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 |
---|---|---|---|---|---|
1989/12/29 | 1,690 | 1,690 | 1,690 | 1,690 | 4,000 |
1989/12/28 | 1,690 | 1,700 | 1,690 | 1,690 | 3,000 |
1989/12/27 | 1,670 | 1,700 | 1,670 | 1,700 | 2,000 |
1989/12/26 | 1,690 | 1,700 | 1,690 | 1,700 | 2,000 |
1989/12/25 | 1,650 | 1,700 | 1,650 | 1,700 | 15,000 |
1989/12/22 | 1,690 | 1,700 | 1,690 | 1,700 | 2,000 |
1989/12/21 | 1,700 | 1,700 | 1,690 | 1,700 | 5,000 |
1989/12/20 | 1,670 | 1,700 | 1,670 | 1,700 | 25,000 |
1989/12/19 | 1,650 | 1,700 | 1,650 | 1,700 | 28,000 |
1989/12/18 | 1,650 | 1,690 | 1,650 | 1,690 | 16,000 |
1989/12/15 | 1,650 | 1,700 | 1,650 | 1,700 | 11,000 |
1989/12/14 | 1,690 | 1,700 | 1,680 | 1,700 | 24,000 |
1989/12/13 | 1,700 | 1,700 | 1,680 | 1,700 | 7,000 |
1989/12/12 | 1,700 | 1,700 | 1,680 | 1,700 | 15,000 |
1989/12/11 | 1,690 | 1,710 | 1,690 | 1,700 | 16,000 |
1989/12/08 | 1,720 | 1,750 | 1,690 | 1,700 | 44,000 |
1989/12/07 | 1,700 | 1,760 | 1,700 | 1,730 | 18,000 |
1989/12/06 | 1,830 | 1,840 | 1,740 | 1,840 | 25,000 |
1989/12/05 | 1,730 | 1,870 | 1,730 | 1,860 | 65,000 |
1989/12/04 | 1,600 | 1,730 | 1,590 | 1,730 | 68,000 |
1989/12/01 | 1,570 | 1,680 | 1,560 | 1,660 | 48,000 |
1989/11/30 | 1,470 | 1,570 | 1,460 | 1,570 | 30,000 |
1989/11/29 | 1,450 | 1,480 | 1,450 | 1,480 | 28,000 |
1989/11/28 | 1,350 | 1,350 | 1,310 | 1,350 | 24,000 |
1989/11/27 | 1,290 | 1,300 | 1,290 | 1,300 | 19,000 |
1989/11/24 | 1,190 | 1,300 | 1,170 | 1,300 | 33,000 |
1989/11/22 | 1,150 | 1,180 | 1,150 | 1,180 | 19,000 |
1989/11/21 | 1,130 | 1,150 | 1,130 | 1,130 | 10,000 |
1989/11/20 | 1,190 | 1,190 | 1,130 | 1,150 | 39,000 |
1989/11/17 | 1,110 | 1,190 | 1,070 | 1,190 | 49,000 |
1989/11/16 | 1,100 | 1,100 | 1,050 | 1,050 | 9,000 |
1989/11/15 | 1,100 | 1,140 | 1,100 | 1,140 | 13,000 |
1989/11/14 | 1,030 | 1,080 | 1,010 | 1,080 | 33,000 |
1989/11/13 | 1,000 | 1,020 | 1,000 | 1,020 | 18,000 |
1989/11/10 | 995 | 1,020 | 995 | 1,000 | 54,000 |
1989/11/09 | 999 | 1,000 | 999 | 1,000 | 21,000 |
1989/11/08 | 1,020 | 1,020 | 1,000 | 1,000 | 11,000 |
1989/11/07 | 985 | 1,000 | 980 | 1,000 | 25,000 |
1989/11/06 | 980 | 987 | 980 | 985 | 5,000 |
1989/11/02 | 960 | 980 | 960 | 980 | 12,000 |
1989/11/01 | 968 | 968 | 967 | 967 | 13,000 |
1989/10/30 | 967 | 969 | 965 | 969 | 11,000 |
1989/10/27 | 971 | 975 | 970 | 970 | 15,000 |
1989/10/26 | 971 | 971 | 970 | 971 | 7,000 |
1989/10/25 | 970 | 975 | 965 | 975 | 15,000 |
1989/10/24 | 975 | 999 | 970 | 970 | 21,000 |
1989/10/23 | 980 | 980 | 972 | 975 | 7,000 |
1989/10/20 | 968 | 970 | 967 | 967 | 11,000 |
1989/10/19 | 1,010 | 1,010 | 999 | 999 | 13,000 |
1989/10/18 | 945 | 1,000 | 945 | 1,000 | 54,000 |
1989/10/17 | 945 | 950 | 940 | 945 | 20,000 |
1989/10/16 | 939 | 940 | 930 | 940 | 19,000 |
1989/10/13 | 922 | 940 | 922 | 940 | 38,000 |
1989/10/12 | 900 | 940 | 900 | 940 | 37,000 |
1989/10/11 | 890 | 905 | 890 | 900 | 27,000 |
1989/10/09 | 860 | 890 | 860 | 889 | 34,000 |
1989/10/06 | 870 | 870 | 856 | 856 | 16,000 |
1989/10/05 | 864 | 867 | 864 | 867 | 10,000 |
1989/10/04 | 865 | 870 | 860 | 860 | 11,000 |
1989/10/03 | 860 | 870 | 860 | 870 | 35,000 |
1989/10/02 | 810 | 869 | 810 | 850 | 26,000 |
1989/09/29 | 805 | 810 | 805 | 810 | 14,000 |
1989/09/28 | 803 | 805 | 803 | 805 | 9,000 |
1989/09/27 | 805 | 805 | 805 | 805 | 3,000 |
1989/09/26 | 800 | 805 | 800 | 800 | 8,000 |
1989/09/25 | 800 | 800 | 795 | 800 | 11,000 |
1989/09/22 | 799 | 800 | 793 | 793 | 6,000 |
1989/09/21 | 795 | 799 | 795 | 799 | 5,000 |
1989/09/20 | 800 | 800 | 800 | 800 | 3,000 |
1989/09/19 | 800 | 800 | 800 | 800 | 5,000 |
1989/09/18 | 790 | 800 | 790 | 790 | 12,000 |
1989/09/13 | 790 | 790 | 780 | 790 | 4,000 |
1989/09/12 | 775 | 790 | 775 | 790 | 11,000 |
1989/09/11 | 770 | 770 | 770 | 770 | 1,000 |
1989/09/08 | 770 | 780 | 770 | 770 | 7,000 |
1989/09/07 | 774 | 774 | 774 | 774 | 2,000 |
1989/09/06 | 780 | 780 | 775 | 775 | 3,000 |
1989/09/05 | 785 | 785 | 780 | 780 | 3,000 |
1989/09/04 | 785 | 785 | 785 | 785 | 1,000 |
1989/08/31 | 770 | 770 | 770 | 770 | 3,000 |
1989/08/30 | 785 | 785 | 775 | 775 | 3,000 |
1989/08/29 | 785 | 801 | 785 | 790 | 18,000 |
1989/08/28 | 795 | 795 | 795 | 795 | 5,000 |
1989/08/25 | 775 | 775 | 770 | 770 | 3,000 |
1989/08/23 | 800 | 800 | 790 | 795 | 27,000 |
1989/08/22 | 755 | 795 | 755 | 795 | 20,000 |
1989/08/21 | 750 | 752 | 750 | 752 | 5,000 |
1989/08/18 | 745 | 745 | 745 | 745 | 2,000 |
1989/08/17 | 742 | 750 | 730 | 750 | 8,000 |
1989/08/16 | 747 | 751 | 745 | 750 | 35,000 |
1989/08/15 | 740 | 745 | 740 | 745 | 6,000 |
1989/08/14 | 730 | 730 | 730 | 730 | 6,000 |
1989/08/11 | 730 | 730 | 730 | 730 | 1,000 |
1989/08/10 | 720 | 720 | 720 | 720 | 1,000 |
1989/08/09 | 702 | 702 | 702 | 702 | 3,000 |
1989/08/03 | 740 | 740 | 740 | 740 | 1,000 |
1989/08/02 | 718 | 750 | 718 | 750 | 10,000 |
1989/08/01 | 710 | 712 | 710 | 712 | 4,000 |
1989/07/31 | 718 | 718 | 718 | 718 | 3,000 |
1989/07/28 | 710 | 720 | 710 | 720 | 4,000 |
1989/07/27 | 710 | 710 | 710 | 710 | 3,000 |
1989/07/21 | 700 | 700 | 700 | 700 | 3,000 |
1989/07/17 | 680 | 680 | 680 | 680 | 10,000 |
1989/07/13 | 723 | 750 | 723 | 730 | 17,000 |
1989/07/12 | 702 | 720 | 702 | 720 | 18,000 |
1989/07/11 | 682 | 700 | 675 | 700 | 13,000 |
1989/07/10 | 679 | 680 | 670 | 675 | 8,000 |
1989/07/05 | 670 | 670 | 670 | 670 | 2,000 |
1989/07/04 | 680 | 680 | 680 | 680 | 1,000 |
1989/07/03 | 660 | 660 | 660 | 660 | 2,000 |
1989/06/28 | 665 | 665 | 660 | 660 | 6,000 |
1989/06/21 | 670 | 670 | 661 | 661 | 9,000 |
1989/06/19 | 655 | 655 | 655 | 655 | 2,000 |
1989/06/16 | 640 | 641 | 640 | 641 | 2,000 |
1989/06/15 | 681 | 681 | 650 | 650 | 3,000 |
1989/06/13 | 680 | 680 | 680 | 680 | 2,000 |
1989/06/09 | 681 | 681 | 681 | 681 | 1,000 |
1989/06/08 | 681 | 681 | 681 | 681 | 1,000 |
1989/06/07 | 680 | 680 | 680 | 680 | 1,000 |
1989/06/06 | 680 | 680 | 680 | 680 | 1,000 |
1989/06/02 | 700 | 700 | 700 | 700 | 5,000 |
1989/06/01 | 700 | 700 | 700 | 700 | 1,000 |
1989/05/29 | 690 | 690 | 690 | 690 | 2,000 |
1989/05/26 | 700 | 700 | 700 | 700 | 4,000 |
1989/05/25 | 700 | 700 | 700 | 700 | 7,000 |
1989/05/24 | 700 | 700 | 700 | 700 | 1,000 |
1989/05/23 | 709 | 710 | 709 | 710 | 6,000 |
1989/05/22 | 715 | 716 | 715 | 716 | 5,000 |
1989/05/19 | 690 | 690 | 690 | 690 | 5,000 |
1989/05/18 | 690 | 690 | 690 | 690 | 2,000 |
1989/05/17 | 680 | 680 | 680 | 680 | 3,000 |
1989/05/12 | 699 | 699 | 699 | 699 | 4,000 |
1989/05/11 | 700 | 700 | 700 | 700 | 2,000 |
1989/05/10 | 700 | 700 | 700 | 700 | 2,000 |
1989/05/09 | 710 | 710 | 680 | 705 | 6,000 |
1989/05/08 | 710 | 710 | 710 | 710 | 7,000 |
1989/05/02 | 650 | 650 | 650 | 650 | 2,000 |
1989/05/01 | 650 | 650 | 641 | 650 | 6,000 |
1989/04/26 | 630 | 630 | 630 | 630 | 1,000 |
1989/04/25 | 650 | 650 | 650 | 650 | 2,000 |
1989/04/24 | 650 | 650 | 650 | 650 | 2,000 |
1989/04/21 | 624 | 624 | 624 | 624 | 1,000 |
1989/04/19 | 630 | 630 | 620 | 620 | 10,000 |
1989/04/17 | 630 | 630 | 630 | 630 | 3,000 |
1989/04/12 | 645 | 645 | 645 | 645 | 1,000 |
1989/04/10 | 620 | 620 | 620 | 620 | 1,000 |
1989/04/07 | 620 | 620 | 620 | 620 | 3,000 |
1989/04/06 | 650 | 650 | 650 | 650 | 2,000 |
1989/04/05 | 640 | 640 | 620 | 620 | 9,000 |
1989/04/04 | 640 | 640 | 640 | 640 | 3,000 |
1989/03/24 | 640 | 640 | 640 | 640 | 2,000 |
1989/03/23 | 645 | 645 | 640 | 640 | 13,000 |
1989/03/20 | 645 | 645 | 645 | 645 | 5,000 |
1989/03/17 | 645 | 645 | 645 | 645 | 2,000 |
1989/03/16 | 645 | 645 | 645 | 645 | 1,000 |
1989/03/15 | 650 | 650 | 645 | 650 | 7,000 |
1989/03/10 | 650 | 650 | 650 | 650 | 1,000 |
1989/03/09 | 648 | 648 | 640 | 640 | 2,000 |
1989/03/07 | 645 | 645 | 645 | 645 | 1,000 |
1989/03/03 | 647 | 647 | 647 | 647 | 1,000 |
1989/03/02 | 648 | 648 | 648 | 648 | 1,000 |
1989/03/01 | 640 | 640 | 640 | 640 | 2,000 |
1989/02/28 | 650 | 650 | 640 | 640 | 2,000 |
1989/02/27 | 650 | 650 | 650 | 650 | 2,000 |
1989/02/21 | 645 | 655 | 645 | 655 | 3,000 |
1989/02/17 | 650 | 650 | 650 | 650 | 7,000 |
1989/02/16 | 651 | 651 | 651 | 651 | 7,000 |
1989/02/15 | 652 | 652 | 652 | 652 | 1,000 |
1989/02/14 | 655 | 655 | 655 | 655 | 2,000 |
1989/02/13 | 655 | 655 | 655 | 655 | 1,000 |
1989/02/10 | 655 | 658 | 655 | 655 | 3,000 |
1989/02/09 | 651 | 651 | 651 | 651 | 1,000 |
1989/02/08 | 698 | 698 | 698 | 698 | 12,000 |
1989/02/07 | 695 | 695 | 695 | 695 | 1,000 |
1989/02/06 | 680 | 680 | 680 | 680 | 3,000 |
1989/02/03 | 690 | 690 | 690 | 690 | 1,000 |
1989/02/02 | 700 | 700 | 700 | 700 | 2,000 |
1989/02/01 | 650 | 650 | 650 | 650 | 4,000 |
1989/01/31 | 665 | 670 | 640 | 640 | 27,000 |
1989/01/30 | 680 | 680 | 655 | 655 | 39,000 |
1989/01/28 | 695 | 695 | 680 | 680 | 16,000 |
1989/01/27 | 680 | 700 | 680 | 686 | 9,000 |
1989/01/26 | 650 | 650 | 650 | 650 | 6,000 |
1989/01/25 | 650 | 650 | 650 | 650 | 4,000 |
1989/01/24 | 650 | 650 | 650 | 650 | 3,000 |
1989/01/18 | 650 | 650 | 650 | 650 | 1,000 |
1989/01/17 | 650 | 650 | 645 | 645 | 4,000 |
1989/01/13 | 649 | 649 | 649 | 649 | 5,000 |
1989/01/12 | 650 | 650 | 650 | 650 | 3,000 |
1989/01/11 | 635 | 635 | 635 | 635 | 1,000 |
1989/01/06 | 620 | 620 | 620 | 620 | 1,000 |
1989/01/04 | 610 | 610 | 610 | 610 | 1,000 |