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 |
---|---|---|---|---|---|
1993/12/24 | 650 | 650 | 650 | 650 | 10,000 |
1993/12/22 | 655 | 655 | 655 | 655 | 1,000 |
1993/12/17 | 655 | 656 | 655 | 656 | 10,000 |
1993/12/16 | 705 | 705 | 655 | 655 | 26,000 |
1993/12/14 | 760 | 760 | 760 | 760 | 3,000 |
1993/12/13 | 695 | 760 | 695 | 760 | 7,000 |
1993/12/10 | 690 | 695 | 690 | 695 | 3,000 |
1993/12/07 | 690 | 690 | 690 | 690 | 4,000 |
1993/12/03 | 700 | 700 | 700 | 700 | 1,000 |
1993/12/02 | 700 | 700 | 700 | 700 | 1,000 |
1993/12/01 | 689 | 689 | 689 | 689 | 2,000 |
1993/11/30 | 709 | 709 | 689 | 689 | 8,000 |
1993/11/26 | 700 | 710 | 690 | 710 | 12,000 |
1993/11/25 | 700 | 700 | 700 | 700 | 4,000 |
1993/11/24 | 710 | 710 | 710 | 710 | 5,000 |
1993/11/18 | 750 | 750 | 750 | 750 | 1,000 |
1993/11/17 | 750 | 750 | 750 | 750 | 1,000 |
1993/11/16 | 750 | 750 | 750 | 750 | 2,000 |
1993/11/15 | 749 | 749 | 749 | 749 | 1,000 |
1993/11/12 | 749 | 749 | 749 | 749 | 1,000 |
1993/11/10 | 750 | 750 | 745 | 750 | 5,000 |
1993/11/09 | 750 | 750 | 750 | 750 | 9,000 |
1993/11/08 | 756 | 756 | 750 | 750 | 9,000 |
1993/11/05 | 759 | 760 | 751 | 751 | 5,000 |
1993/11/04 | 760 | 765 | 751 | 765 | 7,000 |
1993/11/02 | 760 | 760 | 760 | 760 | 2,000 |
1993/11/01 | 770 | 770 | 770 | 770 | 1,000 |
1993/10/28 | 760 | 760 | 760 | 760 | 11,000 |
1993/10/27 | 770 | 770 | 760 | 760 | 8,000 |
1993/10/26 | 770 | 770 | 770 | 770 | 15,000 |
1993/10/25 | 780 | 780 | 780 | 780 | 2,000 |
1993/10/22 | 780 | 780 | 780 | 780 | 6,000 |
1993/10/21 | 785 | 785 | 780 | 780 | 2,000 |
1993/10/20 | 780 | 780 | 780 | 780 | 22,000 |
1993/10/19 | 780 | 780 | 780 | 780 | 1,000 |
1993/10/18 | 800 | 800 | 800 | 800 | 1,000 |
1993/10/15 | 810 | 810 | 810 | 810 | 3,000 |
1993/10/14 | 800 | 800 | 800 | 800 | 1,000 |
1993/10/13 | 810 | 810 | 810 | 810 | 1,000 |
1993/10/07 | 810 | 810 | 810 | 810 | 2,000 |
1993/10/06 | 828 | 828 | 798 | 798 | 3,000 |
1993/10/05 | 810 | 830 | 810 | 830 | 4,000 |
1993/10/04 | 774 | 774 | 774 | 774 | 2,000 |
1993/10/01 | 774 | 774 | 774 | 774 | 3,000 |
1993/09/30 | 799 | 799 | 774 | 774 | 3,000 |
1993/09/29 | 774 | 774 | 774 | 774 | 1,000 |
1993/09/28 | 800 | 800 | 798 | 800 | 3,000 |
1993/09/27 | 810 | 810 | 800 | 800 | 2,000 |
1993/09/24 | 811 | 811 | 810 | 810 | 8,000 |
1993/09/22 | 810 | 814 | 810 | 810 | 13,000 |
1993/09/21 | 809 | 810 | 800 | 810 | 7,000 |
1993/09/20 | 815 | 815 | 809 | 809 | 16,000 |
1993/09/17 | 820 | 820 | 815 | 815 | 3,000 |
1993/09/16 | 862 | 862 | 830 | 830 | 7,000 |
1993/09/14 | 881 | 882 | 860 | 860 | 13,000 |
1993/09/13 | 829 | 871 | 829 | 871 | 82,000 |
1993/09/10 | 812 | 830 | 810 | 810 | 104,000 |
1993/09/09 | 812 | 812 | 810 | 810 | 9,000 |
1993/09/08 | 810 | 810 | 810 | 810 | 2,000 |
1993/09/07 | 818 | 823 | 818 | 818 | 20,000 |
1993/09/01 | 835 | 835 | 835 | 835 | 11,000 |
1993/08/31 | 835 | 835 | 835 | 835 | 33,000 |
1993/08/27 | 830 | 830 | 830 | 830 | 1,000 |
1993/08/26 | 825 | 830 | 825 | 830 | 13,000 |
1993/08/25 | 825 | 825 | 825 | 825 | 1,000 |
1993/08/24 | 870 | 870 | 870 | 870 | 1,000 |
1993/08/23 | 874 | 874 | 874 | 874 | 1,000 |
1993/08/20 | 872 | 872 | 872 | 872 | 1,000 |
1993/08/19 | 872 | 872 | 847 | 847 | 5,000 |
1993/08/13 | 872 | 872 | 872 | 872 | 8,000 |
1993/08/12 | 880 | 880 | 870 | 872 | 47,000 |
1993/08/11 | 850 | 850 | 840 | 840 | 5,000 |
1993/08/10 | 840 | 840 | 840 | 840 | 5,000 |
1993/08/09 | 825 | 833 | 825 | 833 | 4,000 |
1993/08/05 | 825 | 825 | 825 | 825 | 2,000 |
1993/08/04 | 840 | 840 | 825 | 825 | 37,000 |
1993/08/03 | 835 | 835 | 835 | 835 | 2,000 |
1993/07/30 | 845 | 845 | 835 | 835 | 20,000 |
1993/07/29 | 850 | 850 | 840 | 840 | 10,000 |
1993/07/28 | 870 | 870 | 870 | 870 | 7,000 |
1993/07/27 | 865 | 880 | 865 | 880 | 15,000 |
1993/07/23 | 860 | 860 | 860 | 860 | 25,000 |
1993/07/21 | 860 | 860 | 860 | 860 | 8,000 |
1993/07/20 | 860 | 860 | 860 | 860 | 5,000 |
1993/07/07 | 884 | 884 | 880 | 880 | 71,000 |
1993/07/06 | 884 | 884 | 884 | 884 | 2,000 |
1993/07/05 | 885 | 885 | 885 | 885 | 2,000 |
1993/07/02 | 880 | 890 | 880 | 890 | 7,000 |
1993/07/01 | 880 | 880 | 880 | 880 | 2,000 |
1993/06/30 | 900 | 900 | 880 | 880 | 6,000 |
1993/06/29 | 904 | 904 | 904 | 904 | 2,000 |
1993/06/28 | 900 | 904 | 895 | 904 | 25,000 |
1993/06/25 | 890 | 890 | 890 | 890 | 3,000 |
1993/06/24 | 900 | 900 | 900 | 900 | 2,000 |
1993/06/23 | 900 | 900 | 900 | 900 | 2,000 |
1993/06/22 | 901 | 901 | 901 | 901 | 8,000 |
1993/06/21 | 901 | 918 | 901 | 918 | 23,000 |
1993/06/18 | 918 | 918 | 901 | 901 | 12,000 |
1993/06/17 | 918 | 918 | 918 | 918 | 3,000 |
1993/06/16 | 928 | 928 | 928 | 928 | 2,000 |
1993/06/15 | 939 | 939 | 939 | 939 | 2,000 |
1993/06/14 | 940 | 940 | 940 | 940 | 2,000 |
1993/06/11 | 941 | 941 | 941 | 941 | 2,000 |
1993/06/10 | 942 | 942 | 942 | 942 | 4,000 |
1993/06/08 | 943 | 943 | 942 | 942 | 4,000 |
1993/06/07 | 948 | 948 | 948 | 948 | 7,000 |
1993/06/04 | 935 | 935 | 918 | 918 | 19,000 |
1993/06/03 | 935 | 935 | 935 | 935 | 8,000 |
1993/06/02 | 918 | 935 | 915 | 935 | 42,000 |
1993/06/01 | 923 | 923 | 918 | 918 | 4,000 |
1993/05/31 | 943 | 943 | 918 | 918 | 13,000 |
1993/05/28 | 943 | 943 | 943 | 943 | 7,000 |
1993/05/27 | 945 | 945 | 945 | 945 | 42,000 |
1993/05/26 | 900 | 900 | 885 | 885 | 22,000 |
1993/05/25 | 885 | 900 | 885 | 900 | 29,000 |
1993/05/24 | 890 | 890 | 885 | 885 | 10,000 |
1993/05/21 | 890 | 890 | 890 | 890 | 14,000 |
1993/05/20 | 888 | 888 | 888 | 888 | 1,000 |
1993/05/19 | 890 | 890 | 890 | 890 | 1,000 |
1993/05/14 | 890 | 890 | 890 | 890 | 5,000 |
1993/05/13 | 900 | 900 | 900 | 900 | 7,000 |
1993/05/12 | 875 | 893 | 875 | 891 | 61,000 |
1993/05/11 | 860 | 870 | 860 | 870 | 22,000 |
1993/05/10 | 860 | 860 | 860 | 860 | 1,000 |
1993/05/07 | 860 | 870 | 860 | 870 | 3,000 |
1993/05/06 | 860 | 860 | 860 | 860 | 5,000 |
1993/04/30 | 850 | 850 | 850 | 850 | 2,000 |
1993/04/28 | 855 | 855 | 855 | 855 | 3,000 |
1993/04/27 | 830 | 830 | 830 | 830 | 2,000 |
1993/04/26 | 840 | 840 | 840 | 840 | 2,000 |
1993/04/23 | 850 | 860 | 850 | 855 | 43,000 |
1993/04/22 | 855 | 855 | 855 | 855 | 2,000 |
1993/04/21 | 820 | 860 | 820 | 860 | 44,000 |
1993/04/20 | 810 | 810 | 810 | 810 | 17,000 |
1993/04/19 | 810 | 811 | 810 | 810 | 30,000 |
1993/04/16 | 811 | 811 | 805 | 810 | 58,000 |
1993/04/15 | 820 | 820 | 810 | 810 | 17,000 |
1993/04/14 | 800 | 810 | 800 | 810 | 11,000 |
1993/04/13 | 810 | 810 | 810 | 810 | 1,000 |
1993/04/12 | 800 | 810 | 800 | 810 | 15,000 |
1993/04/09 | 800 | 800 | 800 | 800 | 2,000 |
1993/04/08 | 810 | 810 | 800 | 810 | 5,000 |
1993/04/06 | 810 | 810 | 810 | 810 | 1,000 |
1993/04/05 | 800 | 800 | 800 | 800 | 3,000 |
1993/04/02 | 800 | 800 | 800 | 800 | 3,000 |
1993/04/01 | 810 | 810 | 810 | 810 | 1,000 |
1993/03/31 | 810 | 810 | 800 | 810 | 26,000 |
1993/03/30 | 800 | 800 | 795 | 795 | 8,000 |
1993/03/29 | 800 | 800 | 800 | 800 | 12,000 |
1993/03/26 | 786 | 787 | 786 | 787 | 2,000 |
1993/03/25 | 796 | 796 | 796 | 796 | 1,000 |
1993/03/24 | 785 | 790 | 785 | 785 | 4,000 |
1993/03/23 | 795 | 795 | 795 | 795 | 1,000 |
1993/03/19 | 790 | 790 | 790 | 790 | 5,000 |
1993/03/18 | 800 | 800 | 800 | 800 | 2,000 |
1993/03/17 | 780 | 780 | 780 | 780 | 4,000 |
1993/03/16 | 780 | 790 | 780 | 780 | 12,000 |
1993/03/15 | 780 | 780 | 780 | 780 | 4,000 |
1993/03/11 | 700 | 700 | 700 | 700 | 34,000 |
1993/03/10 | 670 | 700 | 670 | 700 | 30,000 |
1993/03/09 | 690 | 690 | 670 | 670 | 66,000 |
1993/03/08 | 690 | 690 | 690 | 690 | 12,000 |
1993/03/05 | 690 | 690 | 690 | 690 | 6,000 |
1993/03/04 | 700 | 700 | 690 | 690 | 10,000 |
1993/03/03 | 722 | 722 | 700 | 700 | 6,000 |
1993/03/02 | 730 | 730 | 727 | 727 | 7,000 |
1993/03/01 | 750 | 750 | 730 | 740 | 5,000 |
1993/02/24 | 750 | 750 | 750 | 750 | 9,000 |
1993/02/23 | 750 | 750 | 750 | 750 | 50,000 |
1993/02/22 | 750 | 750 | 750 | 750 | 61,000 |
1993/02/19 | 745 | 745 | 745 | 745 | 2,000 |
1993/02/18 | 750 | 750 | 750 | 750 | 5,000 |
1993/02/16 | 750 | 750 | 750 | 750 | 5,000 |
1993/02/15 | 770 | 770 | 770 | 770 | 1,000 |
1993/02/12 | 770 | 770 | 765 | 765 | 8,000 |
1993/02/10 | 775 | 780 | 775 | 775 | 6,000 |
1993/02/09 | 770 | 775 | 770 | 775 | 6,000 |
1993/02/08 | 770 | 775 | 770 | 775 | 2,000 |
1993/02/05 | 790 | 790 | 790 | 790 | 3,000 |
1993/02/03 | 797 | 797 | 797 | 797 | 1,000 |
1993/02/02 | 796 | 796 | 792 | 792 | 5,000 |
1993/02/01 | 797 | 797 | 792 | 792 | 7,000 |
1993/01/28 | 800 | 800 | 800 | 800 | 1,000 |
1993/01/26 | 790 | 790 | 790 | 790 | 1,000 |
1993/01/25 | 800 | 800 | 795 | 795 | 5,000 |
1993/01/22 | 800 | 800 | 800 | 800 | 1,000 |
1993/01/21 | 800 | 800 | 800 | 800 | 3,000 |
1993/01/20 | 795 | 795 | 795 | 795 | 1,000 |
1993/01/19 | 800 | 800 | 800 | 800 | 1,000 |
1993/01/18 | 798 | 798 | 798 | 798 | 1,000 |
1993/01/13 | 798 | 798 | 798 | 798 | 1,000 |
1993/01/11 | 799 | 799 | 799 | 799 | 1,000 |
1993/01/05 | 800 | 800 | 770 | 770 | 2,000 |
1993/01/04 | 775 | 775 | 775 | 775 | 1,000 |