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 |
---|---|---|---|---|---|
1995/12/29 | 729 | 729 | 729 | 729 | 3,000 |
1995/12/28 | 725 | 725 | 724 | 724 | 4,000 |
1995/12/27 | 725 | 725 | 725 | 725 | 6,000 |
1995/12/25 | 720 | 720 | 720 | 720 | 6,000 |
1995/12/22 | 725 | 725 | 720 | 720 | 4,000 |
1995/12/15 | 725 | 725 | 725 | 725 | 1,000 |
1995/12/14 | 731 | 731 | 720 | 731 | 3,000 |
1995/12/13 | 721 | 731 | 721 | 731 | 3,000 |
1995/12/12 | 699 | 720 | 699 | 720 | 17,000 |
1995/12/11 | 699 | 699 | 699 | 699 | 5,000 |
1995/12/08 | 690 | 690 | 690 | 690 | 1,000 |
1995/12/06 | 709 | 709 | 705 | 705 | 2,000 |
1995/12/05 | 704 | 704 | 704 | 704 | 1,000 |
1995/12/04 | 700 | 705 | 700 | 705 | 7,000 |
1995/12/01 | 695 | 695 | 695 | 695 | 2,000 |
1995/11/30 | 695 | 695 | 691 | 691 | 3,000 |
1995/11/29 | 690 | 695 | 690 | 695 | 3,000 |
1995/11/28 | 685 | 685 | 685 | 685 | 3,000 |
1995/11/27 | 680 | 685 | 680 | 685 | 6,000 |
1995/11/24 | 680 | 680 | 680 | 680 | 3,000 |
1995/11/22 | 680 | 680 | 680 | 680 | 1,000 |
1995/11/21 | 660 | 680 | 660 | 680 | 9,000 |
1995/11/20 | 652 | 665 | 652 | 665 | 7,000 |
1995/11/17 | 650 | 665 | 650 | 665 | 4,000 |
1995/11/14 | 670 | 670 | 665 | 665 | 11,000 |
1995/11/10 | 670 | 670 | 665 | 665 | 2,000 |
1995/11/08 | 665 | 665 | 665 | 665 | 1,000 |
1995/11/01 | 715 | 715 | 715 | 715 | 4,000 |
1995/10/31 | 665 | 665 | 665 | 665 | 1,000 |
1995/10/30 | 650 | 650 | 650 | 650 | 4,000 |
1995/10/19 | 665 | 665 | 665 | 665 | 1,000 |
1995/10/12 | 660 | 660 | 660 | 660 | 1,000 |
1995/10/11 | 670 | 670 | 670 | 670 | 4,000 |
1995/10/06 | 670 | 670 | 670 | 670 | 2,000 |
1995/10/04 | 670 | 670 | 670 | 670 | 1,000 |
1995/10/02 | 660 | 660 | 660 | 660 | 1,000 |
1995/09/29 | 635 | 635 | 635 | 635 | 2,000 |
1995/09/28 | 640 | 640 | 640 | 640 | 10,000 |
1995/09/26 | 636 | 640 | 636 | 640 | 3,000 |
1995/09/25 | 641 | 641 | 641 | 641 | 1,000 |
1995/09/12 | 649 | 665 | 649 | 665 | 4,000 |
1995/09/11 | 649 | 649 | 649 | 649 | 3,000 |
1995/09/06 | 649 | 649 | 649 | 649 | 1,000 |
1995/09/01 | 651 | 651 | 651 | 651 | 3,000 |
1995/08/16 | 651 | 651 | 651 | 651 | 3,000 |
1995/08/15 | 650 | 650 | 650 | 650 | 1,000 |
1995/08/08 | 650 | 650 | 650 | 650 | 2,000 |
1995/08/02 | 650 | 695 | 650 | 695 | 5,000 |
1995/08/01 | 650 | 650 | 650 | 650 | 3,000 |
1995/07/24 | 650 | 650 | 650 | 650 | 1,000 |
1995/07/18 | 700 | 700 | 700 | 700 | 1,000 |
1995/07/17 | 700 | 700 | 700 | 700 | 5,000 |
1995/07/14 | 654 | 695 | 654 | 695 | 9,000 |
1995/07/13 | 619 | 619 | 619 | 619 | 4,000 |
1995/07/12 | 639 | 639 | 639 | 639 | 2,000 |
1995/07/11 | 654 | 654 | 654 | 654 | 1,000 |
1995/07/05 | 639 | 654 | 639 | 654 | 3,000 |
1995/06/30 | 664 | 664 | 663 | 664 | 6,000 |
1995/06/26 | 599 | 599 | 599 | 599 | 1,000 |
1995/06/16 | 630 | 630 | 630 | 630 | 10,000 |
1995/06/12 | 620 | 630 | 620 | 630 | 2,000 |
1995/06/07 | 630 | 630 | 630 | 630 | 1,000 |
1995/06/01 | 690 | 700 | 690 | 700 | 7,000 |
1995/05/15 | 695 | 695 | 695 | 695 | 4,000 |
1995/05/02 | 699 | 699 | 699 | 699 | 1,000 |
1995/04/07 | 700 | 700 | 700 | 700 | 2,000 |
1995/04/06 | 700 | 700 | 700 | 700 | 1,000 |
1995/03/31 | 770 | 770 | 770 | 770 | 2,000 |
1995/03/28 | 650 | 650 | 650 | 650 | 4,000 |
1995/03/14 | 800 | 800 | 800 | 800 | 2,000 |
1995/03/13 | 800 | 800 | 800 | 800 | 1,000 |
1995/03/10 | 820 | 820 | 820 | 820 | 2,000 |
1995/03/08 | 800 | 800 | 800 | 800 | 2,000 |
1995/03/07 | 800 | 800 | 800 | 800 | 1,000 |
1995/03/06 | 800 | 800 | 800 | 800 | 1,000 |
1995/03/03 | 775 | 775 | 775 | 775 | 2,000 |
1995/02/24 | 750 | 750 | 750 | 750 | 2,000 |
1995/02/14 | 750 | 750 | 750 | 750 | 1,000 |
1995/02/09 | 800 | 800 | 800 | 800 | 2,000 |
1995/02/08 | 800 | 800 | 800 | 800 | 1,000 |
1995/02/06 | 800 | 800 | 800 | 800 | 2,000 |
1995/02/02 | 800 | 800 | 800 | 800 | 2,000 |
1995/02/01 | 800 | 800 | 800 | 800 | 1,000 |
1995/01/30 | 790 | 790 | 790 | 790 | 1,000 |
1995/01/26 | 800 | 800 | 800 | 800 | 2,000 |
1995/01/24 | 805 | 805 | 800 | 800 | 8,000 |
1995/01/20 | 825 | 825 | 825 | 825 | 4,000 |
1995/01/19 | 820 | 830 | 820 | 830 | 6,000 |
1995/01/09 | 825 | 825 | 810 | 820 | 10,000 |
1995/01/06 | 845 | 845 | 840 | 840 | 11,000 |
1995/01/05 | 850 | 850 | 850 | 850 | 10,000 |
1995/01/04 | 850 | 850 | 850 | 850 | 7,000 |