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 |
---|---|---|---|---|---|
1997/12/30 | 402 | 405 | 402 | 405 | 6,000 |
1997/12/26 | 399 | 399 | 399 | 399 | 8,000 |
1997/12/25 | 400 | 400 | 400 | 400 | 1,000 |
1997/12/24 | 405 | 405 | 405 | 405 | 3,000 |
1997/12/15 | 410 | 410 | 410 | 410 | 1,000 |
1997/12/08 | 414 | 415 | 414 | 415 | 101,000 |
1997/12/05 | 414 | 414 | 414 | 414 | 64,000 |
1997/12/03 | 414 | 414 | 414 | 414 | 1,000 |
1997/12/02 | 415 | 415 | 415 | 415 | 1,000 |
1997/11/27 | 415 | 415 | 415 | 415 | 35,000 |
1997/11/25 | 415 | 415 | 415 | 415 | 1,000 |
1997/11/21 | 420 | 420 | 420 | 420 | 1,000 |
1997/11/20 | 420 | 420 | 420 | 420 | 1,000 |
1997/11/14 | 440 | 440 | 440 | 440 | 1,000 |
1997/11/12 | 440 | 440 | 440 | 440 | 1,000 |
1997/11/05 | 444 | 450 | 444 | 450 | 5,000 |
1997/11/04 | 439 | 439 | 439 | 439 | 2,000 |
1997/10/28 | 400 | 400 | 400 | 400 | 2,000 |
1997/10/27 | 400 | 400 | 400 | 400 | 1,000 |
1997/10/23 | 380 | 390 | 380 | 380 | 18,000 |
1997/10/22 | 370 | 370 | 370 | 370 | 17,000 |
1997/10/17 | 390 | 390 | 390 | 390 | 1,000 |
1997/10/16 | 390 | 390 | 390 | 390 | 2,000 |
1997/10/15 | 400 | 400 | 400 | 400 | 6,000 |
1997/10/14 | 380 | 380 | 380 | 380 | 1,000 |
1997/10/13 | 380 | 380 | 380 | 380 | 3,000 |
1997/10/09 | 380 | 380 | 380 | 380 | 9,000 |
1997/10/08 | 399 | 399 | 399 | 399 | 2,000 |
1997/10/07 | 400 | 400 | 400 | 400 | 13,000 |
1997/10/06 | 420 | 420 | 420 | 420 | 4,000 |
1997/10/02 | 474 | 474 | 474 | 474 | 5,000 |
1997/09/26 | 630 | 630 | 630 | 630 | 2,000 |
1997/09/18 | 650 | 660 | 650 | 660 | 2,000 |
1997/09/16 | 660 | 660 | 660 | 660 | 3,000 |
1997/09/11 | 679 | 679 | 679 | 679 | 1,000 |
1997/09/10 | 679 | 679 | 679 | 679 | 1,000 |
1997/09/03 | 680 | 690 | 680 | 690 | 5,000 |
1997/09/01 | 650 | 650 | 650 | 650 | 1,000 |
1997/08/25 | 657 | 657 | 657 | 657 | 1,000 |
1997/08/18 | 659 | 659 | 659 | 659 | 1,000 |
1997/08/06 | 709 | 709 | 709 | 709 | 2,000 |
1997/08/01 | 650 | 650 | 650 | 650 | 3,000 |
1997/07/30 | 651 | 651 | 650 | 650 | 7,000 |
1997/07/29 | 650 | 650 | 650 | 650 | 1,000 |
1997/07/24 | 650 | 650 | 650 | 650 | 1,000 |
1997/07/23 | 688 | 688 | 688 | 688 | 1,000 |
1997/07/18 | 688 | 688 | 688 | 688 | 255,000 |
1997/07/10 | 700 | 700 | 700 | 700 | 3,000 |
1997/07/09 | 700 | 700 | 700 | 700 | 3,000 |
1997/07/07 | 650 | 650 | 650 | 650 | 2,000 |
1997/07/02 | 700 | 700 | 700 | 700 | 1,000 |
1997/07/01 | 671 | 671 | 651 | 651 | 2,000 |
1997/06/27 | 690 | 690 | 690 | 690 | 50,000 |
1997/06/26 | 695 | 695 | 695 | 695 | 20,000 |
1997/06/25 | 695 | 695 | 695 | 695 | 20,000 |
1997/06/24 | 696 | 696 | 695 | 695 | 11,000 |
1997/06/23 | 690 | 690 | 690 | 690 | 2,000 |
1997/06/17 | 690 | 690 | 690 | 690 | 1,000 |
1997/06/13 | 705 | 705 | 705 | 705 | 1,000 |
1997/06/11 | 705 | 705 | 705 | 705 | 1,000 |
1997/06/09 | 714 | 714 | 714 | 714 | 2,000 |
1997/06/06 | 714 | 714 | 714 | 714 | 1,000 |
1997/06/04 | 717 | 717 | 717 | 717 | 3,000 |
1997/06/03 | 716 | 716 | 716 | 716 | 1,000 |
1997/05/30 | 718 | 718 | 718 | 718 | 1,000 |
1997/05/26 | 718 | 718 | 718 | 718 | 1,000 |
1997/05/19 | 700 | 700 | 700 | 700 | 1,000 |
1997/05/13 | 700 | 700 | 700 | 700 | 2,000 |
1997/05/09 | 701 | 701 | 701 | 701 | 2,000 |
1997/05/08 | 700 | 700 | 700 | 700 | 6,000 |
1997/05/06 | 718 | 718 | 718 | 718 | 1,000 |
1997/05/01 | 708 | 708 | 708 | 708 | 1,000 |
1997/04/28 | 708 | 708 | 708 | 708 | 1,000 |
1997/04/22 | 705 | 705 | 705 | 705 | 1,000 |
1997/04/21 | 705 | 705 | 705 | 705 | 1,000 |
1997/04/17 | 710 | 710 | 710 | 710 | 8,000 |
1997/04/10 | 733 | 733 | 733 | 733 | 5,000 |
1997/04/04 | 730 | 753 | 730 | 753 | 12,000 |
1997/04/03 | 745 | 760 | 745 | 755 | 20,000 |
1997/04/02 | 740 | 740 | 740 | 740 | 3,000 |
1997/04/01 | 740 | 740 | 740 | 740 | 1,000 |
1997/03/31 | 749 | 749 | 749 | 749 | 2,000 |
1997/03/10 | 754 | 760 | 754 | 760 | 3,000 |
1997/03/06 | 784 | 784 | 784 | 784 | 4,000 |
1997/03/04 | 783 | 783 | 780 | 780 | 21,000 |
1997/03/03 | 784 | 784 | 784 | 784 | 4,000 |
1997/02/28 | 777 | 786 | 777 | 786 | 2,000 |
1997/02/27 | 787 | 787 | 777 | 787 | 3,000 |
1997/02/26 | 787 | 787 | 777 | 777 | 7,000 |
1997/02/25 | 787 | 788 | 777 | 788 | 4,000 |
1997/02/24 | 778 | 788 | 778 | 788 | 7,000 |
1997/02/21 | 780 | 790 | 780 | 788 | 36,000 |
1997/02/20 | 779 | 788 | 779 | 780 | 13,000 |
1997/02/19 | 778 | 778 | 778 | 778 | 2,000 |
1997/02/18 | 785 | 790 | 780 | 788 | 40,000 |
1997/02/17 | 780 | 785 | 780 | 785 | 31,000 |
1997/02/14 | 780 | 785 | 780 | 785 | 2,000 |
1997/02/13 | 780 | 789 | 780 | 789 | 14,000 |
1997/02/12 | 785 | 790 | 785 | 790 | 3,000 |
1997/02/07 | 780 | 790 | 780 | 790 | 3,000 |
1997/02/05 | 790 | 790 | 790 | 790 | 1,000 |
1997/02/04 | 799 | 800 | 790 | 800 | 20,000 |
1997/01/31 | 800 | 800 | 800 | 800 | 1,000 |
1997/01/30 | 799 | 805 | 799 | 805 | 28,000 |
1997/01/29 | 796 | 800 | 796 | 799 | 32,000 |
1997/01/28 | 790 | 797 | 790 | 797 | 5,000 |
1997/01/27 | 790 | 798 | 790 | 798 | 3,000 |
1997/01/20 | 780 | 800 | 780 | 800 | 5,000 |
1997/01/14 | 755 | 759 | 755 | 759 | 5,000 |
1997/01/13 | 730 | 750 | 730 | 750 | 7,000 |
1997/01/10 | 750 | 750 | 750 | 750 | 7,000 |
1997/01/09 | 755 | 755 | 755 | 755 | 4,000 |
1997/01/08 | 755 | 755 | 755 | 755 | 4,000 |
1997/01/07 | 765 | 765 | 755 | 755 | 3,000 |
1997/01/06 | 755 | 755 | 755 | 755 | 1,000 |