日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 300 300 300 300 2,000
1999/12/29 305 305 305 305 1,000
1999/12/28 330 330 330 330 1,000
1999/12/13 349 349 349 349 1,000
1999/12/03 400 400 400 400 14,000
1999/12/02 400 400 400 400 1,000
1999/11/29 400 400 400 400 8,000
1999/11/26 400 400 400 400 5,000
1999/11/22 380 380 380 380 2,000
1999/11/19 380 380 380 380 1,000
1999/11/16 480 480 480 480 97,000
1999/11/12 400 400 400 400 4,000
1999/11/10 400 400 400 400 6,000
1999/11/09 394 394 394 394 1,000
1999/11/01 449 449 449 449 2,000
1999/10/29 430 430 430 430 1,000
1999/10/27 400 400 400 400 3,000
1999/10/26 400 400 400 400 1,000
1999/10/18 380 380 380 380 2,000
1999/10/07 403 403 403 403 1,000
1999/10/06 402 402 402 402 1,000
1999/10/01 465 465 465 465 1,000
1999/09/30 465 465 465 465 2,000
1999/09/29 410 410 410 410 1,000
1999/09/28 410 410 410 410 1,000
1999/09/27 401 401 401 401 1,000
1999/09/24 400 400 400 400 2,000
1999/09/21 400 400 400 400 10,000
1999/09/17 400 400 400 400 10,000
1999/09/14 410 410 400 400 12,000
1999/09/10 410 410 410 410 3,000
1999/09/07 420 420 420 420 1,000
1999/09/06 421 421 421 421 1,000
1999/09/01 490 490 490 490 1,000
1999/08/26 469 470 469 470 4,000
1999/08/25 450 470 450 470 7,000
1999/08/23 450 450 450 450 1,000
1999/08/20 450 455 450 455 11,000
1999/08/12 420 420 420 420 6,000
1999/08/09 420 420 420 420 1,000
1999/08/05 430 430 430 430 2,000
1999/08/03 430 430 430 430 1,000
1999/07/30 449 450 449 450 5,000
1999/07/29 445 445 440 440 5,000
1999/07/28 430 430 430 430 1,000
1999/07/27 430 430 430 430 1,000
1999/07/23 445 445 445 445 2,000
1999/07/22 445 445 445 445 11,000
1999/07/21 430 430 430 430 1,000
1999/07/19 430 430 430 430 2,000
1999/07/16 431 431 430 430 5,000
1999/07/15 420 420 420 420 4,000
1999/07/13 420 420 420 420 1,000
1999/07/12 420 420 420 420 2,000
1999/07/08 437 437 437 437 1,000
1999/07/07 437 437 437 437 1,000
1999/07/06 446 450 446 450 6,000
1999/07/02 456 456 456 456 1,000
1999/07/01 401 401 401 401 3,000
1999/06/29 401 401 401 401 8,000
1999/06/28 400 400 400 400 1,000
1999/06/25 382 391 382 391 8,000
1999/06/24 380 380 380 380 1,000
1999/06/21 380 380 380 380 2,000
1999/06/16 380 380 380 380 2,000
1999/06/15 380 380 380 380 9,000
1999/06/14 380 380 380 380 1,000
1999/06/07 380 380 380 380 1,000
1999/06/04 380 380 380 380 1,000
1999/06/02 385 385 385 385 8,000
1999/06/01 385 385 380 380 7,000
1999/05/31 390 390 385 385 13,000
1999/05/28 390 390 390 390 1,000
1999/05/26 390 390 390 390 1,000
1999/05/25 391 400 391 400 4,000
1999/05/24 392 392 392 392 2,000
1999/05/21 402 402 392 392 21,000
1999/05/20 402 402 402 402 7,000
1999/05/19 402 402 402 402 5,000
1999/05/18 402 402 402 402 3,000
1999/05/17 404 404 402 402 7,000
1999/05/14 400 405 400 405 13,000
1999/05/13 400 400 400 400 12,000
1999/05/12 383 400 382 400 23,000
1999/05/11 367 380 367 375 8,000
1999/05/10 342 366 342 365 10,000
1999/05/07 325 325 325 325 1,000
1999/05/06 340 340 315 315 2,000
1999/04/28 325 325 310 310 5,000
1999/04/27 330 330 325 325 6,000
1999/04/26 310 325 310 325 8,000
1999/04/22 305 305 300 305 3,000
1999/04/21 305 305 305 305 1,000
1999/04/20 308 308 308 308 2,000
1999/04/16 304 305 304 305 4,000
1999/04/15 301 306 301 302 7,000
1999/04/12 300 300 300 300 1,000
1999/04/09 318 324 318 320 35,000
1999/04/08 292 318 292 318 12,000
1999/04/07 289 290 285 290 13,000
1999/04/06 288 288 285 285 2,000
1999/04/05 276 276 271 273 32,000
1999/04/01 299 299 299 299 1,000
1999/03/25 310 310 308 308 7,000
1999/03/23 292 292 290 290 2,000
1999/03/18 272 272 272 272 1,000
1999/03/17 289 289 260 260 2,000
1999/03/16 289 289 289 289 1,000
1999/03/12 272 272 264 264 5,000
1999/03/11 263 263 263 263 1,000
1999/03/10 255 255 255 255 2,000
1999/03/05 263 263 263 263 1,000
1999/03/04 263 263 263 263 1,000
1999/03/01 265 265 265 265 6,000
1999/02/26 255 265 255 265 12,000
1999/02/25 255 255 255 255 1,000
1999/02/24 246 250 245 250 6,000
1999/02/22 250 250 240 240 5,000
1999/02/18 245 254 245 245 24,000
1999/02/17 260 260 240 240 23,000
1999/02/15 270 270 270 270 5,000
1999/02/10 278 278 275 275 11,000
1999/02/09 281 281 277 277 7,000
1999/02/08 281 281 281 281 2,000
1999/02/05 290 290 281 281 4,000
1999/02/01 310 310 300 300 3,000
1999/01/28 315 315 315 315 3,000
1999/01/27 321 321 321 321 6,000
1999/01/26 320 320 320 320 6,000
1999/01/11 340 340 340 340 5,000
1999/01/08 345 345 340 340 10,000
1999/01/06 365 365 365 365 2,000
1999/01/05 365 365 365 365 1,000

このページの先頭へ