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 |