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 |
---|---|---|---|---|---|
1998/12/30 | 360 | 360 | 360 | 360 | 1,000 |
1998/12/25 | 360 | 362 | 360 | 362 | 6,000 |
1998/12/09 | 365 | 365 | 365 | 365 | 3,000 |
1998/12/08 | 370 | 370 | 365 | 365 | 10,000 |
1998/12/07 | 360 | 370 | 360 | 370 | 6,000 |
1998/12/04 | 350 | 355 | 350 | 355 | 8,000 |
1998/12/03 | 340 | 345 | 340 | 345 | 4,000 |
1998/12/02 | 340 | 340 | 340 | 340 | 4,000 |
1998/12/01 | 320 | 320 | 320 | 320 | 5,000 |
1998/11/30 | 320 | 320 | 320 | 320 | 3,000 |
1998/11/27 | 315 | 320 | 310 | 320 | 6,000 |
1998/11/26 | 296 | 296 | 295 | 295 | 12,000 |
1998/11/18 | 286 | 286 | 285 | 285 | 4,000 |
1998/11/13 | 275 | 275 | 275 | 275 | 1,000 |
1998/11/05 | 330 | 340 | 330 | 340 | 3,000 |
1998/11/04 | 320 | 320 | 320 | 320 | 1,000 |
1998/10/30 | 320 | 320 | 320 | 320 | 3,000 |
1998/10/29 | 287 | 294 | 287 | 294 | 2,000 |
1998/10/27 | 285 | 285 | 285 | 285 | 1,000 |
1998/10/20 | 280 | 280 | 280 | 280 | 1,000 |
1998/10/15 | 280 | 280 | 280 | 280 | 4,000 |
1998/10/14 | 280 | 280 | 280 | 280 | 1,000 |
1998/10/02 | 302 | 302 | 302 | 302 | 1,000 |
1998/10/01 | 280 | 280 | 280 | 280 | 1,000 |
1998/09/30 | 307 | 308 | 307 | 308 | 4,000 |
1998/09/29 | 303 | 310 | 303 | 310 | 5,000 |
1998/09/21 | 281 | 306 | 281 | 306 | 2,000 |
1998/09/18 | 280 | 280 | 280 | 280 | 1,000 |
1998/09/17 | 299 | 300 | 285 | 285 | 10,000 |
1998/09/14 | 300 | 300 | 293 | 300 | 3,000 |
1998/09/10 | 293 | 293 | 287 | 287 | 6,000 |
1998/09/09 | 305 | 305 | 300 | 300 | 7,000 |
1998/09/08 | 314 | 314 | 310 | 310 | 2,000 |
1998/09/07 | 314 | 314 | 314 | 314 | 1,000 |
1998/09/02 | 315 | 315 | 315 | 315 | 3,000 |
1998/09/01 | 315 | 315 | 315 | 315 | 1,000 |
1998/08/31 | 310 | 310 | 305 | 305 | 2,000 |
1998/08/28 | 320 | 320 | 320 | 320 | 2,000 |
1998/08/26 | 350 | 350 | 350 | 350 | 6,000 |
1998/08/25 | 326 | 326 | 326 | 326 | 1,000 |
1998/08/24 | 338 | 338 | 326 | 326 | 2,000 |
1998/08/21 | 346 | 346 | 346 | 346 | 1,000 |
1998/08/20 | 350 | 350 | 350 | 350 | 3,000 |
1998/08/12 | 341 | 341 | 341 | 341 | 3,000 |
1998/08/10 | 356 | 356 | 356 | 356 | 2,000 |
1998/08/07 | 367 | 367 | 360 | 360 | 4,000 |
1998/08/06 | 373 | 373 | 366 | 366 | 4,000 |
1998/08/05 | 375 | 375 | 374 | 374 | 3,000 |
1998/08/04 | 390 | 390 | 390 | 390 | 2,000 |
1998/08/03 | 390 | 390 | 390 | 390 | 5,000 |
1998/07/31 | 398 | 398 | 398 | 398 | 1,000 |
1998/07/29 | 377 | 399 | 377 | 398 | 10,000 |
1998/07/28 | 379 | 382 | 379 | 382 | 3,000 |
1998/07/27 | 379 | 379 | 379 | 379 | 1,000 |
1998/07/24 | 380 | 380 | 380 | 380 | 4,000 |
1998/07/23 | 388 | 400 | 388 | 400 | 20,000 |
1998/07/17 | 400 | 400 | 400 | 400 | 1,000 |
1998/07/16 | 388 | 388 | 386 | 388 | 4,000 |
1998/07/14 | 385 | 385 | 385 | 385 | 1,000 |
1998/07/13 | 395 | 395 | 385 | 385 | 6,000 |
1998/07/07 | 382 | 400 | 382 | 400 | 7,000 |
1998/07/06 | 382 | 382 | 382 | 382 | 2,000 |
1998/07/03 | 371 | 375 | 371 | 375 | 2,000 |
1998/07/02 | 415 | 418 | 415 | 418 | 5,000 |
1998/07/01 | 382 | 400 | 382 | 400 | 2,000 |
1998/06/30 | 377 | 377 | 377 | 377 | 1,000 |
1998/06/24 | 371 | 371 | 371 | 371 | 3,000 |
1998/06/23 | 375 | 375 | 375 | 375 | 2,000 |
1998/06/22 | 375 | 375 | 375 | 375 | 1,000 |
1998/06/18 | 375 | 375 | 375 | 375 | 1,000 |
1998/06/17 | 369 | 369 | 369 | 369 | 1,000 |
1998/06/16 | 369 | 369 | 369 | 369 | 1,000 |
1998/06/15 | 369 | 369 | 369 | 369 | 1,000 |
1998/06/11 | 375 | 375 | 375 | 375 | 127,000 |
1998/06/09 | 375 | 375 | 375 | 375 | 3,000 |
1998/06/05 | 375 | 375 | 375 | 375 | 1,000 |
1998/06/04 | 375 | 375 | 375 | 375 | 1,000 |
1998/06/03 | 388 | 388 | 388 | 388 | 1,000 |
1998/06/01 | 390 | 390 | 390 | 390 | 1,000 |
1998/05/29 | 380 | 380 | 380 | 380 | 1,000 |
1998/05/27 | 383 | 383 | 383 | 383 | 2,000 |
1998/05/26 | 380 | 385 | 380 | 383 | 7,000 |
1998/05/22 | 358 | 358 | 358 | 358 | 1,000 |
1998/05/20 | 358 | 358 | 358 | 358 | 1,000 |
1998/05/19 | 353 | 353 | 353 | 353 | 1,000 |
1998/05/15 | 352 | 352 | 352 | 352 | 1,000 |
1998/05/11 | 350 | 350 | 350 | 350 | 5,000 |
1998/05/08 | 358 | 358 | 351 | 351 | 3,000 |
1998/05/07 | 378 | 378 | 378 | 378 | 2,000 |
1998/05/06 | 380 | 380 | 380 | 380 | 1,000 |
1998/04/28 | 370 | 385 | 370 | 385 | 7,000 |
1998/04/24 | 362 | 374 | 362 | 374 | 2,000 |
1998/04/23 | 362 | 362 | 362 | 362 | 3,000 |
1998/04/21 | 362 | 362 | 360 | 360 | 3,000 |
1998/04/20 | 360 | 362 | 360 | 362 | 2,000 |
1998/04/17 | 360 | 361 | 360 | 361 | 4,000 |
1998/04/16 | 365 | 365 | 363 | 363 | 4,000 |
1998/04/14 | 360 | 360 | 360 | 360 | 1,000 |
1998/04/13 | 360 | 360 | 360 | 360 | 1,000 |
1998/04/10 | 360 | 360 | 360 | 360 | 2,000 |
1998/04/09 | 356 | 356 | 356 | 356 | 1,000 |
1998/04/08 | 351 | 351 | 351 | 351 | 1,000 |
1998/04/07 | 338 | 345 | 338 | 345 | 3,000 |
1998/04/01 | 380 | 380 | 380 | 380 | 9,000 |
1998/03/31 | 380 | 380 | 380 | 380 | 1,000 |
1998/03/26 | 378 | 407 | 378 | 407 | 6,000 |
1998/03/25 | 383 | 383 | 383 | 383 | 1,000 |
1998/03/24 | 385 | 385 | 385 | 385 | 1,000 |
1998/03/23 | 394 | 395 | 390 | 390 | 8,000 |
1998/03/20 | 395 | 395 | 395 | 395 | 4,000 |
1998/03/19 | 392 | 395 | 392 | 395 | 6,000 |
1998/03/18 | 394 | 394 | 385 | 385 | 3,000 |
1998/03/17 | 395 | 396 | 395 | 396 | 3,000 |
1998/03/16 | 394 | 394 | 394 | 394 | 1,000 |
1998/03/12 | 394 | 394 | 394 | 394 | 1,000 |
1998/03/10 | 396 | 396 | 396 | 396 | 1,000 |
1998/03/09 | 399 | 399 | 386 | 386 | 10,000 |
1998/03/04 | 400 | 400 | 400 | 400 | 1,000 |
1998/03/03 | 392 | 392 | 385 | 387 | 14,000 |
1998/03/02 | 386 | 391 | 382 | 385 | 24,000 |
1998/02/27 | 379 | 387 | 377 | 380 | 14,000 |
1998/02/26 | 385 | 390 | 384 | 384 | 14,000 |
1998/02/25 | 376 | 380 | 370 | 380 | 11,000 |
1998/02/24 | 385 | 385 | 380 | 380 | 5,000 |
1998/02/23 | 385 | 395 | 385 | 385 | 7,000 |
1998/02/20 | 395 | 395 | 395 | 395 | 9,000 |
1998/02/19 | 403 | 405 | 400 | 400 | 9,000 |
1998/02/17 | 410 | 410 | 410 | 410 | 1,000 |
1998/02/16 | 434 | 434 | 415 | 415 | 4,000 |
1998/02/13 | 432 | 432 | 422 | 425 | 14,000 |
1998/02/12 | 420 | 427 | 420 | 427 | 13,000 |
1998/02/10 | 440 | 440 | 421 | 421 | 4,000 |
1998/02/09 | 418 | 430 | 418 | 430 | 15,000 |
1998/02/06 | 416 | 416 | 411 | 411 | 8,000 |
1998/02/05 | 412 | 420 | 410 | 416 | 21,000 |
1998/02/04 | 403 | 403 | 400 | 400 | 19,000 |
1998/02/03 | 403 | 403 | 400 | 400 | 3,000 |
1998/02/02 | 408 | 408 | 408 | 408 | 2,000 |
1998/01/30 | 425 | 425 | 420 | 420 | 7,000 |
1998/01/29 | 431 | 443 | 420 | 430 | 67,000 |
1998/01/28 | 405 | 420 | 405 | 420 | 162,000 |
1998/01/27 | 405 | 405 | 400 | 405 | 35,000 |
1998/01/26 | 402 | 407 | 402 | 405 | 16,000 |
1998/01/21 | 395 | 395 | 395 | 395 | 7,000 |
1998/01/12 | 395 | 395 | 395 | 395 | 2,000 |
1998/01/07 | 395 | 395 | 395 | 395 | 2,000 |
1998/01/06 | 405 | 405 | 405 | 405 | 2,000 |