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 |
---|---|---|---|---|---|
2001/12/27 | 247 | 247 | 247 | 247 | 8,000 |
2001/12/21 | 225 | 225 | 225 | 225 | 4,000 |
2001/12/19 | 220 | 220 | 220 | 220 | 18,000 |
2001/12/14 | 223 | 223 | 220 | 220 | 6,000 |
2001/12/13 | 240 | 240 | 240 | 240 | 1,000 |
2001/12/10 | 232 | 232 | 232 | 232 | 27,000 |
2001/12/07 | 221 | 221 | 221 | 221 | 2,000 |
2001/12/06 | 251 | 251 | 251 | 251 | 1,000 |
2001/12/04 | 253 | 253 | 253 | 253 | 1,000 |
2001/12/03 | 260 | 260 | 260 | 260 | 1,000 |
2001/11/30 | 265 | 265 | 265 | 265 | 1,000 |
2001/11/29 | 260 | 260 | 260 | 260 | 2,000 |
2001/11/26 | 288 | 288 | 288 | 288 | 8,000 |
2001/11/14 | 280 | 280 | 275 | 275 | 4,000 |
2001/11/12 | 282 | 282 | 280 | 280 | 2,000 |
2001/11/06 | 276 | 276 | 276 | 276 | 1,000 |
2001/11/05 | 275 | 275 | 275 | 275 | 2,000 |
2001/11/02 | 300 | 300 | 300 | 300 | 2,000 |
2001/11/01 | 305 | 305 | 304 | 304 | 2,000 |
2001/10/31 | 300 | 300 | 300 | 300 | 1,000 |
2001/10/29 | 300 | 300 | 300 | 300 | 1,000 |
2001/10/26 | 320 | 320 | 300 | 300 | 7,000 |
2001/10/25 | 319 | 319 | 319 | 319 | 1,000 |
2001/10/24 | 319 | 319 | 319 | 319 | 2,000 |
2001/10/19 | 325 | 325 | 325 | 325 | 3,000 |
2001/10/09 | 326 | 326 | 326 | 326 | 1,000 |
2001/10/02 | 346 | 346 | 346 | 346 | 1,000 |
2001/10/01 | 345 | 345 | 345 | 345 | 1,000 |
2001/09/28 | 346 | 346 | 346 | 346 | 6,000 |
2001/09/14 | 300 | 300 | 300 | 300 | 1,000 |
2001/09/13 | 300 | 300 | 300 | 300 | 1,000 |
2001/09/07 | 330 | 330 | 330 | 330 | 3,000 |
2001/09/03 | 370 | 370 | 370 | 370 | 2,000 |
2001/08/31 | 385 | 385 | 385 | 385 | 1,000 |
2001/08/30 | 340 | 340 | 340 | 340 | 3,000 |
2001/08/27 | 320 | 320 | 320 | 320 | 1,000 |
2001/08/22 | 320 | 320 | 320 | 320 | 6,000 |
2001/08/21 | 320 | 320 | 320 | 320 | 1,000 |
2001/08/20 | 320 | 320 | 320 | 320 | 1,000 |
2001/08/17 | 320 | 320 | 320 | 320 | 3,000 |
2001/08/03 | 329 | 330 | 329 | 330 | 2,000 |
2001/08/01 | 340 | 340 | 340 | 340 | 5,000 |
2001/07/30 | 320 | 320 | 315 | 315 | 2,000 |
2001/07/26 | 340 | 340 | 330 | 330 | 15,000 |
2001/07/25 | 340 | 340 | 340 | 340 | 2,000 |
2001/07/24 | 337 | 339 | 337 | 339 | 6,000 |
2001/07/23 | 339 | 339 | 339 | 339 | 1,000 |
2001/07/19 | 335 | 340 | 335 | 340 | 4,000 |
2001/07/18 | 340 | 340 | 335 | 335 | 15,000 |
2001/07/17 | 325 | 325 | 325 | 325 | 2,000 |
2001/07/16 | 320 | 325 | 320 | 325 | 4,000 |
2001/07/11 | 320 | 320 | 320 | 320 | 7,000 |
2001/07/06 | 320 | 320 | 320 | 320 | 3,000 |
2001/07/05 | 320 | 320 | 320 | 320 | 3,000 |
2001/07/03 | 320 | 325 | 320 | 325 | 4,000 |
2001/07/02 | 301 | 314 | 301 | 314 | 3,000 |
2001/06/29 | 300 | 300 | 300 | 300 | 2,000 |
2001/06/28 | 295 | 295 | 295 | 295 | 2,000 |
2001/06/27 | 293 | 293 | 293 | 293 | 1,000 |
2001/06/26 | 283 | 283 | 283 | 283 | 2,000 |
2001/06/18 | 281 | 281 | 281 | 281 | 1,000 |
2001/06/11 | 280 | 280 | 280 | 280 | 2,000 |
2001/06/05 | 281 | 281 | 281 | 281 | 1,000 |
2001/06/01 | 290 | 290 | 290 | 290 | 1,000 |
2001/05/31 | 290 | 290 | 290 | 290 | 1,000 |
2001/05/30 | 290 | 295 | 290 | 295 | 3,000 |
2001/05/29 | 290 | 290 | 290 | 290 | 3,000 |
2001/05/28 | 274 | 274 | 274 | 274 | 1,000 |
2001/05/22 | 290 | 290 | 265 | 265 | 2,000 |
2001/05/18 | 290 | 290 | 290 | 290 | 1,000 |
2001/05/15 | 285 | 285 | 285 | 285 | 4,000 |
2001/05/14 | 276 | 276 | 276 | 276 | 2,000 |
2001/05/10 | 280 | 280 | 280 | 280 | 1,000 |
2001/05/07 | 295 | 295 | 295 | 295 | 1,000 |
2001/05/02 | 290 | 290 | 280 | 280 | 2,000 |
2001/04/27 | 278 | 290 | 278 | 290 | 8,000 |
2001/04/26 | 271 | 271 | 271 | 271 | 1,000 |
2001/04/24 | 280 | 280 | 250 | 260 | 11,000 |
2001/04/23 | 280 | 280 | 280 | 280 | 2,000 |
2001/04/13 | 265 | 268 | 265 | 268 | 3,000 |
2001/04/12 | 265 | 265 | 265 | 265 | 6,000 |
2001/04/10 | 265 | 265 | 265 | 265 | 2,000 |
2001/04/09 | 280 | 280 | 280 | 280 | 4,000 |
2001/04/06 | 266 | 280 | 266 | 280 | 3,000 |
2001/04/02 | 280 | 280 | 280 | 280 | 1,000 |
2001/03/30 | 260 | 260 | 260 | 260 | 3,000 |
2001/03/29 | 260 | 260 | 260 | 260 | 2,000 |
2001/03/28 | 260 | 260 | 260 | 260 | 6,000 |
2001/03/27 | 260 | 260 | 260 | 260 | 6,000 |
2001/03/26 | 240 | 250 | 240 | 250 | 9,000 |
2001/03/12 | 227 | 227 | 227 | 227 | 1,000 |
2001/03/08 | 233 | 233 | 231 | 231 | 2,000 |
2001/03/05 | 255 | 255 | 255 | 255 | 3,000 |
2001/03/02 | 255 | 255 | 255 | 255 | 1,000 |
2001/02/28 | 240 | 240 | 240 | 240 | 6,000 |
2001/02/22 | 240 | 240 | 240 | 240 | 1,000 |
2001/02/21 | 240 | 240 | 240 | 240 | 7,000 |
2001/02/20 | 240 | 240 | 240 | 240 | 1,000 |
2001/02/19 | 240 | 240 | 240 | 240 | 14,000 |
2001/02/13 | 228 | 228 | 228 | 228 | 1,000 |
2001/02/09 | 241 | 241 | 241 | 241 | 11,000 |
2001/02/07 | 241 | 241 | 241 | 241 | 1,000 |
2001/02/06 | 240 | 241 | 231 | 241 | 8,000 |
2001/02/05 | 210 | 210 | 210 | 210 | 1,000 |
2001/02/01 | 250 | 250 | 250 | 250 | 2,000 |
2001/01/29 | 250 | 250 | 250 | 250 | 1,000 |
2001/01/26 | 250 | 250 | 250 | 250 | 9,000 |
2001/01/25 | 241 | 241 | 241 | 241 | 1,000 |
2001/01/24 | 240 | 245 | 240 | 245 | 6,000 |
2001/01/23 | 240 | 240 | 240 | 240 | 2,000 |
2001/01/22 | 240 | 240 | 240 | 240 | 1,000 |
2001/01/19 | 250 | 250 | 240 | 240 | 7,000 |
2001/01/18 | 260 | 260 | 260 | 260 | 1,000 |
2001/01/11 | 246 | 246 | 246 | 246 | 1,000 |
2001/01/04 | 273 | 273 | 273 | 273 | 1,000 |