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 |
---|---|---|---|---|---|
1987/12/23 | 520 | 520 | 520 | 520 | 8,000 |
1987/12/21 | 519 | 520 | 519 | 520 | 2,000 |
1987/12/11 | 535 | 535 | 535 | 535 | 1,000 |
1987/12/10 | 520 | 520 | 520 | 520 | 1,000 |
1987/12/09 | 465 | 465 | 465 | 465 | 9,000 |
1987/12/08 | 465 | 465 | 465 | 465 | 2,000 |
1987/11/17 | 455 | 455 | 455 | 455 | 4,000 |
1987/11/10 | 451 | 451 | 451 | 451 | 1,000 |
1987/11/09 | 482 | 482 | 451 | 451 | 2,000 |
1987/11/07 | 482 | 482 | 482 | 482 | 1,000 |
1987/11/05 | 500 | 500 | 500 | 500 | 3,000 |
1987/11/02 | 520 | 525 | 520 | 525 | 4,000 |
1987/10/30 | 520 | 520 | 520 | 520 | 1,000 |
1987/10/24 | 560 | 560 | 560 | 560 | 1,000 |
1987/10/23 | 550 | 550 | 550 | 550 | 3,000 |
1987/10/22 | 560 | 560 | 560 | 560 | 2,000 |
1987/10/20 | 580 | 580 | 560 | 560 | 19,000 |
1987/10/19 | 583 | 583 | 580 | 581 | 13,000 |
1987/10/16 | 583 | 583 | 580 | 580 | 8,000 |
1987/10/15 | 570 | 580 | 570 | 570 | 8,000 |
1987/10/13 | 570 | 570 | 570 | 570 | 2,000 |
1987/10/12 | 560 | 570 | 560 | 570 | 2,000 |
1987/10/09 | 560 | 560 | 560 | 560 | 2,000 |
1987/10/08 | 550 | 550 | 550 | 550 | 4,000 |
1987/10/07 | 580 | 580 | 580 | 580 | 1,000 |
1987/10/06 | 580 | 580 | 580 | 580 | 12,000 |
1987/10/03 | 580 | 580 | 580 | 580 | 3,000 |
1987/10/02 | 560 | 580 | 560 | 580 | 3,000 |
1987/10/01 | 551 | 551 | 551 | 551 | 16,000 |
1987/09/30 | 551 | 551 | 550 | 550 | 6,000 |
1987/09/29 | 550 | 550 | 550 | 550 | 17,000 |
1987/09/26 | 525 | 525 | 525 | 525 | 4,000 |
1987/09/25 | 526 | 526 | 525 | 525 | 2,000 |
1987/09/24 | 540 | 540 | 540 | 540 | 13,000 |
1987/09/22 | 540 | 540 | 539 | 539 | 15,000 |
1987/09/21 | 530 | 540 | 525 | 540 | 4,000 |
1987/09/18 | 525 | 530 | 525 | 525 | 7,000 |
1987/09/17 | 520 | 520 | 520 | 520 | 5,000 |
1987/09/16 | 520 | 520 | 520 | 520 | 3,000 |
1987/09/14 | 515 | 515 | 515 | 515 | 2,000 |
1987/09/08 | 525 | 525 | 510 | 510 | 3,000 |
1987/09/05 | 530 | 540 | 530 | 540 | 2,000 |
1987/09/04 | 527 | 527 | 525 | 526 | 10,000 |
1987/09/03 | 527 | 527 | 526 | 526 | 2,000 |
1987/09/02 | 540 | 540 | 527 | 527 | 3,000 |
1987/09/01 | 520 | 526 | 520 | 526 | 14,000 |
1987/08/31 | 510 | 520 | 510 | 520 | 7,000 |
1987/08/28 | 490 | 490 | 490 | 490 | 3,000 |
1987/08/27 | 486 | 487 | 485 | 487 | 3,000 |
1987/08/26 | 490 | 490 | 486 | 486 | 3,000 |
1987/08/25 | 495 | 495 | 491 | 491 | 3,000 |
1987/08/24 | 495 | 495 | 495 | 495 | 17,000 |
1987/08/21 | 500 | 500 | 500 | 500 | 1,000 |
1987/08/20 | 520 | 525 | 520 | 520 | 4,000 |
1987/08/19 | 510 | 525 | 510 | 525 | 8,000 |
1987/08/18 | 530 | 530 | 530 | 530 | 5,000 |
1987/08/17 | 495 | 495 | 495 | 495 | 1,000 |
1987/08/14 | 485 | 485 | 485 | 485 | 1,000 |
1987/08/07 | 485 | 485 | 485 | 485 | 4,000 |
1987/08/04 | 485 | 485 | 485 | 485 | 2,000 |
1987/08/03 | 485 | 485 | 485 | 485 | 9,000 |
1987/08/01 | 470 | 470 | 470 | 470 | 1,000 |
1987/07/31 | 480 | 485 | 480 | 483 | 3,000 |
1987/07/30 | 460 | 460 | 460 | 460 | 1,000 |
1987/07/29 | 455 | 455 | 455 | 455 | 1,000 |
1987/07/27 | 455 | 455 | 455 | 455 | 1,000 |
1987/07/22 | 467 | 467 | 450 | 450 | 12,000 |
1987/07/21 | 470 | 475 | 470 | 470 | 4,000 |
1987/07/20 | 467 | 470 | 467 | 470 | 3,000 |
1987/07/17 | 465 | 465 | 465 | 465 | 3,000 |
1987/07/15 | 465 | 465 | 465 | 465 | 1,000 |
1987/07/14 | 465 | 465 | 465 | 465 | 4,000 |
1987/07/13 | 465 | 466 | 465 | 466 | 4,000 |
1987/07/10 | 466 | 466 | 466 | 466 | 5,000 |
1987/07/09 | 452 | 465 | 452 | 465 | 2,000 |
1987/07/08 | 475 | 475 | 474 | 474 | 2,000 |
1987/07/07 | 475 | 475 | 475 | 475 | 5,000 |
1987/07/02 | 470 | 470 | 470 | 470 | 1,000 |
1987/06/29 | 462 | 462 | 462 | 462 | 1,000 |
1987/06/26 | 460 | 460 | 450 | 460 | 6,000 |
1987/06/23 | 440 | 440 | 440 | 440 | 2,000 |
1987/06/19 | 485 | 485 | 485 | 485 | 1,000 |
1987/06/18 | 485 | 485 | 485 | 485 | 7,000 |
1987/06/17 | 470 | 485 | 470 | 485 | 16,000 |
1987/06/16 | 454 | 480 | 454 | 480 | 3,000 |
1987/06/15 | 480 | 480 | 480 | 480 | 1,000 |
1987/06/12 | 480 | 480 | 480 | 480 | 5,000 |
1987/06/11 | 485 | 485 | 480 | 480 | 6,000 |
1987/06/10 | 485 | 485 | 480 | 480 | 3,000 |
1987/06/09 | 460 | 489 | 460 | 480 | 10,000 |
1987/06/08 | 460 | 460 | 455 | 455 | 7,000 |
1987/06/06 | 428 | 428 | 428 | 428 | 3,000 |
1987/06/05 | 430 | 430 | 420 | 428 | 8,000 |
1987/06/04 | 435 | 435 | 434 | 435 | 7,000 |
1987/06/02 | 434 | 434 | 434 | 434 | 2,000 |
1987/05/29 | 434 | 434 | 434 | 434 | 2,000 |
1987/05/28 | 450 | 450 | 450 | 450 | 3,000 |
1987/05/27 | 460 | 460 | 460 | 460 | 1,000 |
1987/05/26 | 460 | 460 | 460 | 460 | 4,000 |
1987/05/25 | 460 | 460 | 460 | 460 | 1,000 |
1987/05/23 | 460 | 460 | 460 | 460 | 1,000 |
1987/05/22 | 460 | 460 | 450 | 450 | 7,000 |
1987/05/21 | 490 | 490 | 490 | 490 | 13,000 |
1987/05/20 | 451 | 480 | 451 | 480 | 9,000 |
1987/05/19 | 400 | 400 | 400 | 400 | 3,000 |
1987/05/18 | 400 | 400 | 397 | 398 | 4,000 |
1987/05/15 | 396 | 396 | 396 | 396 | 1,000 |
1987/05/12 | 396 | 396 | 396 | 396 | 1,000 |
1987/05/07 | 395 | 395 | 395 | 395 | 1,000 |
1987/05/06 | 395 | 395 | 395 | 395 | 1,000 |
1987/04/30 | 395 | 395 | 395 | 395 | 1,000 |
1987/04/27 | 395 | 395 | 395 | 395 | 1,000 |
1987/04/24 | 400 | 400 | 400 | 400 | 2,000 |
1987/04/23 | 395 | 395 | 395 | 395 | 1,000 |
1987/04/13 | 395 | 395 | 395 | 395 | 1,000 |
1987/04/09 | 395 | 395 | 395 | 395 | 1,000 |
1987/04/08 | 395 | 395 | 395 | 395 | 1,000 |
1987/04/02 | 399 | 399 | 399 | 399 | 1,000 |
1987/04/01 | 400 | 400 | 400 | 400 | 1,000 |
1987/03/30 | 400 | 400 | 400 | 400 | 1,000 |
1987/03/27 | 390 | 400 | 390 | 400 | 5,000 |
1987/03/26 | 380 | 400 | 380 | 400 | 6,000 |
1987/03/25 | 390 | 405 | 390 | 405 | 3,000 |
1987/03/24 | 404 | 404 | 404 | 404 | 5,000 |
1987/03/23 | 404 | 404 | 400 | 404 | 3,000 |
1987/03/19 | 415 | 415 | 415 | 415 | 2,000 |
1987/03/18 | 430 | 430 | 420 | 420 | 3,000 |
1987/03/17 | 425 | 430 | 425 | 430 | 2,000 |
1987/03/16 | 400 | 430 | 400 | 428 | 7,000 |
1987/03/13 | 380 | 390 | 380 | 390 | 2,000 |
1987/03/12 | 377 | 377 | 377 | 377 | 1,000 |
1987/03/11 | 385 | 390 | 372 | 377 | 7,000 |
1987/03/10 | 390 | 390 | 385 | 385 | 5,000 |
1987/03/09 | 400 | 401 | 400 | 400 | 4,000 |
1987/03/06 | 400 | 400 | 400 | 400 | 3,000 |
1987/03/05 | 390 | 390 | 390 | 390 | 1,000 |
1987/03/04 | 400 | 400 | 400 | 400 | 2,000 |
1987/03/02 | 400 | 400 | 400 | 400 | 1,000 |
1987/02/26 | 400 | 400 | 400 | 400 | 1,000 |
1987/02/25 | 399 | 399 | 399 | 399 | 1,000 |
1987/02/20 | 400 | 400 | 400 | 400 | 1,000 |
1987/02/19 | 400 | 400 | 400 | 400 | 1,000 |
1987/02/18 | 385 | 385 | 385 | 385 | 2,000 |
1987/02/16 | 400 | 400 | 400 | 400 | 1,000 |
1987/02/12 | 385 | 386 | 385 | 386 | 2,000 |
1987/02/05 | 400 | 400 | 400 | 400 | 2,000 |
1987/02/04 | 395 | 395 | 395 | 395 | 1,000 |
1987/02/02 | 395 | 395 | 395 | 395 | 1,000 |
1987/01/29 | 385 | 385 | 385 | 385 | 3,000 |
1987/01/28 | 385 | 385 | 385 | 385 | 1,000 |
1987/01/27 | 390 | 390 | 385 | 385 | 2,000 |
1987/01/26 | 390 | 390 | 390 | 390 | 4,000 |
1987/01/22 | 390 | 390 | 390 | 390 | 1,000 |
1987/01/19 | 385 | 385 | 385 | 385 | 1,000 |
1987/01/12 | 430 | 430 | 430 | 430 | 4,000 |
1987/01/09 | 430 | 430 | 430 | 430 | 7,000 |