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 |
---|---|---|---|---|---|
2015/12/30 | 296 | 301 | 296 | 298 | 4,200 |
2015/12/29 | 293 | 306 | 293 | 299 | 4,100 |
2015/12/28 | 307 | 318 | 286 | 298 | 6,400 |
2015/12/25 | 312 | 312 | 290 | 291 | 35,800 |
2015/12/24 | 298 | 306 | 286 | 288 | 11,700 |
2015/12/22 | 303 | 305 | 294 | 296 | 11,400 |
2015/12/21 | 303 | 303 | 295 | 300 | 6,200 |
2015/12/18 | 304 | 306 | 301 | 303 | 10,600 |
2015/12/17 | 310 | 312 | 304 | 306 | 12,200 |
2015/12/16 | 309 | 314 | 305 | 309 | 10,400 |
2015/12/15 | 312 | 312 | 306 | 306 | 14,300 |
2015/12/14 | 308 | 322 | 308 | 312 | 15,900 |
2015/12/11 | 310 | 316 | 310 | 311 | 10,500 |
2015/12/10 | 308 | 346 | 307 | 310 | 67,700 |
2015/12/09 | 307 | 313 | 307 | 313 | 1,100 |
2015/12/08 | 310 | 313 | 308 | 308 | 7,900 |
2015/12/07 | 315 | 315 | 307 | 309 | 9,800 |
2015/12/04 | 308 | 314 | 308 | 310 | 3,700 |
2015/12/03 | 309 | 313 | 307 | 307 | 5,100 |
2015/12/02 | 312 | 314 | 304 | 310 | 13,800 |
2015/12/01 | 306 | 317 | 305 | 314 | 11,000 |
2015/11/30 | 298 | 351 | 298 | 311 | 223,400 |
2015/11/27 | 303 | 303 | 298 | 298 | 5,100 |
2015/11/26 | 304 | 307 | 304 | 307 | 1,400 |
2015/11/25 | 309 | 312 | 304 | 304 | 2,900 |
2015/11/24 | 293 | 315 | 293 | 306 | 11,900 |
2015/11/20 | 296 | 299 | 296 | 298 | 2,000 |
2015/11/19 | 294 | 301 | 294 | 300 | 2,000 |
2015/11/18 | 301 | 305 | 299 | 301 | 3,500 |
2015/11/17 | 303 | 306 | 300 | 306 | 1,100 |
2015/11/16 | 300 | 309 | 300 | 304 | 3,000 |
2015/11/13 | 313 | 313 | 307 | 309 | 1,600 |
2015/11/12 | 307 | 313 | 306 | 313 | 2,700 |
2015/11/11 | 307 | 310 | 307 | 310 | 1,500 |
2015/11/10 | 312 | 314 | 306 | 313 | 3,600 |
2015/11/09 | 304 | 315 | 301 | 304 | 3,200 |
2015/11/06 | 304 | 312 | 303 | 303 | 3,200 |
2015/11/05 | 307 | 308 | 302 | 306 | 3,100 |
2015/11/04 | 310 | 315 | 306 | 307 | 4,200 |
2015/11/02 | 307 | 313 | 307 | 310 | 2,800 |
2015/10/30 | 319 | 319 | 304 | 317 | 4,900 |
2015/10/29 | 322 | 322 | 318 | 319 | 4,900 |
2015/10/28 | 318 | 323 | 318 | 321 | 2,200 |
2015/10/27 | 322 | 323 | 317 | 318 | 4,800 |
2015/10/26 | 316 | 325 | 316 | 322 | 4,400 |
2015/10/23 | 317 | 320 | 314 | 314 | 3,000 |
2015/10/22 | 311 | 326 | 311 | 315 | 7,100 |
2015/10/21 | 313 | 315 | 309 | 310 | 5,000 |
2015/10/20 | 313 | 315 | 308 | 308 | 2,200 |
2015/10/19 | 311 | 338 | 311 | 312 | 13,600 |
2015/10/16 | 310 | 325 | 308 | 309 | 7,600 |
2015/10/15 | 310 | 312 | 307 | 310 | 2,100 |
2015/10/14 | 308 | 357 | 308 | 309 | 67,400 |
2015/10/13 | 313 | 313 | 305 | 308 | 7,100 |
2015/10/09 | 319 | 319 | 311 | 314 | 3,500 |
2015/10/08 | 310 | 315 | 310 | 311 | 7,400 |
2015/10/07 | 308 | 313 | 305 | 309 | 7,700 |
2015/10/06 | 316 | 320 | 304 | 310 | 11,800 |
2015/10/05 | 345 | 345 | 310 | 310 | 38,200 |
2015/10/02 | 288 | 349 | 282 | 317 | 152,600 |
2015/10/01 | 278 | 284 | 278 | 279 | 1,500 |
2015/09/30 | 279 | 279 | 277 | 277 | 1,800 |
2015/09/29 | 285 | 285 | 271 | 274 | 3,300 |
2015/09/28 | 293 | 294 | 285 | 287 | 5,100 |
2015/09/25 | 295 | 297 | 288 | 293 | 9,000 |
2015/09/24 | 300 | 306 | 294 | 306 | 2,400 |
2015/09/18 | 312 | 312 | 296 | 306 | 3,200 |
2015/09/17 | 291 | 302 | 291 | 302 | 12,100 |
2015/09/16 | 307 | 309 | 303 | 306 | 3,200 |
2015/09/15 | 313 | 313 | 298 | 303 | 6,200 |
2015/09/14 | 315 | 315 | 310 | 313 | 1,700 |
2015/09/11 | 312 | 318 | 306 | 311 | 3,400 |
2015/09/10 | 321 | 321 | 306 | 312 | 3,600 |
2015/09/09 | 305 | 342 | 303 | 317 | 23,300 |
2015/09/08 | 305 | 305 | 301 | 301 | 1,200 |
2015/09/07 | 301 | 304 | 300 | 304 | 1,700 |
2015/09/04 | 319 | 319 | 306 | 306 | 6,600 |
2015/09/03 | 345 | 345 | 314 | 323 | 7,100 |
2015/09/02 | 330 | 330 | 303 | 323 | 12,400 |
2015/09/01 | 330 | 331 | 310 | 322 | 14,100 |
2015/08/31 | 310 | 333 | 310 | 329 | 13,300 |
2015/08/28 | 323 | 340 | 312 | 321 | 34,700 |
2015/08/27 | 267 | 348 | 263 | 307 | 83,100 |
2015/08/26 | 287 | 287 | 257 | 268 | 28,000 |
2015/08/25 | 233 | 317 | 233 | 255 | 41,800 |
2015/08/24 | 298 | 310 | 273 | 273 | 28,000 |
2015/08/21 | 311 | 330 | 310 | 330 | 31,000 |
2015/08/20 | 342 | 352 | 342 | 343 | 5,200 |
2015/08/19 | 339 | 352 | 339 | 342 | 14,700 |
2015/08/18 | 336 | 389 | 336 | 363 | 38,500 |
2015/08/17 | 331 | 341 | 330 | 341 | 7,700 |
2015/08/14 | 336 | 342 | 336 | 336 | 5,900 |
2015/08/13 | 356 | 357 | 321 | 340 | 13,500 |
2015/08/12 | 359 | 359 | 353 | 356 | 4,500 |
2015/08/11 | 353 | 359 | 353 | 356 | 2,700 |
2015/08/10 | 367 | 379 | 352 | 352 | 16,500 |
2015/08/07 | 365 | 370 | 365 | 365 | 3,200 |
2015/08/06 | 373 | 375 | 371 | 371 | 1,600 |
2015/08/05 | 381 | 385 | 372 | 372 | 9,500 |
2015/08/04 | 381 | 388 | 380 | 380 | 3,700 |
2015/08/03 | 386 | 388 | 375 | 388 | 5,100 |
2015/07/31 | 381 | 382 | 379 | 380 | 4,600 |
2015/07/30 | 385 | 388 | 381 | 381 | 4,400 |
2015/07/29 | 393 | 396 | 385 | 385 | 4,100 |
2015/07/28 | 382 | 396 | 376 | 389 | 9,100 |
2015/07/27 | 397 | 397 | 382 | 382 | 7,500 |
2015/07/24 | 394 | 398 | 392 | 394 | 5,200 |
2015/07/23 | 398 | 416 | 393 | 399 | 57,000 |
2015/07/22 | 401 | 401 | 393 | 397 | 10,800 |
2015/07/21 | 409 | 409 | 394 | 400 | 27,200 |
2015/07/17 | 405 | 412 | 405 | 408 | 11,000 |
2015/07/16 | 412 | 418 | 405 | 409 | 11,900 |
2015/07/15 | 415 | 420 | 403 | 413 | 27,400 |
2015/07/14 | 401 | 460 | 399 | 414 | 193,500 |
2015/07/13 | 379 | 403 | 379 | 391 | 13,600 |
2015/07/10 | 374 | 392 | 368 | 373 | 27,200 |
2015/07/09 | 387 | 395 | 327 | 370 | 60,100 |
2015/07/08 | 413 | 413 | 396 | 403 | 23,700 |
2015/07/07 | 412 | 424 | 408 | 411 | 40,100 |
2015/07/06 | 405 | 440 | 404 | 411 | 49,900 |
2015/07/03 | 422 | 422 | 408 | 410 | 17,200 |
2015/07/02 | 430 | 430 | 414 | 416 | 47,200 |
2015/07/01 | 420 | 463 | 403 | 430 | 203,600 |
2015/06/30 | 402 | 470 | 391 | 423 | 754,500 |
2015/06/29 | 404 | 404 | 389 | 390 | 27,100 |
2015/06/26 | 425 | 434 | 405 | 410 | 73,400 |
2015/06/25 | 435 | 443 | 421 | 424 | 140,700 |
2015/06/24 | 480 | 480 | 453 | 459 | 53,500 |
2015/06/23 | 480 | 489 | 455 | 473 | 96,800 |
2015/06/22 | 485 | 529 | 471 | 480 | 319,100 |
2015/06/19 | 487 | 487 | 454 | 461 | 203,500 |
2015/06/18 | 569 | 599 | 487 | 490 | 977,000 |
2015/06/17 | 455 | 519 | 450 | 519 | 703,300 |
2015/06/16 | 497 | 497 | 435 | 439 | 306,800 |
2015/06/15 | 429 | 481 | 418 | 481 | 540,100 |
2015/06/12 | 391 | 441 | 388 | 401 | 177,500 |
2015/06/11 | 394 | 404 | 386 | 394 | 15,200 |
2015/06/10 | 379 | 400 | 379 | 386 | 26,500 |
2015/06/09 | 395 | 404 | 380 | 385 | 30,500 |
2015/06/08 | 396 | 406 | 392 | 395 | 30,200 |
2015/06/05 | 405 | 462 | 390 | 390 | 237,500 |
2015/06/04 | 421 | 422 | 400 | 402 | 47,300 |
2015/06/03 | 444 | 453 | 398 | 419 | 352,700 |
2015/06/02 | 380 | 436 | 380 | 420 | 672,900 |
2015/06/01 | 362 | 362 | 352 | 356 | 8,400 |
2015/05/29 | 367 | 368 | 359 | 361 | 19,400 |
2015/05/28 | 382 | 382 | 365 | 366 | 21,600 |
2015/05/27 | 374 | 386 | 370 | 374 | 79,300 |
2015/05/26 | 450 | 486 | 385 | 398 | 831,200 |
2015/05/25 | 337 | 418 | 336 | 418 | 150,000 |
2015/05/22 | 333 | 340 | 332 | 338 | 4,300 |
2015/05/21 | 337 | 337 | 333 | 336 | 5,900 |
2015/05/20 | 336 | 339 | 334 | 337 | 1,700 |
2015/05/19 | 334 | 337 | 333 | 336 | 3,300 |
2015/05/18 | 336 | 338 | 333 | 335 | 2,500 |
2015/05/15 | 344 | 344 | 333 | 339 | 1,300 |
2015/05/14 | 343 | 349 | 342 | 344 | 4,800 |
2015/05/13 | 357 | 359 | 347 | 349 | 3,300 |
2015/05/12 | 358 | 358 | 345 | 353 | 3,900 |
2015/05/11 | 353 | 361 | 345 | 354 | 8,400 |
2015/05/08 | 345 | 379 | 334 | 337 | 46,400 |
2015/05/07 | 335 | 337 | 319 | 329 | 13,500 |
2015/05/01 | 356 | 356 | 332 | 336 | 22,700 |
2015/04/30 | 372 | 372 | 354 | 356 | 13,800 |
2015/04/28 | 373 | 375 | 370 | 372 | 5,500 |
2015/04/27 | 372 | 377 | 370 | 374 | 3,900 |
2015/04/24 | 379 | 379 | 370 | 372 | 6,800 |
2015/04/23 | 374 | 390 | 372 | 372 | 20,100 |
2015/04/22 | 375 | 375 | 365 | 373 | 6,700 |
2015/04/21 | 371 | 376 | 359 | 367 | 14,300 |
2015/04/20 | 393 | 393 | 371 | 371 | 11,800 |
2015/04/17 | 373 | 387 | 370 | 385 | 13,600 |
2015/04/16 | 372 | 394 | 370 | 381 | 29,200 |
2015/04/15 | 376 | 413 | 367 | 376 | 122,400 |
2015/04/14 | 364 | 370 | 358 | 362 | 20,400 |
2015/04/13 | 372 | 372 | 361 | 363 | 7,800 |
2015/04/10 | 375 | 379 | 368 | 369 | 14,000 |
2015/04/09 | 373 | 380 | 371 | 377 | 7,600 |
2015/04/08 | 372 | 378 | 370 | 378 | 15,100 |
2015/04/07 | 366 | 377 | 362 | 367 | 14,900 |
2015/04/06 | 366 | 372 | 360 | 370 | 28,400 |
2015/04/03 | 367 | 431 | 367 | 377 | 175,900 |
2015/04/02 | 380 | 380 | 361 | 364 | 20,100 |
2015/04/01 | 384 | 384 | 364 | 364 | 18,800 |
2015/03/31 | 382 | 384 | 380 | 382 | 13,200 |
2015/03/30 | 389 | 389 | 372 | 382 | 11,100 |
2015/03/27 | 401 | 402 | 387 | 389 | 24,400 |
2015/03/26 | 406 | 412 | 396 | 398 | 28,600 |
2015/03/25 | 412 | 425 | 407 | 414 | 32,500 |
2015/03/24 | 413 | 469 | 413 | 416 | 203,100 |
2015/03/23 | 404 | 432 | 402 | 413 | 37,900 |
2015/03/20 | 417 | 422 | 403 | 412 | 34,100 |
2015/03/19 | 423 | 425 | 402 | 413 | 68,500 |
2015/03/18 | 447 | 470 | 411 | 425 | 232,700 |
2015/03/17 | 456 | 528 | 451 | 462 | 1,110,900 |
2015/03/16 | 430 | 448 | 413 | 448 | 385,800 |
2015/03/13 | 388 | 397 | 362 | 368 | 83,000 |
2015/03/12 | 394 | 453 | 390 | 390 | 375,000 |
2015/03/11 | 396 | 407 | 382 | 394 | 109,100 |
2015/03/10 | 396 | 406 | 381 | 393 | 96,300 |
2015/03/09 | 423 | 424 | 387 | 395 | 265,000 |
2015/03/06 | 440 | 522 | 430 | 442 | 1,325,500 |
2015/03/05 | 461 | 461 | 440 | 442 | 84,000 |
2015/03/04 | 485 | 485 | 450 | 464 | 142,100 |
2015/03/03 | 557 | 560 | 473 | 500 | 362,200 |
2015/03/02 | 536 | 634 | 490 | 522 | 951,400 |
2015/02/27 | 650 | 710 | 551 | 554 | 1,425,800 |
2015/02/26 | 518 | 610 | 518 | 610 | 148,500 |
2015/02/25 | 530 | 600 | 486 | 510 | 1,538,600 |
2015/02/24 | 430 | 502 | 352 | 502 | 1,595,100 |
2015/02/23 | 422 | 422 | 422 | 422 | 214,300 |
2015/02/20 | 270 | 342 | 270 | 342 | 149,300 |
2015/02/19 | 263 | 270 | 262 | 262 | 16,100 |
2015/02/18 | 263 | 265 | 256 | 263 | 3,900 |
2015/02/17 | 261 | 267 | 260 | 265 | 1,700 |
2015/02/16 | 271 | 271 | 263 | 263 | 1,700 |
2015/02/13 | 259 | 263 | 255 | 263 | 7,200 |
2015/02/12 | 255 | 261 | 253 | 257 | 3,700 |
2015/02/10 | 261 | 261 | 256 | 256 | 2,500 |
2015/02/09 | 253 | 257 | 253 | 256 | 1,200 |
2015/02/06 | 255 | 255 | 250 | 253 | 2,900 |
2015/02/05 | 248 | 258 | 248 | 253 | 6,800 |
2015/02/04 | 251 | 251 | 242 | 249 | 8,500 |
2015/02/03 | 255 | 257 | 251 | 251 | 3,800 |
2015/02/02 | 257 | 257 | 255 | 256 | 6,400 |
2015/01/30 | 258 | 264 | 257 | 257 | 4,000 |
2015/01/29 | 265 | 265 | 258 | 258 | 6,800 |
2015/01/28 | 261 | 266 | 261 | 265 | 3,400 |
2015/01/27 | 262 | 268 | 261 | 263 | 5,100 |
2015/01/26 | 261 | 263 | 260 | 263 | 1,700 |
2015/01/23 | 271 | 271 | 257 | 264 | 11,600 |
2015/01/22 | 255 | 277 | 255 | 266 | 29,700 |
2015/01/21 | 248 | 280 | 248 | 251 | 76,900 |
2015/01/20 | 246 | 246 | 243 | 246 | 3,800 |
2015/01/19 | 245 | 252 | 244 | 246 | 3,100 |
2015/01/16 | 254 | 254 | 244 | 244 | 11,300 |
2015/01/15 | 254 | 255 | 250 | 254 | 5,400 |
2015/01/14 | 264 | 264 | 253 | 259 | 7,300 |
2015/01/13 | 268 | 268 | 261 | 263 | 3,800 |
2015/01/09 | 265 | 267 | 263 | 265 | 8,000 |
2015/01/08 | 265 | 267 | 262 | 265 | 5,800 |
2015/01/07 | 261 | 265 | 261 | 263 | 10,300 |
2015/01/06 | 266 | 267 | 260 | 262 | 12,800 |
2015/01/05 | 263 | 270 | 263 | 265 | 5,300 |