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 |
---|---|---|---|---|---|
1983/12/24 | 360 | 360 | 360 | 360 | 2,000 |
1983/12/23 | 365 | 365 | 365 | 365 | 2,000 |
1983/12/21 | 350 | 350 | 350 | 350 | 1,000 |
1983/12/20 | 336 | 349 | 336 | 349 | 5,000 |
1983/12/19 | 345 | 345 | 345 | 345 | 3,000 |
1983/12/17 | 345 | 345 | 345 | 345 | 1,000 |
1983/12/15 | 345 | 345 | 345 | 345 | 5,000 |
1983/12/14 | 345 | 345 | 345 | 345 | 1,000 |
1983/12/13 | 341 | 345 | 341 | 345 | 6,000 |
1983/12/12 | 341 | 341 | 341 | 341 | 1,000 |
1983/12/08 | 340 | 340 | 340 | 340 | 1,000 |
1983/12/02 | 357 | 357 | 357 | 357 | 2,000 |
1983/11/19 | 325 | 325 | 325 | 325 | 2,000 |
1983/11/18 | 325 | 325 | 325 | 325 | 2,000 |
1983/11/17 | 331 | 331 | 327 | 327 | 2,000 |
1983/11/15 | 345 | 345 | 345 | 345 | 4,000 |
1983/11/14 | 345 | 345 | 345 | 345 | 2,000 |
1983/11/11 | 345 | 345 | 345 | 345 | 2,000 |
1983/11/10 | 326 | 326 | 325 | 325 | 2,000 |
1983/11/02 | 330 | 330 | 325 | 325 | 3,000 |
1983/11/01 | 330 | 330 | 330 | 330 | 2,000 |
1983/10/31 | 340 | 340 | 340 | 340 | 1,000 |
1983/10/28 | 340 | 340 | 340 | 340 | 1,000 |
1983/10/24 | 340 | 340 | 340 | 340 | 1,000 |
1983/10/19 | 340 | 340 | 340 | 340 | 1,000 |
1983/10/15 | 340 | 340 | 340 | 340 | 2,000 |
1983/10/13 | 336 | 336 | 336 | 336 | 3,000 |
1983/10/07 | 350 | 353 | 350 | 353 | 8,000 |
1983/09/28 | 355 | 355 | 355 | 355 | 1,000 |
1983/09/24 | 344 | 355 | 344 | 355 | 5,000 |
1983/09/22 | 355 | 355 | 355 | 355 | 3,000 |
1983/09/19 | 355 | 355 | 355 | 355 | 1,000 |
1983/09/14 | 355 | 355 | 355 | 355 | 1,000 |
1983/09/13 | 355 | 355 | 355 | 355 | 1,000 |
1983/09/12 | 355 | 355 | 355 | 355 | 1,000 |
1983/09/06 | 360 | 360 | 360 | 360 | 2,000 |
1983/08/31 | 363 | 363 | 363 | 363 | 1,000 |
1983/08/29 | 363 | 363 | 363 | 363 | 4,000 |
1983/08/26 | 363 | 363 | 363 | 363 | 2,000 |
1983/08/12 | 363 | 363 | 363 | 363 | 1,000 |
1983/08/11 | 360 | 363 | 360 | 363 | 4,000 |
1983/08/10 | 373 | 373 | 373 | 373 | 1,000 |
1983/08/04 | 361 | 361 | 361 | 361 | 13,000 |
1983/08/02 | 350 | 361 | 350 | 361 | 6,000 |
1983/07/29 | 361 | 361 | 361 | 361 | 1,000 |
1983/07/28 | 358 | 360 | 358 | 360 | 7,000 |
1983/07/27 | 360 | 360 | 360 | 360 | 1,000 |
1983/07/23 | 361 | 361 | 361 | 361 | 2,000 |
1983/07/22 | 360 | 360 | 360 | 360 | 4,000 |
1983/07/19 | 360 | 360 | 360 | 360 | 14,000 |
1983/07/18 | 356 | 356 | 356 | 356 | 1,000 |
1983/07/15 | 355 | 360 | 355 | 360 | 3,000 |
1983/07/12 | 360 | 360 | 360 | 360 | 2,000 |
1983/07/08 | 360 | 360 | 360 | 360 | 2,000 |
1983/07/07 | 360 | 360 | 360 | 360 | 1,000 |
1983/07/06 | 358 | 360 | 358 | 360 | 4,000 |
1983/06/04 | 355 | 355 | 355 | 355 | 2,000 |
1983/06/03 | 352 | 352 | 352 | 352 | 1,000 |
1983/05/31 | 360 | 360 | 360 | 360 | 1,000 |
1983/05/30 | 360 | 360 | 360 | 360 | 4,000 |
1983/05/28 | 357 | 357 | 357 | 357 | 3,000 |
1983/05/24 | 355 | 357 | 355 | 357 | 5,000 |
1983/05/17 | 360 | 360 | 360 | 360 | 1,000 |
1983/05/14 | 357 | 358 | 357 | 358 | 4,000 |
1983/05/13 | 356 | 356 | 356 | 356 | 2,000 |
1983/05/12 | 357 | 357 | 357 | 357 | 1,000 |
1983/05/10 | 359 | 359 | 359 | 359 | 1,000 |
1983/05/09 | 353 | 353 | 353 | 353 | 1,000 |
1983/05/06 | 340 | 340 | 340 | 340 | 1,000 |
1983/04/22 | 330 | 330 | 324 | 324 | 3,000 |
1983/04/21 | 330 | 330 | 330 | 330 | 1,000 |
1983/04/20 | 330 | 330 | 330 | 330 | 2,000 |
1983/04/13 | 321 | 321 | 320 | 320 | 2,000 |
1983/04/08 | 316 | 316 | 316 | 316 | 1,000 |
1983/04/07 | 316 | 316 | 316 | 316 | 2,000 |
1983/04/06 | 330 | 330 | 330 | 330 | 1,000 |
1983/04/04 | 321 | 330 | 316 | 330 | 6,000 |
1983/04/01 | 320 | 320 | 320 | 320 | 1,000 |
1983/03/22 | 311 | 311 | 311 | 311 | 1,000 |
1983/03/17 | 311 | 311 | 311 | 311 | 1,000 |
1983/03/09 | 310 | 310 | 310 | 310 | 1,000 |
1983/03/08 | 310 | 310 | 310 | 310 | 3,000 |
1983/03/03 | 330 | 330 | 330 | 330 | 2,000 |
1983/03/01 | 330 | 330 | 330 | 330 | 1,000 |
1983/02/24 | 311 | 311 | 311 | 311 | 1,000 |
1983/02/18 | 310 | 310 | 310 | 310 | 2,000 |
1983/02/17 | 310 | 310 | 310 | 310 | 2,000 |
1983/02/16 | 310 | 310 | 310 | 310 | 1,000 |
1983/02/15 | 310 | 310 | 310 | 310 | 1,000 |
1983/02/12 | 320 | 320 | 320 | 320 | 1,000 |
1983/02/08 | 308 | 310 | 308 | 310 | 2,000 |
1983/02/07 | 308 | 308 | 308 | 308 | 1,000 |
1983/02/04 | 320 | 320 | 320 | 320 | 3,000 |
1983/02/03 | 320 | 320 | 320 | 320 | 2,000 |
1983/01/28 | 304 | 320 | 304 | 320 | 2,000 |
1983/01/25 | 323 | 323 | 320 | 320 | 2,000 |
1983/01/24 | 323 | 323 | 323 | 323 | 1,000 |
1983/01/18 | 340 | 340 | 340 | 340 | 1,000 |
1983/01/13 | 350 | 350 | 350 | 350 | 1,000 |
1983/01/10 | 356 | 356 | 356 | 356 | 2,000 |
1983/01/05 | 350 | 350 | 350 | 350 | 1,000 |