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 |
---|---|---|---|---|---|
1984/12/25 | 395 | 395 | 395 | 395 | 2,000 |
1984/12/24 | 386 | 386 | 386 | 386 | 1,000 |
1984/12/18 | 375 | 375 | 371 | 371 | 4,000 |
1984/12/15 | 395 | 395 | 395 | 395 | 1,000 |
1984/12/12 | 400 | 400 | 400 | 400 | 2,000 |
1984/12/07 | 398 | 400 | 398 | 400 | 4,000 |
1984/12/06 | 400 | 400 | 400 | 400 | 4,000 |
1984/12/05 | 395 | 395 | 395 | 395 | 1,000 |
1984/12/03 | 390 | 390 | 390 | 390 | 9,000 |
1984/12/01 | 390 | 390 | 390 | 390 | 3,000 |
1984/11/30 | 390 | 390 | 390 | 390 | 11,000 |
1984/11/29 | 390 | 390 | 390 | 390 | 14,000 |
1984/11/28 | 388 | 390 | 388 | 390 | 24,000 |
1984/11/22 | 390 | 390 | 390 | 390 | 1,000 |
1984/11/16 | 370 | 370 | 370 | 370 | 1,000 |
1984/11/15 | 370 | 370 | 370 | 370 | 1,000 |
1984/11/12 | 370 | 370 | 370 | 370 | 1,000 |
1984/11/08 | 370 | 370 | 370 | 370 | 1,000 |
1984/11/06 | 370 | 370 | 370 | 370 | 1,000 |
1984/11/05 | 370 | 370 | 370 | 370 | 1,000 |
1984/11/01 | 390 | 390 | 390 | 390 | 6,000 |
1984/10/30 | 400 | 400 | 400 | 400 | 1,000 |
1984/10/25 | 400 | 400 | 400 | 400 | 1,000 |
1984/10/24 | 410 | 410 | 400 | 400 | 3,000 |
1984/10/23 | 397 | 397 | 397 | 397 | 4,000 |
1984/10/19 | 397 | 397 | 397 | 397 | 1,000 |
1984/10/11 | 408 | 408 | 408 | 408 | 3,000 |
1984/10/09 | 390 | 390 | 390 | 390 | 4,000 |
1984/10/05 | 390 | 390 | 390 | 390 | 1,000 |
1984/10/04 | 390 | 390 | 385 | 385 | 8,000 |
1984/10/03 | 390 | 390 | 390 | 390 | 1,000 |
1984/10/02 | 390 | 390 | 390 | 390 | 1,000 |
1984/09/29 | 390 | 390 | 390 | 390 | 1,000 |
1984/09/27 | 385 | 385 | 385 | 385 | 1,000 |
1984/09/19 | 385 | 385 | 385 | 385 | 1,000 |
1984/09/14 | 385 | 385 | 385 | 385 | 1,000 |
1984/09/12 | 375 | 385 | 375 | 385 | 5,000 |
1984/09/06 | 385 | 385 | 385 | 385 | 2,000 |
1984/09/05 | 386 | 386 | 385 | 385 | 2,000 |
1984/08/31 | 370 | 370 | 370 | 370 | 1,000 |
1984/07/30 | 365 | 365 | 365 | 365 | 1,000 |
1984/07/27 | 380 | 380 | 380 | 380 | 3,000 |
1984/07/25 | 378 | 380 | 375 | 375 | 10,000 |
1984/07/18 | 365 | 365 | 365 | 365 | 2,000 |
1984/07/17 | 385 | 385 | 385 | 385 | 1,000 |
1984/07/09 | 371 | 371 | 370 | 370 | 5,000 |
1984/07/06 | 370 | 370 | 370 | 370 | 2,000 |
1984/07/05 | 375 | 375 | 375 | 375 | 3,000 |
1984/07/03 | 336 | 336 | 336 | 336 | 3,000 |
1984/06/18 | 365 | 365 | 365 | 365 | 1,000 |
1984/06/14 | 375 | 400 | 375 | 400 | 2,000 |
1984/06/12 | 375 | 375 | 375 | 375 | 2,000 |
1984/05/29 | 400 | 400 | 400 | 400 | 5,000 |
1984/05/21 | 385 | 385 | 385 | 385 | 1,000 |
1984/05/15 | 385 | 385 | 385 | 385 | 1,000 |
1984/05/11 | 405 | 405 | 405 | 405 | 1,000 |
1984/05/10 | 409 | 409 | 409 | 409 | 1,000 |
1984/05/08 | 409 | 409 | 409 | 409 | 1,000 |
1984/04/23 | 410 | 410 | 410 | 410 | 2,000 |
1984/04/19 | 410 | 410 | 410 | 410 | 2,000 |
1984/04/16 | 400 | 410 | 400 | 410 | 2,000 |
1984/04/12 | 400 | 400 | 400 | 400 | 1,000 |
1984/04/11 | 410 | 410 | 400 | 400 | 2,000 |
1984/04/05 | 395 | 395 | 395 | 395 | 2,000 |
1984/03/28 | 395 | 395 | 395 | 395 | 1,000 |
1984/03/24 | 387 | 387 | 387 | 387 | 1,000 |
1984/03/21 | 410 | 410 | 410 | 410 | 1,000 |
1984/03/17 | 410 | 410 | 410 | 410 | 1,000 |
1984/03/14 | 410 | 410 | 410 | 410 | 1,000 |
1984/03/03 | 410 | 410 | 410 | 410 | 3,000 |
1984/02/29 | 420 | 420 | 420 | 420 | 5,000 |
1984/02/28 | 425 | 430 | 425 | 425 | 3,000 |
1984/02/27 | 430 | 430 | 425 | 425 | 3,000 |
1984/02/25 | 425 | 425 | 425 | 425 | 1,000 |
1984/02/24 | 425 | 425 | 425 | 425 | 1,000 |
1984/02/23 | 430 | 430 | 430 | 430 | 1,000 |
1984/02/21 | 420 | 420 | 420 | 420 | 9,000 |
1984/02/20 | 430 | 430 | 430 | 430 | 1,000 |
1984/02/18 | 430 | 430 | 430 | 430 | 1,000 |
1984/02/16 | 416 | 416 | 416 | 416 | 1,000 |
1984/02/09 | 430 | 430 | 430 | 430 | 2,000 |
1984/02/08 | 435 | 435 | 435 | 435 | 2,000 |
1984/02/07 | 430 | 430 | 428 | 428 | 4,000 |
1984/02/06 | 415 | 426 | 415 | 426 | 6,000 |
1984/02/04 | 405 | 410 | 405 | 410 | 2,000 |
1984/02/02 | 410 | 410 | 410 | 410 | 1,000 |
1984/01/30 | 405 | 410 | 405 | 410 | 3,000 |
1984/01/27 | 400 | 400 | 400 | 400 | 30,000 |
1984/01/25 | 400 | 400 | 400 | 400 | 1,000 |
1984/01/17 | 389 | 389 | 389 | 389 | 1,000 |
1984/01/13 | 380 | 380 | 380 | 380 | 1,000 |
1984/01/12 | 360 | 360 | 360 | 360 | 4,000 |
1984/01/10 | 350 | 350 | 350 | 350 | 2,000 |