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 |
---|---|---|---|---|---|
1986/12/24 | 440 | 440 | 440 | 440 | 2,000 |
1986/12/19 | 395 | 395 | 395 | 395 | 1,000 |
1986/12/18 | 388 | 388 | 388 | 388 | 2,000 |
1986/12/17 | 390 | 390 | 390 | 390 | 2,000 |
1986/12/12 | 395 | 395 | 388 | 388 | 8,000 |
1986/12/10 | 390 | 390 | 390 | 390 | 1,000 |
1986/12/09 | 395 | 395 | 395 | 395 | 5,000 |
1986/12/05 | 388 | 393 | 388 | 393 | 4,000 |
1986/11/28 | 384 | 384 | 384 | 384 | 1,000 |
1986/11/27 | 385 | 385 | 385 | 385 | 9,000 |
1986/11/26 | 385 | 385 | 385 | 385 | 1,000 |
1986/11/25 | 385 | 385 | 385 | 385 | 3,000 |
1986/11/22 | 385 | 385 | 385 | 385 | 5,000 |
1986/11/20 | 385 | 385 | 385 | 385 | 1,000 |
1986/11/19 | 385 | 385 | 385 | 385 | 1,000 |
1986/11/18 | 385 | 385 | 385 | 385 | 1,000 |
1986/11/17 | 385 | 385 | 385 | 385 | 5,000 |
1986/11/13 | 385 | 385 | 385 | 385 | 2,000 |
1986/11/11 | 398 | 398 | 398 | 398 | 2,000 |
1986/10/27 | 402 | 402 | 402 | 402 | 5,000 |
1986/10/20 | 402 | 402 | 402 | 402 | 2,000 |
1986/10/17 | 402 | 402 | 402 | 402 | 2,000 |
1986/10/15 | 402 | 402 | 402 | 402 | 2,000 |
1986/10/08 | 385 | 402 | 385 | 402 | 5,000 |
1986/10/01 | 401 | 401 | 401 | 401 | 2,000 |
1986/09/27 | 401 | 401 | 401 | 401 | 2,000 |
1986/09/17 | 430 | 430 | 430 | 430 | 3,000 |
1986/09/16 | 430 | 430 | 430 | 430 | 1,000 |
1986/09/10 | 430 | 430 | 430 | 430 | 5,000 |
1986/09/08 | 430 | 430 | 430 | 430 | 1,000 |
1986/09/01 | 425 | 425 | 425 | 425 | 1,000 |
1986/08/30 | 425 | 425 | 425 | 425 | 1,000 |
1986/08/29 | 440 | 440 | 440 | 440 | 5,000 |
1986/08/28 | 435 | 435 | 435 | 435 | 2,000 |
1986/08/26 | 400 | 400 | 400 | 400 | 1,000 |
1986/08/23 | 392 | 392 | 392 | 392 | 1,000 |
1986/08/22 | 401 | 401 | 401 | 401 | 1,000 |
1986/08/21 | 430 | 430 | 420 | 420 | 4,000 |
1986/08/15 | 435 | 435 | 435 | 435 | 1,000 |
1986/08/07 | 422 | 422 | 422 | 422 | 10,000 |
1986/08/06 | 422 | 422 | 422 | 422 | 1,000 |
1986/08/02 | 423 | 423 | 421 | 421 | 4,000 |
1986/07/30 | 430 | 430 | 421 | 421 | 9,000 |
1986/07/29 | 441 | 441 | 430 | 430 | 17,000 |
1986/07/26 | 445 | 445 | 445 | 445 | 1,000 |
1986/07/18 | 440 | 440 | 440 | 440 | 5,000 |
1986/07/17 | 463 | 463 | 454 | 454 | 3,000 |
1986/07/15 | 462 | 466 | 462 | 463 | 6,000 |
1986/07/14 | 480 | 480 | 480 | 480 | 2,000 |
1986/07/11 | 480 | 480 | 476 | 476 | 2,000 |
1986/07/08 | 485 | 485 | 485 | 485 | 1,000 |
1986/07/04 | 480 | 500 | 480 | 500 | 8,000 |
1986/07/03 | 485 | 485 | 480 | 480 | 4,000 |
1986/07/02 | 475 | 480 | 475 | 480 | 3,000 |
1986/07/01 | 480 | 480 | 480 | 480 | 1,000 |
1986/06/30 | 480 | 480 | 480 | 480 | 2,000 |
1986/06/26 | 498 | 498 | 498 | 498 | 3,000 |
1986/06/25 | 515 | 515 | 500 | 500 | 3,000 |
1986/06/24 | 515 | 515 | 515 | 515 | 14,000 |
1986/06/21 | 525 | 525 | 525 | 525 | 3,000 |
1986/06/20 | 525 | 525 | 525 | 525 | 2,000 |
1986/06/19 | 545 | 545 | 534 | 534 | 5,000 |
1986/06/18 | 515 | 555 | 515 | 535 | 34,000 |
1986/06/17 | 510 | 510 | 510 | 510 | 3,000 |
1986/06/16 | 560 | 560 | 560 | 560 | 8,000 |
1986/06/13 | 525 | 555 | 525 | 555 | 38,000 |
1986/06/12 | 545 | 545 | 535 | 545 | 7,000 |
1986/06/11 | 545 | 545 | 515 | 535 | 14,000 |
1986/06/10 | 570 | 570 | 555 | 555 | 26,000 |
1986/06/07 | 500 | 503 | 500 | 503 | 5,000 |
1986/06/06 | 475 | 475 | 475 | 475 | 3,000 |
1986/06/05 | 465 | 465 | 465 | 465 | 2,000 |
1986/06/04 | 465 | 465 | 465 | 465 | 1,000 |
1986/06/03 | 465 | 465 | 465 | 465 | 13,000 |
1986/06/02 | 465 | 465 | 465 | 465 | 3,000 |
1986/05/31 | 465 | 465 | 465 | 465 | 5,000 |
1986/05/30 | 465 | 465 | 465 | 465 | 4,000 |
1986/05/29 | 465 | 465 | 450 | 450 | 5,000 |
1986/05/28 | 465 | 465 | 465 | 465 | 1,000 |
1986/05/27 | 465 | 465 | 465 | 465 | 2,000 |
1986/05/23 | 466 | 466 | 466 | 466 | 1,000 |
1986/05/22 | 465 | 465 | 465 | 465 | 3,000 |
1986/05/21 | 465 | 465 | 465 | 465 | 2,000 |
1986/05/16 | 450 | 450 | 450 | 450 | 5,000 |
1986/05/15 | 450 | 450 | 450 | 450 | 1,000 |
1986/05/13 | 470 | 470 | 450 | 450 | 3,000 |
1986/05/07 | 495 | 495 | 490 | 494 | 4,000 |
1986/05/06 | 495 | 495 | 495 | 495 | 1,000 |
1986/05/02 | 498 | 500 | 498 | 500 | 7,000 |
1986/04/30 | 435 | 435 | 435 | 435 | 3,000 |
1986/04/28 | 435 | 435 | 435 | 435 | 2,000 |
1986/04/26 | 450 | 450 | 450 | 450 | 1,000 |
1986/04/21 | 426 | 426 | 426 | 426 | 2,000 |
1986/04/19 | 426 | 426 | 426 | 426 | 1,000 |
1986/04/18 | 431 | 431 | 431 | 431 | 1,000 |
1986/04/16 | 425 | 425 | 425 | 425 | 1,000 |
1986/04/15 | 420 | 420 | 420 | 420 | 3,000 |
1986/04/14 | 435 | 435 | 420 | 420 | 20,000 |
1986/04/11 | 435 | 435 | 435 | 435 | 2,000 |
1986/04/10 | 448 | 448 | 448 | 448 | 2,000 |
1986/04/08 | 449 | 449 | 449 | 449 | 2,000 |
1986/04/05 | 405 | 405 | 405 | 405 | 1,000 |
1986/04/04 | 405 | 405 | 405 | 405 | 1,000 |
1986/04/02 | 410 | 410 | 400 | 400 | 27,000 |
1986/04/01 | 420 | 421 | 410 | 410 | 25,000 |
1986/03/31 | 420 | 420 | 420 | 420 | 2,000 |
1986/03/27 | 430 | 430 | 430 | 430 | 3,000 |
1986/03/26 | 430 | 430 | 430 | 430 | 1,000 |
1986/03/24 | 421 | 421 | 421 | 421 | 6,000 |
1986/03/19 | 451 | 470 | 451 | 470 | 7,000 |
1986/03/18 | 467 | 467 | 465 | 465 | 2,000 |
1986/03/13 | 470 | 470 | 470 | 470 | 1,000 |
1986/03/11 | 466 | 470 | 466 | 470 | 2,000 |
1986/03/07 | 470 | 470 | 470 | 470 | 2,000 |
1986/03/06 | 470 | 470 | 470 | 470 | 1,000 |
1986/03/05 | 470 | 470 | 470 | 470 | 3,000 |
1986/03/04 | 470 | 470 | 470 | 470 | 3,000 |
1986/02/22 | 495 | 495 | 495 | 495 | 1,000 |
1986/02/20 | 456 | 456 | 456 | 456 | 3,000 |
1986/02/19 | 456 | 456 | 456 | 456 | 1,000 |
1986/02/18 | 451 | 451 | 451 | 451 | 4,000 |
1986/02/17 | 451 | 451 | 451 | 451 | 2,000 |
1986/02/15 | 470 | 470 | 470 | 470 | 3,000 |
1986/02/14 | 470 | 470 | 465 | 465 | 12,000 |
1986/02/13 | 470 | 470 | 470 | 470 | 3,000 |
1986/02/12 | 470 | 470 | 470 | 470 | 2,000 |
1986/02/06 | 470 | 470 | 460 | 470 | 5,000 |
1986/02/05 | 470 | 470 | 470 | 470 | 3,000 |
1986/02/04 | 470 | 470 | 470 | 470 | 1,000 |
1986/02/03 | 480 | 480 | 480 | 480 | 1,000 |
1986/02/01 | 480 | 480 | 480 | 480 | 2,000 |
1986/01/31 | 480 | 480 | 480 | 480 | 3,000 |
1986/01/22 | 480 | 480 | 480 | 480 | 2,000 |
1986/01/17 | 500 | 500 | 500 | 500 | 1,000 |
1986/01/13 | 500 | 500 | 500 | 500 | 1,000 |
1986/01/10 | 550 | 550 | 500 | 500 | 6,000 |
1986/01/09 | 500 | 503 | 500 | 503 | 3,000 |
1986/01/08 | 493 | 493 | 493 | 493 | 1,000 |
1986/01/07 | 485 | 485 | 485 | 485 | 1,000 |