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 |
---|---|---|---|---|---|
1994/12/30 | 840 | 840 | 840 | 840 | 1,000 |
1994/12/29 | 830 | 830 | 830 | 830 | 1,000 |
1994/12/28 | 830 | 830 | 830 | 830 | 5,000 |
1994/12/27 | 830 | 830 | 830 | 830 | 2,000 |
1994/12/26 | 820 | 830 | 820 | 830 | 7,000 |
1994/12/20 | 811 | 811 | 811 | 811 | 2,000 |
1994/12/19 | 817 | 817 | 810 | 810 | 9,000 |
1994/12/16 | 820 | 820 | 820 | 820 | 2,000 |
1994/12/15 | 820 | 820 | 820 | 820 | 1,000 |
1994/12/14 | 820 | 820 | 820 | 820 | 2,000 |
1994/12/13 | 840 | 840 | 840 | 840 | 1,000 |
1994/12/12 | 820 | 820 | 820 | 820 | 1,000 |
1994/12/08 | 820 | 820 | 820 | 820 | 2,000 |
1994/12/07 | 820 | 820 | 820 | 820 | 1,000 |
1994/12/02 | 809 | 809 | 809 | 809 | 2,000 |
1994/11/30 | 790 | 790 | 790 | 790 | 2,000 |
1994/11/29 | 800 | 800 | 800 | 800 | 1,000 |
1994/11/17 | 850 | 850 | 845 | 850 | 15,000 |
1994/11/16 | 850 | 850 | 850 | 850 | 5,000 |
1994/11/15 | 850 | 850 | 850 | 850 | 5,000 |
1994/11/14 | 850 | 850 | 849 | 850 | 6,000 |
1994/11/11 | 842 | 842 | 842 | 842 | 1,000 |
1994/11/10 | 842 | 842 | 842 | 842 | 6,000 |
1994/11/08 | 840 | 840 | 840 | 840 | 3,000 |
1994/11/07 | 835 | 835 | 835 | 835 | 2,000 |
1994/11/01 | 835 | 835 | 835 | 835 | 1,000 |
1994/10/27 | 800 | 800 | 800 | 800 | 1,000 |
1994/10/21 | 880 | 888 | 880 | 888 | 7,000 |
1994/10/20 | 889 | 889 | 889 | 889 | 1,000 |
1994/10/13 | 865 | 890 | 865 | 890 | 15,000 |
1994/10/07 | 840 | 840 | 840 | 840 | 1,000 |
1994/10/05 | 820 | 840 | 820 | 840 | 4,000 |
1994/09/30 | 830 | 830 | 830 | 830 | 1,000 |
1994/09/29 | 830 | 839 | 820 | 820 | 7,000 |
1994/09/28 | 820 | 820 | 820 | 820 | 1,000 |
1994/09/22 | 820 | 820 | 820 | 820 | 4,000 |
1994/09/19 | 800 | 800 | 800 | 800 | 1,000 |
1994/09/14 | 810 | 810 | 810 | 810 | 4,000 |
1994/09/13 | 810 | 810 | 810 | 810 | 2,000 |
1994/09/09 | 820 | 825 | 820 | 825 | 3,000 |
1994/09/07 | 800 | 800 | 800 | 800 | 1,000 |
1994/09/01 | 825 | 825 | 825 | 825 | 1,000 |
1994/08/29 | 800 | 800 | 800 | 800 | 1,000 |
1994/08/26 | 800 | 800 | 800 | 800 | 1,000 |
1994/08/22 | 800 | 800 | 800 | 800 | 1,000 |
1994/08/19 | 800 | 800 | 800 | 800 | 1,000 |
1994/08/08 | 820 | 820 | 820 | 820 | 10,000 |
1994/08/05 | 805 | 805 | 805 | 805 | 1,000 |
1994/08/04 | 811 | 811 | 811 | 811 | 1,000 |
1994/08/03 | 820 | 820 | 820 | 820 | 3,000 |
1994/08/01 | 835 | 835 | 820 | 825 | 7,000 |
1994/07/28 | 805 | 805 | 805 | 805 | 67,000 |
1994/07/27 | 830 | 830 | 805 | 805 | 67,000 |
1994/07/26 | 825 | 825 | 825 | 825 | 1,000 |
1994/07/22 | 840 | 840 | 825 | 825 | 11,000 |
1994/07/21 | 830 | 830 | 830 | 830 | 2,000 |
1994/07/20 | 850 | 850 | 850 | 850 | 1,000 |
1994/07/18 | 855 | 855 | 855 | 855 | 1,000 |
1994/07/13 | 831 | 850 | 831 | 850 | 2,000 |
1994/07/08 | 845 | 845 | 845 | 845 | 8,000 |
1994/07/07 | 850 | 850 | 850 | 850 | 7,000 |
1994/07/06 | 845 | 865 | 845 | 850 | 9,000 |
1994/07/04 | 820 | 820 | 820 | 820 | 1,000 |
1994/07/01 | 840 | 840 | 830 | 830 | 4,000 |
1994/06/23 | 870 | 870 | 870 | 870 | 2,000 |
1994/06/20 | 895 | 895 | 895 | 895 | 1,000 |
1994/06/17 | 900 | 900 | 890 | 900 | 8,000 |
1994/06/10 | 935 | 935 | 920 | 920 | 10,000 |
1994/06/09 | 910 | 920 | 909 | 920 | 20,000 |
1994/06/08 | 880 | 910 | 880 | 910 | 11,000 |
1994/06/07 | 870 | 878 | 870 | 878 | 3,000 |
1994/06/06 | 855 | 870 | 855 | 870 | 12,000 |
1994/06/03 | 842 | 842 | 842 | 842 | 4,000 |
1994/06/02 | 840 | 840 | 840 | 840 | 1,000 |
1994/06/01 | 840 | 840 | 840 | 840 | 2,000 |
1994/05/31 | 840 | 840 | 840 | 840 | 160,000 |
1994/05/30 | 835 | 850 | 835 | 850 | 4,000 |
1994/05/27 | 850 | 850 | 830 | 830 | 5,000 |
1994/05/26 | 850 | 850 | 850 | 850 | 2,000 |
1994/05/25 | 850 | 850 | 850 | 850 | 1,000 |
1994/05/19 | 850 | 850 | 850 | 850 | 1,000 |
1994/05/12 | 850 | 850 | 850 | 850 | 2,000 |
1994/05/11 | 860 | 860 | 860 | 860 | 7,000 |
1994/05/10 | 860 | 860 | 860 | 860 | 19,000 |
1994/05/06 | 835 | 835 | 835 | 835 | 2,000 |
1994/05/02 | 800 | 800 | 800 | 800 | 2,000 |
1994/04/28 | 800 | 800 | 790 | 790 | 4,000 |
1994/04/22 | 840 | 840 | 830 | 830 | 3,000 |
1994/04/21 | 842 | 842 | 841 | 841 | 4,000 |
1994/04/20 | 839 | 841 | 835 | 841 | 14,000 |
1994/04/19 | 800 | 835 | 790 | 835 | 18,000 |
1994/04/18 | 810 | 830 | 810 | 810 | 29,000 |
1994/04/15 | 805 | 810 | 804 | 810 | 8,000 |
1994/04/14 | 785 | 810 | 785 | 810 | 11,000 |
1994/04/13 | 730 | 779 | 730 | 779 | 11,000 |
1994/04/11 | 715 | 730 | 715 | 730 | 2,000 |
1994/04/07 | 715 | 715 | 715 | 715 | 1,000 |
1994/04/04 | 730 | 730 | 730 | 730 | 1,000 |
1994/04/01 | 730 | 730 | 730 | 730 | 1,000 |
1994/03/30 | 730 | 730 | 730 | 730 | 3,000 |
1994/03/28 | 725 | 725 | 725 | 725 | 1,000 |
1994/03/25 | 739 | 740 | 739 | 740 | 2,000 |
1994/03/24 | 750 | 750 | 750 | 750 | 1,000 |
1994/03/23 | 750 | 750 | 750 | 750 | 1,000 |
1994/03/18 | 750 | 750 | 750 | 750 | 1,000 |
1994/03/17 | 750 | 750 | 750 | 750 | 6,000 |
1994/03/16 | 750 | 750 | 750 | 750 | 1,000 |
1994/03/15 | 760 | 760 | 745 | 745 | 12,000 |
1994/03/14 | 760 | 760 | 760 | 760 | 1,000 |
1994/03/11 | 780 | 780 | 760 | 760 | 6,000 |
1994/03/10 | 776 | 776 | 776 | 776 | 2,000 |
1994/03/09 | 750 | 771 | 750 | 771 | 4,000 |
1994/03/08 | 740 | 750 | 740 | 750 | 10,000 |
1994/03/07 | 735 | 735 | 735 | 735 | 1,000 |
1994/03/04 | 765 | 765 | 765 | 765 | 10,000 |
1994/03/03 | 760 | 760 | 760 | 760 | 1,000 |
1994/03/01 | 735 | 735 | 735 | 735 | 1,000 |
1994/02/28 | 740 | 740 | 735 | 735 | 8,000 |
1994/02/25 | 735 | 735 | 735 | 735 | 2,000 |
1994/02/24 | 735 | 735 | 735 | 735 | 3,000 |
1994/02/22 | 749 | 749 | 734 | 734 | 4,000 |
1994/02/18 | 749 | 749 | 749 | 749 | 1,000 |
1994/02/17 | 750 | 750 | 750 | 750 | 1,000 |
1994/02/15 | 750 | 750 | 750 | 750 | 1,000 |
1994/02/08 | 750 | 750 | 750 | 750 | 1,000 |
1994/02/04 | 755 | 755 | 755 | 755 | 1,000 |
1994/02/03 | 790 | 790 | 790 | 790 | 2,000 |
1994/02/02 | 790 | 810 | 790 | 810 | 3,000 |
1994/02/01 | 790 | 790 | 790 | 790 | 4,000 |
1994/01/26 | 750 | 750 | 750 | 750 | 1,000 |
1994/01/21 | 799 | 799 | 799 | 799 | 1,000 |
1994/01/20 | 795 | 798 | 791 | 791 | 11,000 |
1994/01/19 | 791 | 791 | 773 | 790 | 12,000 |
1994/01/18 | 740 | 785 | 740 | 785 | 28,000 |
1994/01/14 | 685 | 685 | 685 | 685 | 1,000 |
1994/01/13 | 680 | 680 | 680 | 680 | 1,000 |
1994/01/12 | 675 | 675 | 675 | 675 | 2,000 |
1994/01/06 | 665 | 665 | 665 | 665 | 15,000 |
1994/01/05 | 665 | 665 | 665 | 665 | 3,000 |
1994/01/04 | 675 | 675 | 675 | 675 | 1,000 |