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 |
---|---|---|---|---|---|
1988/12/28 | 610 | 610 | 610 | 610 | 1,000 |
1988/12/26 | 608 | 608 | 608 | 608 | 1,000 |
1988/12/24 | 610 | 610 | 609 | 609 | 3,000 |
1988/12/23 | 610 | 610 | 608 | 608 | 2,000 |
1988/12/22 | 609 | 609 | 609 | 609 | 4,000 |
1988/12/21 | 609 | 609 | 609 | 609 | 1,000 |
1988/12/16 | 605 | 605 | 605 | 605 | 1,000 |
1988/12/15 | 605 | 605 | 605 | 605 | 5,000 |
1988/12/12 | 605 | 605 | 605 | 605 | 1,000 |
1988/12/09 | 601 | 610 | 601 | 610 | 2,000 |
1988/12/08 | 600 | 600 | 600 | 600 | 1,000 |
1988/12/07 | 600 | 600 | 600 | 600 | 4,000 |
1988/12/06 | 600 | 600 | 600 | 600 | 2,000 |
1988/12/05 | 600 | 600 | 600 | 600 | 4,000 |
1988/12/01 | 601 | 601 | 601 | 601 | 2,000 |
1988/11/29 | 600 | 600 | 600 | 600 | 3,000 |
1988/11/28 | 600 | 600 | 600 | 600 | 5,000 |
1988/11/26 | 600 | 600 | 600 | 600 | 3,000 |
1988/11/25 | 600 | 600 | 595 | 595 | 3,000 |
1988/11/22 | 590 | 590 | 590 | 590 | 1,000 |
1988/11/17 | 580 | 580 | 580 | 580 | 1,000 |
1988/11/11 | 580 | 580 | 580 | 580 | 1,000 |
1988/11/09 | 530 | 580 | 530 | 580 | 16,000 |
1988/11/02 | 590 | 590 | 590 | 590 | 5,000 |
1988/10/31 | 581 | 581 | 581 | 581 | 1,000 |
1988/10/29 | 600 | 600 | 600 | 600 | 1,000 |
1988/10/28 | 600 | 600 | 600 | 600 | 5,000 |
1988/10/21 | 600 | 600 | 600 | 600 | 1,000 |
1988/10/18 | 600 | 600 | 600 | 600 | 1,000 |
1988/10/04 | 650 | 650 | 650 | 650 | 1,000 |
1988/09/27 | 580 | 580 | 580 | 580 | 1,000 |
1988/09/22 | 570 | 570 | 570 | 570 | 1,000 |
1988/09/21 | 600 | 600 | 580 | 580 | 6,000 |
1988/09/20 | 610 | 610 | 610 | 610 | 1,000 |
1988/09/13 | 605 | 605 | 605 | 605 | 2,000 |
1988/09/12 | 600 | 605 | 600 | 605 | 4,000 |
1988/09/07 | 600 | 600 | 600 | 600 | 1,000 |
1988/09/05 | 600 | 600 | 600 | 600 | 4,000 |
1988/09/01 | 625 | 625 | 625 | 625 | 1,000 |
1988/08/31 | 630 | 630 | 630 | 630 | 1,000 |
1988/08/26 | 645 | 645 | 645 | 645 | 1,000 |
1988/08/25 | 640 | 645 | 640 | 645 | 2,000 |
1988/08/22 | 650 | 650 | 650 | 650 | 2,000 |
1988/08/19 | 650 | 650 | 650 | 650 | 4,000 |
1988/08/17 | 650 | 650 | 650 | 650 | 2,000 |
1988/08/16 | 645 | 645 | 645 | 645 | 2,000 |
1988/08/11 | 645 | 645 | 645 | 645 | 1,000 |
1988/08/09 | 650 | 650 | 650 | 650 | 3,000 |
1988/08/08 | 650 | 650 | 650 | 650 | 6,000 |
1988/07/30 | 650 | 650 | 650 | 650 | 1,000 |
1988/07/29 | 650 | 650 | 650 | 650 | 1,000 |
1988/07/27 | 640 | 640 | 640 | 640 | 1,000 |
1988/07/26 | 645 | 650 | 645 | 650 | 5,000 |
1988/07/25 | 648 | 648 | 645 | 645 | 34,000 |
1988/07/22 | 649 | 649 | 649 | 649 | 6,000 |
1988/07/21 | 671 | 671 | 650 | 650 | 2,000 |
1988/07/20 | 675 | 676 | 675 | 676 | 2,000 |
1988/07/19 | 680 | 680 | 680 | 680 | 2,000 |
1988/07/15 | 700 | 700 | 700 | 700 | 5,000 |
1988/07/14 | 700 | 700 | 700 | 700 | 2,000 |
1988/07/13 | 707 | 707 | 707 | 707 | 3,000 |
1988/07/08 | 707 | 707 | 707 | 707 | 1,000 |
1988/07/07 | 710 | 710 | 710 | 710 | 2,000 |
1988/07/05 | 720 | 720 | 720 | 720 | 2,000 |
1988/07/04 | 705 | 705 | 705 | 705 | 1,000 |
1988/07/02 | 736 | 736 | 736 | 736 | 4,000 |
1988/07/01 | 750 | 750 | 736 | 736 | 3,000 |
1988/06/30 | 750 | 750 | 740 | 750 | 6,000 |
1988/06/29 | 750 | 750 | 750 | 750 | 1,000 |
1988/06/27 | 775 | 775 | 750 | 750 | 6,000 |
1988/06/24 | 755 | 755 | 755 | 755 | 2,000 |
1988/06/23 | 742 | 775 | 742 | 770 | 7,000 |
1988/06/22 | 741 | 742 | 741 | 742 | 9,000 |
1988/06/21 | 750 | 750 | 741 | 741 | 3,000 |
1988/06/20 | 750 | 750 | 741 | 741 | 12,000 |
1988/06/17 | 750 | 750 | 750 | 750 | 3,000 |
1988/06/16 | 770 | 770 | 760 | 760 | 7,000 |
1988/06/15 | 790 | 790 | 775 | 775 | 6,000 |
1988/06/14 | 790 | 790 | 790 | 790 | 5,000 |
1988/06/13 | 755 | 785 | 750 | 785 | 11,000 |
1988/06/10 | 825 | 825 | 820 | 820 | 8,000 |
1988/06/09 | 835 | 860 | 835 | 849 | 27,000 |
1988/06/08 | 820 | 825 | 820 | 825 | 40,000 |
1988/06/07 | 745 | 775 | 745 | 775 | 25,000 |
1988/06/06 | 720 | 725 | 720 | 725 | 8,000 |
1988/06/04 | 720 | 720 | 720 | 720 | 13,000 |
1988/06/03 | 715 | 720 | 710 | 712 | 17,000 |
1988/06/02 | 710 | 710 | 710 | 710 | 18,000 |
1988/06/01 | 665 | 700 | 665 | 700 | 20,000 |
1988/05/31 | 665 | 665 | 650 | 650 | 6,000 |
1988/05/30 | 665 | 665 | 665 | 665 | 8,000 |
1988/05/28 | 665 | 665 | 665 | 665 | 4,000 |
1988/05/27 | 665 | 665 | 665 | 665 | 11,000 |
1988/05/26 | 665 | 665 | 665 | 665 | 11,000 |
1988/05/25 | 665 | 665 | 665 | 665 | 15,000 |
1988/05/24 | 665 | 665 | 665 | 665 | 23,000 |
1988/05/23 | 660 | 665 | 660 | 665 | 6,000 |
1988/05/20 | 650 | 655 | 650 | 655 | 6,000 |
1988/05/19 | 665 | 665 | 651 | 651 | 7,000 |
1988/05/18 | 661 | 665 | 660 | 665 | 23,000 |
1988/05/17 | 690 | 690 | 660 | 660 | 14,000 |
1988/05/16 | 649 | 660 | 649 | 650 | 23,000 |
1988/05/13 | 630 | 649 | 630 | 649 | 23,000 |
1988/05/12 | 620 | 630 | 620 | 630 | 6,000 |
1988/05/11 | 630 | 630 | 610 | 610 | 13,000 |
1988/05/10 | 615 | 630 | 610 | 630 | 18,000 |
1988/05/09 | 610 | 615 | 610 | 615 | 6,000 |
1988/05/07 | 610 | 610 | 610 | 610 | 12,000 |
1988/05/06 | 600 | 610 | 600 | 610 | 12,000 |
1988/04/30 | 600 | 600 | 600 | 600 | 8,000 |
1988/04/28 | 590 | 600 | 590 | 600 | 20,000 |
1988/04/27 | 590 | 590 | 590 | 590 | 7,000 |
1988/04/26 | 590 | 590 | 590 | 590 | 10,000 |
1988/04/25 | 590 | 590 | 585 | 585 | 4,000 |
1988/04/23 | 576 | 576 | 576 | 576 | 1,000 |
1988/04/21 | 575 | 576 | 575 | 576 | 4,000 |
1988/04/20 | 575 | 575 | 575 | 575 | 1,000 |
1988/04/19 | 590 | 590 | 590 | 590 | 1,000 |
1988/04/18 | 590 | 590 | 590 | 590 | 5,000 |
1988/04/14 | 590 | 590 | 590 | 590 | 1,000 |
1988/04/13 | 590 | 590 | 580 | 580 | 11,000 |
1988/04/12 | 600 | 600 | 595 | 595 | 5,000 |
1988/04/11 | 590 | 600 | 590 | 600 | 35,000 |
1988/04/08 | 590 | 590 | 590 | 590 | 1,000 |
1988/04/07 | 592 | 592 | 590 | 592 | 6,000 |
1988/04/06 | 592 | 592 | 592 | 592 | 2,000 |
1988/04/04 | 598 | 598 | 595 | 595 | 3,000 |
1988/04/02 | 595 | 595 | 595 | 595 | 4,000 |
1988/04/01 | 585 | 585 | 585 | 585 | 2,000 |
1988/03/28 | 580 | 580 | 555 | 555 | 3,000 |
1988/03/25 | 585 | 585 | 585 | 585 | 1,000 |
1988/03/24 | 599 | 600 | 595 | 595 | 9,000 |
1988/03/23 | 600 | 600 | 600 | 600 | 1,000 |
1988/03/22 | 585 | 600 | 580 | 600 | 8,000 |
1988/03/18 | 580 | 585 | 580 | 580 | 5,000 |
1988/03/17 | 600 | 600 | 600 | 600 | 3,000 |
1988/03/16 | 600 | 600 | 600 | 600 | 2,000 |
1988/03/15 | 605 | 605 | 600 | 600 | 11,000 |
1988/03/11 | 530 | 535 | 530 | 535 | 5,000 |
1988/03/10 | 530 | 535 | 530 | 535 | 3,000 |
1988/03/09 | 530 | 530 | 530 | 530 | 4,000 |
1988/03/04 | 530 | 530 | 530 | 530 | 2,000 |
1988/03/03 | 530 | 535 | 530 | 535 | 2,000 |
1988/03/02 | 530 | 530 | 530 | 530 | 1,000 |
1988/02/29 | 530 | 530 | 525 | 525 | 5,000 |
1988/02/27 | 530 | 530 | 530 | 530 | 1,000 |
1988/02/22 | 535 | 535 | 535 | 535 | 1,000 |
1988/02/19 | 530 | 530 | 530 | 530 | 1,000 |
1988/02/18 | 535 | 535 | 535 | 535 | 3,000 |
1988/02/17 | 536 | 536 | 536 | 536 | 1,000 |
1988/02/16 | 540 | 540 | 540 | 540 | 6,000 |
1988/02/15 | 536 | 536 | 536 | 536 | 2,000 |
1988/02/10 | 530 | 530 | 530 | 530 | 1,000 |
1988/02/09 | 530 | 530 | 530 | 530 | 1,000 |
1988/02/05 | 520 | 520 | 520 | 520 | 1,000 |
1988/02/04 | 530 | 530 | 510 | 510 | 4,000 |
1988/02/03 | 530 | 530 | 530 | 530 | 3,000 |
1988/02/02 | 520 | 530 | 520 | 530 | 2,000 |
1988/02/01 | 520 | 520 | 520 | 520 | 3,000 |
1988/01/30 | 520 | 520 | 520 | 520 | 2,000 |
1988/01/29 | 515 | 515 | 515 | 515 | 2,000 |
1988/01/27 | 489 | 489 | 489 | 489 | 2,000 |
1988/01/26 | 488 | 488 | 488 | 488 | 4,000 |
1988/01/25 | 488 | 488 | 488 | 488 | 2,000 |
1988/01/13 | 481 | 481 | 481 | 481 | 3,000 |
1988/01/12 | 520 | 520 | 520 | 520 | 2,000 |