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 |
---|---|---|---|---|---|
2004/12/28 | 315 | 315 | 315 | 315 | 1,000 |
2004/12/27 | 322 | 333 | 322 | 332 | 66,000 |
2004/12/24 | 305 | 305 | 302 | 302 | 5,000 |
2004/12/21 | 311 | 311 | 311 | 311 | 1,000 |
2004/12/20 | 309 | 309 | 309 | 309 | 1,000 |
2004/12/17 | 301 | 301 | 301 | 301 | 1,000 |
2004/12/15 | 300 | 300 | 300 | 300 | 3,000 |
2004/12/14 | 301 | 301 | 301 | 301 | 2,000 |
2004/12/13 | 300 | 300 | 300 | 300 | 5,000 |
2004/12/10 | 310 | 310 | 310 | 310 | 1,000 |
2004/12/07 | 320 | 320 | 320 | 320 | 3,000 |
2004/12/06 | 320 | 320 | 320 | 320 | 12,000 |
2004/12/03 | 309 | 309 | 309 | 309 | 1,000 |
2004/12/02 | 323 | 323 | 323 | 323 | 1,000 |
2004/12/01 | 320 | 320 | 320 | 320 | 1,000 |
2004/11/30 | 322 | 323 | 322 | 323 | 3,000 |
2004/11/26 | 330 | 330 | 330 | 330 | 5,000 |
2004/11/24 | 300 | 305 | 300 | 305 | 2,000 |
2004/11/17 | 291 | 291 | 291 | 291 | 2,000 |
2004/11/11 | 286 | 291 | 286 | 291 | 2,000 |
2004/11/10 | 295 | 300 | 295 | 300 | 3,000 |
2004/11/05 | 290 | 290 | 290 | 290 | 1,000 |
2004/11/04 | 291 | 291 | 291 | 291 | 1,000 |
2004/11/01 | 304 | 304 | 304 | 304 | 1,000 |
2004/10/29 | 298 | 298 | 298 | 298 | 4,000 |
2004/10/28 | 290 | 290 | 290 | 290 | 2,000 |
2004/10/26 | 296 | 296 | 296 | 296 | 4,000 |
2004/10/25 | 296 | 296 | 296 | 296 | 1,000 |
2004/10/22 | 300 | 300 | 295 | 295 | 3,000 |
2004/10/21 | 295 | 295 | 295 | 295 | 1,000 |
2004/10/19 | 293 | 293 | 293 | 293 | 2,000 |
2004/10/13 | 291 | 291 | 291 | 291 | 1,000 |
2004/10/05 | 295 | 295 | 295 | 295 | 1,000 |
2004/10/01 | 303 | 303 | 303 | 303 | 1,000 |
2004/09/30 | 300 | 300 | 300 | 300 | 1,000 |
2004/09/27 | 301 | 301 | 301 | 301 | 6,000 |
2004/09/24 | 302 | 302 | 301 | 301 | 2,000 |
2004/09/17 | 300 | 300 | 300 | 300 | 1,000 |
2004/09/13 | 300 | 300 | 300 | 300 | 2,000 |
2004/09/10 | 295 | 295 | 295 | 295 | 3,000 |
2004/09/09 | 293 | 293 | 293 | 293 | 1,000 |
2004/09/06 | 292 | 292 | 292 | 292 | 1,000 |
2004/09/01 | 310 | 310 | 310 | 310 | 1,000 |
2004/08/26 | 301 | 301 | 301 | 301 | 5,000 |
2004/08/25 | 305 | 305 | 305 | 305 | 2,000 |
2004/08/24 | 296 | 303 | 296 | 303 | 3,000 |
2004/08/23 | 301 | 301 | 301 | 301 | 1,000 |
2004/08/17 | 287 | 287 | 287 | 287 | 1,000 |
2004/08/13 | 305 | 305 | 305 | 305 | 1,000 |
2004/08/04 | 305 | 305 | 305 | 305 | 1,000 |
2004/07/30 | 324 | 324 | 312 | 313 | 3,000 |
2004/07/28 | 318 | 325 | 318 | 325 | 6,000 |
2004/07/27 | 319 | 319 | 315 | 315 | 3,000 |
2004/07/26 | 312 | 330 | 312 | 330 | 14,000 |
2004/07/23 | 309 | 318 | 305 | 318 | 8,000 |
2004/07/22 | 301 | 302 | 301 | 302 | 4,000 |
2004/07/21 | 301 | 301 | 301 | 301 | 2,000 |
2004/07/16 | 310 | 310 | 310 | 310 | 1,000 |
2004/07/14 | 309 | 310 | 309 | 310 | 2,000 |
2004/07/13 | 308 | 313 | 308 | 313 | 3,000 |
2004/07/12 | 330 | 330 | 330 | 330 | 11,000 |
2004/07/07 | 300 | 300 | 300 | 300 | 1,000 |
2004/07/06 | 302 | 302 | 302 | 302 | 10,000 |
2004/07/02 | 302 | 302 | 290 | 290 | 9,000 |
2004/07/01 | 297 | 302 | 293 | 293 | 3,000 |
2004/06/30 | 284 | 288 | 284 | 287 | 9,000 |
2004/06/28 | 305 | 305 | 303 | 303 | 9,000 |
2004/06/25 | 296 | 296 | 296 | 296 | 1,000 |
2004/06/24 | 291 | 291 | 291 | 291 | 1,000 |
2004/06/23 | 291 | 292 | 291 | 291 | 5,000 |
2004/06/22 | 300 | 300 | 296 | 299 | 6,000 |
2004/06/21 | 293 | 299 | 293 | 299 | 4,000 |
2004/06/18 | 295 | 300 | 294 | 300 | 7,000 |
2004/06/17 | 293 | 293 | 293 | 293 | 5,000 |
2004/06/16 | 283 | 285 | 283 | 285 | 3,000 |
2004/06/15 | 274 | 280 | 274 | 280 | 6,000 |
2004/06/11 | 270 | 270 | 270 | 270 | 3,000 |
2004/06/07 | 265 | 265 | 265 | 265 | 1,000 |
2004/06/03 | 271 | 271 | 271 | 271 | 1,000 |
2004/06/01 | 279 | 279 | 279 | 279 | 1,000 |
2004/05/26 | 285 | 285 | 285 | 285 | 7,000 |
2004/05/24 | 272 | 272 | 272 | 272 | 1,000 |
2004/05/18 | 272 | 272 | 272 | 272 | 3,000 |
2004/05/17 | 270 | 270 | 270 | 270 | 1,000 |
2004/05/13 | 279 | 279 | 273 | 273 | 3,000 |
2004/05/12 | 272 | 272 | 272 | 272 | 4,000 |
2004/05/11 | 272 | 272 | 272 | 272 | 3,000 |
2004/05/10 | 273 | 273 | 272 | 272 | 3,000 |
2004/05/07 | 275 | 275 | 275 | 275 | 2,000 |
2004/05/06 | 280 | 280 | 274 | 274 | 5,000 |
2004/04/30 | 285 | 285 | 285 | 285 | 2,000 |
2004/04/28 | 281 | 286 | 281 | 285 | 7,000 |
2004/04/27 | 284 | 284 | 281 | 281 | 4,000 |
2004/04/26 | 283 | 283 | 283 | 283 | 7,000 |
2004/04/23 | 282 | 284 | 282 | 284 | 5,000 |
2004/04/22 | 280 | 284 | 280 | 280 | 4,000 |
2004/04/21 | 279 | 279 | 279 | 279 | 1,000 |
2004/04/20 | 278 | 280 | 278 | 280 | 3,000 |
2004/04/16 | 278 | 278 | 272 | 272 | 22,000 |
2004/04/15 | 282 | 282 | 280 | 280 | 9,000 |
2004/04/14 | 280 | 281 | 280 | 281 | 4,000 |
2004/04/13 | 277 | 277 | 277 | 277 | 1,000 |
2004/04/09 | 280 | 280 | 277 | 277 | 2,000 |
2004/04/07 | 281 | 281 | 280 | 280 | 2,000 |
2004/04/06 | 282 | 282 | 280 | 280 | 9,000 |
2004/04/05 | 286 | 290 | 280 | 280 | 7,000 |
2004/04/02 | 272 | 290 | 272 | 280 | 66,000 |
2004/04/01 | 275 | 275 | 275 | 275 | 3,000 |
2004/03/31 | 271 | 271 | 271 | 271 | 3,000 |
2004/03/30 | 273 | 273 | 271 | 271 | 7,000 |
2004/03/29 | 273 | 273 | 273 | 273 | 2,000 |
2004/03/26 | 276 | 276 | 274 | 274 | 11,000 |
2004/03/25 | 275 | 275 | 275 | 275 | 4,000 |
2004/03/24 | 274 | 277 | 274 | 277 | 2,000 |
2004/03/23 | 275 | 275 | 270 | 271 | 6,000 |
2004/03/22 | 273 | 278 | 272 | 278 | 6,000 |
2004/03/19 | 275 | 275 | 272 | 272 | 5,000 |
2004/03/18 | 276 | 276 | 276 | 276 | 2,000 |
2004/03/16 | 272 | 272 | 272 | 272 | 9,000 |
2004/03/15 | 277 | 277 | 273 | 273 | 5,000 |
2004/03/11 | 272 | 280 | 272 | 280 | 5,000 |
2004/03/10 | 273 | 273 | 272 | 272 | 2,000 |
2004/03/09 | 273 | 273 | 273 | 273 | 8,000 |
2004/03/05 | 271 | 271 | 271 | 271 | 7,000 |
2004/03/04 | 270 | 271 | 270 | 270 | 8,000 |
2004/03/03 | 271 | 271 | 271 | 271 | 1,000 |
2004/03/02 | 270 | 270 | 270 | 270 | 2,000 |
2004/02/26 | 269 | 270 | 269 | 270 | 8,000 |
2004/02/25 | 269 | 270 | 269 | 270 | 2,000 |
2004/02/23 | 267 | 267 | 267 | 267 | 1,000 |
2004/02/18 | 255 | 255 | 255 | 255 | 82,000 |
2004/02/16 | 263 | 263 | 251 | 251 | 5,000 |
2004/02/06 | 256 | 256 | 255 | 255 | 3,000 |
2004/02/03 | 266 | 266 | 260 | 260 | 7,000 |
2004/01/30 | 270 | 270 | 270 | 270 | 1,000 |
2004/01/29 | 269 | 269 | 269 | 269 | 3,000 |
2004/01/26 | 269 | 269 | 269 | 269 | 6,000 |
2004/01/23 | 270 | 270 | 270 | 270 | 1,000 |
2004/01/22 | 267 | 270 | 267 | 270 | 15,000 |
2004/01/13 | 270 | 270 | 270 | 270 | 1,000 |
2004/01/09 | 274 | 274 | 270 | 270 | 4,000 |
2004/01/07 | 273 | 273 | 273 | 273 | 1,000 |
2004/01/06 | 275 | 275 | 275 | 275 | 1,000 |