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 |
---|---|---|---|---|---|
1992/12/29 | 720 | 720 | 720 | 720 | 1,000 |
1992/12/24 | 755 | 755 | 740 | 740 | 2,000 |
1992/12/21 | 755 | 755 | 755 | 755 | 3,000 |
1992/12/18 | 760 | 760 | 760 | 760 | 3,000 |
1992/12/15 | 780 | 780 | 780 | 780 | 2,000 |
1992/12/14 | 800 | 800 | 800 | 800 | 3,000 |
1992/12/11 | 800 | 800 | 780 | 780 | 2,000 |
1992/12/09 | 800 | 800 | 800 | 800 | 3,000 |
1992/12/08 | 800 | 800 | 800 | 800 | 3,000 |
1992/12/04 | 800 | 800 | 800 | 800 | 6,000 |
1992/12/03 | 800 | 800 | 800 | 800 | 11,000 |
1992/12/02 | 799 | 799 | 799 | 799 | 1,000 |
1992/12/01 | 800 | 800 | 800 | 800 | 8,000 |
1992/11/24 | 799 | 800 | 799 | 800 | 8,000 |
1992/11/20 | 800 | 800 | 800 | 800 | 2,000 |
1992/11/19 | 799 | 799 | 799 | 799 | 3,000 |
1992/11/16 | 789 | 789 | 789 | 789 | 1,000 |
1992/11/12 | 790 | 790 | 790 | 790 | 1,000 |
1992/11/10 | 798 | 799 | 798 | 799 | 3,000 |
1992/11/09 | 799 | 799 | 799 | 799 | 1,000 |
1992/11/06 | 800 | 800 | 800 | 800 | 2,000 |
1992/11/05 | 795 | 795 | 795 | 795 | 4,000 |
1992/11/04 | 800 | 805 | 800 | 805 | 10,000 |
1992/11/02 | 800 | 800 | 800 | 800 | 2,000 |
1992/10/28 | 800 | 800 | 800 | 800 | 1,000 |
1992/10/27 | 800 | 800 | 800 | 800 | 2,000 |
1992/10/23 | 818 | 818 | 818 | 818 | 1,000 |
1992/10/22 | 818 | 818 | 818 | 818 | 1,000 |
1992/10/21 | 818 | 818 | 818 | 818 | 5,000 |
1992/10/20 | 808 | 820 | 808 | 820 | 11,000 |
1992/10/15 | 815 | 815 | 815 | 815 | 1,000 |
1992/10/06 | 816 | 816 | 816 | 816 | 1,000 |
1992/10/05 | 820 | 820 | 820 | 820 | 5,000 |
1992/10/02 | 820 | 820 | 820 | 820 | 1,000 |
1992/10/01 | 775 | 775 | 775 | 775 | 2,000 |
1992/09/21 | 765 | 765 | 760 | 760 | 3,000 |
1992/09/18 | 773 | 773 | 773 | 773 | 3,000 |
1992/09/07 | 775 | 775 | 775 | 775 | 5,000 |
1992/09/04 | 775 | 775 | 775 | 775 | 1,000 |
1992/09/02 | 775 | 775 | 775 | 775 | 1,000 |
1992/08/19 | 710 | 710 | 710 | 710 | 1,000 |
1992/08/06 | 779 | 779 | 779 | 779 | 2,000 |
1992/08/05 | 765 | 780 | 765 | 780 | 7,000 |
1992/08/04 | 759 | 759 | 759 | 759 | 1,000 |
1992/07/28 | 765 | 765 | 765 | 765 | 1,000 |
1992/07/16 | 770 | 770 | 770 | 770 | 1,000 |
1992/07/15 | 770 | 770 | 770 | 770 | 1,000 |
1992/07/10 | 770 | 770 | 770 | 770 | 1,000 |
1992/07/02 | 770 | 770 | 770 | 770 | 2,000 |
1992/07/01 | 760 | 760 | 760 | 760 | 1,000 |
1992/06/30 | 760 | 760 | 760 | 760 | 1,000 |
1992/06/29 | 770 | 770 | 770 | 770 | 5,000 |
1992/06/22 | 770 | 770 | 770 | 770 | 3,000 |
1992/06/19 | 760 | 760 | 760 | 760 | 11,000 |
1992/06/17 | 760 | 760 | 760 | 760 | 12,000 |
1992/06/16 | 760 | 760 | 760 | 760 | 1,000 |
1992/06/10 | 750 | 750 | 750 | 750 | 1,000 |
1992/06/09 | 790 | 790 | 770 | 770 | 6,000 |
1992/06/05 | 810 | 810 | 795 | 795 | 6,000 |
1992/06/02 | 795 | 795 | 795 | 795 | 20,000 |
1992/05/29 | 780 | 780 | 780 | 780 | 31,000 |
1992/05/27 | 780 | 780 | 780 | 780 | 1,000 |
1992/05/20 | 777 | 780 | 777 | 780 | 6,000 |
1992/05/18 | 775 | 775 | 775 | 775 | 1,000 |
1992/05/15 | 785 | 785 | 775 | 775 | 6,000 |
1992/05/14 | 775 | 775 | 775 | 775 | 2,000 |
1992/04/13 | 810 | 810 | 810 | 810 | 1,000 |
1992/04/10 | 810 | 810 | 810 | 810 | 1,000 |
1992/04/09 | 805 | 805 | 805 | 805 | 1,000 |
1992/04/08 | 805 | 805 | 805 | 805 | 3,000 |
1992/04/07 | 800 | 800 | 800 | 800 | 2,000 |
1992/04/06 | 795 | 795 | 795 | 795 | 1,000 |
1992/04/03 | 770 | 770 | 770 | 770 | 1,000 |
1992/04/02 | 770 | 770 | 765 | 770 | 5,000 |
1992/03/31 | 725 | 725 | 725 | 725 | 1,000 |
1992/03/27 | 705 | 705 | 700 | 700 | 2,000 |
1992/03/19 | 790 | 790 | 790 | 790 | 4,000 |
1992/03/05 | 895 | 895 | 895 | 895 | 1,000 |
1992/03/04 | 875 | 890 | 875 | 890 | 2,000 |
1992/02/27 | 950 | 960 | 942 | 960 | 10,000 |
1992/02/10 | 950 | 950 | 950 | 950 | 1,000 |
1992/02/07 | 940 | 945 | 940 | 945 | 2,000 |
1992/02/04 | 940 | 940 | 940 | 940 | 1,000 |
1992/02/03 | 970 | 970 | 970 | 970 | 1,000 |
1992/01/31 | 990 | 990 | 990 | 990 | 1,000 |
1992/01/30 | 975 | 975 | 975 | 975 | 1,000 |
1992/01/29 | 970 | 970 | 970 | 970 | 4,000 |
1992/01/27 | 900 | 900 | 900 | 900 | 3,000 |
1992/01/24 | 885 | 885 | 885 | 885 | 3,000 |
1992/01/23 | 860 | 860 | 860 | 860 | 2,000 |
1992/01/22 | 850 | 850 | 850 | 850 | 1,000 |
1992/01/17 | 865 | 865 | 865 | 865 | 1,000 |
1992/01/16 | 860 | 860 | 860 | 860 | 2,000 |
1992/01/14 | 850 | 850 | 850 | 850 | 1,000 |