日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1990/12/14 1,660 1,660 1,660 1,660 3,000
1990/12/05 1,720 1,720 1,720 1,720 1,000
1990/11/21 1,720 1,800 1,720 1,800 10,000
1990/11/20 1,710 1,710 1,710 1,710 1,000
1990/11/14 1,760 1,850 1,760 1,800 7,000
1990/11/07 1,830 1,830 1,830 1,830 1,000
1990/10/23 1,830 1,830 1,830 1,830 2,000
1990/10/18 1,800 1,800 1,800 1,800 3,000
1990/10/03 1,780 1,900 1,780 1,900 7,000
1990/10/02 1,680 1,800 1,680 1,800 4,000
1990/09/28 1,760 1,780 1,760 1,780 2,000
1990/09/26 1,840 1,900 1,840 1,900 3,000
1990/09/21 1,880 1,950 1,880 1,950 8,000
1990/09/19 1,910 2,000 1,910 2,000 17,000
1990/08/28 2,000 2,090 2,000 2,090 4,000
1990/08/27 1,850 2,000 1,850 2,000 4,000
1990/08/21 1,920 2,010 1,920 2,010 5,000
1990/08/20 1,920 1,920 1,920 1,920 1,000
1990/08/10 1,970 1,970 1,970 1,970 2,000
1990/08/08 2,090 2,090 2,090 2,090 1,000
1990/08/07 2,130 2,150 2,130 2,150 2,000
1990/08/02 2,150 2,150 2,150 2,150 5,000
1990/07/27 2,150 2,150 2,150 2,150 3,000
1990/07/25 2,200 2,200 2,200 2,200 1,000
1990/07/24 2,230 2,240 2,230 2,240 4,000
1990/07/23 2,220 2,220 2,220 2,220 1,000
1990/07/20 2,200 2,200 2,200 2,200 4,000
1990/07/19 2,220 2,220 2,200 2,200 7,000
1990/07/18 2,200 2,220 2,200 2,220 5,000
1990/07/17 2,200 2,240 2,200 2,200 12,000
1990/07/16 2,190 2,190 2,180 2,180 36,000
1990/07/13 2,160 2,160 2,160 2,160 2,000
1990/07/12 2,180 2,180 2,180 2,180 2,000
1990/07/11 2,170 2,170 2,170 2,170 4,000
1990/07/10 2,200 2,200 2,160 2,160 2,000
1990/07/09 2,150 2,150 2,150 2,150 5,000
1990/07/06 2,120 2,140 2,120 2,140 3,000
1990/07/05 2,100 2,120 2,100 2,120 10,000
1990/07/04 2,100 2,100 2,100 2,100 1,000
1990/07/03 2,100 2,100 2,100 2,100 1,000
1990/06/29 2,100 2,100 2,100 2,100 1,000
1990/06/28 2,100 2,100 2,100 2,100 1,000
1990/06/21 2,100 2,100 2,100 2,100 3,000
1990/06/19 2,010 2,010 2,010 2,010 1,000
1990/06/18 2,000 2,100 2,000 2,100 5,000
1990/06/15 2,100 2,100 2,100 2,100 1,000
1990/06/12 2,100 2,100 2,100 2,100 1,000
1990/06/04 2,100 2,120 2,100 2,120 4,000
1990/06/01 2,170 2,190 2,170 2,190 3,000
1990/05/29 2,080 2,190 2,080 2,190 3,000
1990/05/18 2,190 2,240 2,190 2,240 9,000
1990/05/17 2,150 2,230 2,150 2,230 2,000
1990/05/11 2,130 2,250 2,130 2,250 17,000
1990/05/10 2,070 2,190 2,070 2,190 40,000
1990/05/09 2,030 2,090 2,030 2,090 5,000
1990/05/08 2,090 2,090 2,090 2,090 3,000
1990/05/07 1,980 2,100 1,980 2,100 6,000
1990/05/02 2,000 2,050 2,000 2,050 4,000
1990/05/01 1,950 2,050 1,950 2,050 5,000
1990/04/27 2,000 2,060 2,000 2,060 22,000
1990/04/25 1,900 2,000 1,900 2,000 6,000
1990/04/24 1,880 1,980 1,880 1,980 35,000
1990/04/23 1,880 1,880 1,880 1,880 1,000
1990/04/20 1,900 1,900 1,900 1,900 1,000
1990/04/19 1,900 1,900 1,900 1,900 1,000
1990/04/13 1,930 1,930 1,930 1,930 1,000
1990/04/12 1,930 1,930 1,930 1,930 2,000
1990/04/11 1,890 1,900 1,890 1,890 7,000
1990/04/06 1,680 1,800 1,680 1,720 27,000
1990/04/04 1,900 1,900 1,900 1,900 5,000
1990/04/02 2,100 2,100 2,100 2,100 6,000
1990/03/30 2,070 2,150 2,070 2,150 30,000
1990/03/29 2,150 2,150 2,150 2,150 1,000
1990/03/28 2,030 2,110 2,030 2,110 8,000
1990/03/27 1,990 2,050 1,990 2,050 5,000
1990/03/26 1,880 1,990 1,880 1,990 28,000
1990/03/23 1,920 1,920 1,920 1,920 11,000
1990/03/22 1,960 1,980 1,960 1,980 11,000
1990/03/20 2,040 2,040 2,040 2,040 5,000
1990/03/19 2,160 2,160 2,080 2,080 14,000
1990/03/15 2,200 2,200 2,170 2,170 8,000
1990/03/14 2,170 2,200 2,150 2,200 14,000
1990/03/13 2,140 2,140 2,140 2,140 2,000
1990/03/12 2,200 2,200 2,180 2,180 15,000
1990/03/09 2,200 2,200 2,180 2,180 8,000
1990/03/08 2,240 2,240 2,220 2,220 3,000
1990/03/07 2,200 2,220 2,160 2,220 21,000
1990/03/06 2,100 2,200 2,100 2,200 11,000
1990/03/05 2,050 2,120 2,050 2,120 14,000
1990/03/02 2,050 2,050 2,050 2,050 2,000
1990/03/01 1,960 1,980 1,960 1,980 12,000
1990/02/28 2,000 2,000 1,980 1,980 6,000
1990/02/27 1,950 2,000 1,900 2,000 22,000
1990/02/26 1,980 1,980 1,980 1,980 3,000
1990/02/23 1,980 2,000 1,950 2,000 25,000
1990/02/22 1,960 2,000 1,960 2,000 10,000
1990/02/21 1,980 2,000 1,980 2,000 20,000
1990/02/20 2,030 2,050 2,000 2,000 9,000
1990/02/16 2,050 2,050 2,050 2,050 1,000
1990/02/15 2,120 2,170 2,100 2,140 20,000
1990/02/14 1,990 2,000 1,990 2,000 17,000
1990/02/13 2,130 2,130 2,050 2,050 3,000
1990/02/09 2,150 2,200 2,150 2,170 55,000
1990/02/08 2,050 2,150 2,050 2,150 44,000
1990/02/07 1,700 1,900 1,700 1,900 35,000
1990/02/06 1,670 1,700 1,670 1,700 21,000
1990/02/05 1,650 1,670 1,650 1,650 10,000
1990/02/02 1,670 1,670 1,670 1,670 1,000
1990/02/01 1,680 1,680 1,680 1,680 2,000
1990/01/31 1,650 1,670 1,640 1,670 13,000
1990/01/30 1,650 1,650 1,640 1,650 9,000
1990/01/29 1,670 1,680 1,610 1,650 6,000
1990/01/26 1,660 1,680 1,660 1,680 5,000
1990/01/25 1,660 1,680 1,660 1,680 8,000
1990/01/24 1,660 1,680 1,660 1,680 4,000
1990/01/23 1,660 1,680 1,660 1,680 3,000
1990/01/22 1,660 1,680 1,660 1,680 6,000
1990/01/19 1,680 1,680 1,670 1,680 12,000
1990/01/18 1,670 1,680 1,670 1,680 2,000
1990/01/17 1,680 1,680 1,670 1,680 9,000
1990/01/16 1,690 1,690 1,690 1,690 1,000
1990/01/12 1,670 1,690 1,670 1,690 3,000
1990/01/11 1,680 1,690 1,680 1,690 2,000
1990/01/10 1,650 1,690 1,650 1,690 6,000
1990/01/09 1,650 1,690 1,630 1,690 8,000
1990/01/08 1,650 1,690 1,650 1,690 5,000

このページの先頭へ