 400 | 390 | 400 | 7,000 |
2005/07/04 | 390 | 390 | 390 | 390 | 10,000 |
2005/07/01 | 390 | 390 | 389 | 389 | 5,000 |
2005/06/30 | 385 | 385 | 385 | 385 | 1,000 |
2005/06/29 | 389 | 389 | 389 | 389 | 2,000 |
2005/06/28 | 388 | 390 | 388 | 390 | 4,000 |
2005/06/27 | 378 | 387 | 378 | 387 | 8,000 |
2005/06/24 | 378 | 380 | 378 | 380 | 4,000 |
2005/06/23 | 375 | 378 | 375 | 378 | 2,000 |
2005/06/22 | 369 | 378 | 369 | 378 | 6,000 |
2005/06/21 | 370 | 370 | 365 | 365 | 9,000 |
2005/06/20 | 377 | 377 | 377 | 377 | 1,000 |
2005/06/17 | 372 | 382 | 372 | 372 | 9,000 |
2005/06/14 | 370 | 370 | 370 | 370 | 1,000 |
2005/06/03 | 383 | 383 | 383 | 383 | 1,000 |
2005/06/02 | 394 | 394 | 394 | 394 | 1,000 |
2005/06/01 | 398 | 398 | 398 | 398 | 1,000 |
2005/05/31 | 378 | 378 | 378 | 378 | 1,000 |
2005/05/30 | 365 | 375 | 365 | 375 | 3,000 |
2005/05/27 | 365 | 365 | 365 | 365 | 1,000 |
2005/05/26 | 365 | 365 | 365 | 365 | 7,000 |
2005/05/25 | 350 | 350 | 350 | 350 | 2,000 |
2005/05/23 | 355 | 355 | 355 | 355 | 2,000 |
2005/05/20 | 355 | 355 | 355 | 355 | 2,000 |
2005/05/19 | 351 | 355 | 351 | 355 | 3,000 |
2005/05/18 | 372 | 372 | 366 | 366 | 4,000 |
2005/05/17 | 390 | 390 | 382 | 382 | 4,000 |
2005/05/13 | 395 | 395 | 395 | 395 | 1,000 |
2005/05/11 | 382 | 390 | 382 | 390 | 3,000 |
2005/05/10 | 398 | 398 | 382 | 382 | 7,000 |
2005/05/09 | 410 | 410 | 410 | 410 | 1,000 |
2005/05/06 | 430 | 430 | 430 | 430 | 2,000 |
2005/05/02 | 390 | 390 | 390 | 390 | 1,000 |
2005/04/28 | 385 | 385 | 385 | 385 | 1,000 |
2005/04/26 | 379 | 379 | 379 | 379 | 3,000 |
2005/04/21 | 364 | 364 | 364 | 364 | 1,000 |
2005/04/15 | 365 | 365 | 365 | 365 | 2,000 |
2005/04/14 | 365 | 365 | 365 | 365 | 1,000 |
2005/04/13 | 370 | 370 | 370 | 370 | 3,000 |
2005/04/12 | 375 | 375 | 375 | 375 | 1,000 |
2005/04/11 | 375 | 375 | 370 | 370 | 3,000 |
2005/04/07 | 375 | 375 | 372 | 372 | 4,000 |
2005/04/05 | 376 | 376 | 372 | 372 | 6,000 |
2005/04/01 | 376 | 376 | 376 | 376 | 1,000 |
2005/03/31 | 375 | 375 | 375 | 375 | 1,000 |
2005/03/30 | 375 | 375 | 373 | 373 | 4,000 |
2005/03/29 | 387 | 387 | 375 | 375 | 3,000 |
2005/03/28 | 388 | 388 | 388 | 388 | 7,000 |
2005/03/25 | 376 | 376 | 376 | 376 | 1,000 |
2005/03/24 | 373 | 373 | 372 | 372 | 2,000 |
2005/03/23 | 377 | 377 | 371 | 371 | 9,000 |
2005/03/22 | 380 | 385 | 380 | 385 | 2,000 |
2005/03/18 | 375 | 375 | 375 | 375 | 2,000 |
2005/03/17 | 370 | 375 | 370 | 375 | 4,000 |
2005/03/16 | 355 | 370 | 355 | 370 | 2,000 |
2005/03/15 | 360 | 360 | 350 | 355 | 9,000 |
2005/03/14 | 360 | 360 | 360 | 360 | 1,000 |
2005/03/11 | 360 | 360 | 360 | 360 | 1,000 |
2005/03/10 | 360 | 360 | 360 | 360 | 4,000 |
2005/03/08 | 361 | 361 | 360 | 360 | 3,000 |
2005/03/07 | 360 | 360 | 360 | 360 | 5,000 |
2005/03/04 | 359 | 359 | 359 | 359 | 1,000 |
2005/03/03 | 350 | 350 | 350 | 350 | 3,000 |
2005/03/02 | 345 | 345 | 345 | 345 | 1,000 |
2005/02/28 | 339 | 340 | 339 | 340 | 8,000 |
2005/02/25 | 339 | 339 | 338 | 338 | 3,000 |
2005/02/24 | 333 | 333 | 332 | 332 | 4,000 |
2005/02/23 | 328 | 330 | 328 | 330 | 3,000 |
2005/02/22 | 330 | 335 | 327 | 330 | 30,000 |
2005/02/21 | 355 | 355 | 355 | 355 | 1,000 |
2005/02/18 | 355 | 355 | 355 | 355 | 2,000 |
2005/02/16 | 355 | 355 | 355 | 355 | 5,000 |
2005/02/15 | 360 | 360 | 360 | 360 | 3,000 |
2005/02/14 | 345 | 350 | 345 | 350 | 6,000 |
2005/02/10 | 340 | 340 | 340 | 340 | 1,000 |
2005/02/07 | 335 | 335 | 335 | 335 | 1,000 |
2005/02/04 | 331 | 335 | 330 | 335 | 4,000 |
2005/02/03 | 350 | 350 | 350 | 350 | 1,000 |
2005/02/01 | 347 | 347 | 347 | 347 | 2,000 |
2005/01/31 | 332 | 332 | 332 | 332 | 1,000 |
2005/01/28 | 350 | 350 | 350 | 350 | 1,000 |
2005/01/27 | 349 | 349 | 349 | 349 | 1,000 |
2005/01/26 | 350 | 350 | 350 | 350 | 3,000 |
2005/01/21 | 321 | 348 | 321 | 348 | 11,000 |
2005/01/20 | 317 | 318 | 315 | 316 | 133,000 |
2005/01/19 | 316 | 316 | 316 | 316 | 2,000 |
2005/01/18 | 320 | 320 | 320 | 320 | 3,000 |
2005/01/17 | 350 | 350 | 320 | 320 | 13,000 |
2005/01/14 | 349 | 350 | 349 | 350 | 7,000 |
2005/01/13 | 320 | 329 | 320 | 329 | 57,000 |
2005/01/12 | 312 | 312 | 312 | 312 | 1,000 |
2005/01/11 | 311 | 311 | 311 | 311 | 1,000 |
2005/01/06 | 310 | 310 | 310 | 310 | 3,000 |
2005/01/04 | 319 | 319 | 319 | 319 | 1,000 |