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 |
---|---|---|---|---|---|
2006/12/29 | 421 | 421 | 421 | 421 | 2,000 |
2006/12/28 | 441 | 441 | 441 | 441 | 1,000 |
2006/12/27 | 430 | 440 | 430 | 440 | 2,000 |
2006/12/26 | 426 | 426 | 426 | 426 | 8,000 |
2006/12/25 | 441 | 448 | 441 | 448 | 4,000 |
2006/12/22 | 439 | 440 | 439 | 440 | 3,000 |
2006/12/21 | 426 | 430 | 426 | 430 | 2,000 |
2006/12/20 | 429 | 429 | 429 | 429 | 1,000 |
2006/12/19 | 431 | 431 | 425 | 425 | 8,000 |
2006/12/15 | 434 | 434 | 426 | 426 | 2,000 |
2006/12/14 | 424 | 424 | 424 | 424 | 1,000 |
2006/12/13 | 447 | 449 | 447 | 449 | 5,000 |
2006/12/11 | 446 | 446 | 446 | 446 | 12,000 |
2006/12/06 | 420 | 421 | 420 | 421 | 2,000 |
2006/12/05 | 424 | 424 | 411 | 420 | 4,000 |
2006/12/04 | 420 | 420 | 420 | 420 | 1,000 |
2006/12/01 | 422 | 422 | 422 | 422 | 1,000 |
2006/11/27 | 422 | 422 | 412 | 420 | 6,000 |
2006/11/24 | 400 | 402 | 400 | 402 | 2,000 |
2006/11/16 | 415 | 415 | 410 | 410 | 6,000 |
2006/11/13 | 420 | 420 | 420 | 420 | 2,000 |
2006/10/26 | 416 | 416 | 416 | 416 | 4,000 |
2006/10/20 | 405 | 405 | 405 | 405 | 2,000 |
2006/10/19 | 405 | 405 | 405 | 405 | 1,000 |
2006/10/17 | 405 | 405 | 405 | 405 | 1,000 |
2006/10/11 | 403 | 403 | 403 | 403 | 1,000 |
2006/10/02 | 425 | 425 | 425 | 425 | 1,000 |
2006/09/29 | 420 | 420 | 420 | 420 | 2,000 |
2006/09/28 | 416 | 416 | 416 | 416 | 3,000 |
2006/09/27 | 415 | 415 | 415 | 415 | 1,000 |
2006/09/26 | 401 | 411 | 401 | 411 | 6,000 |
2006/09/25 | 407 | 417 | 401 | 401 | 6,000 |
2006/09/22 | 411 | 411 | 411 | 411 | 4,000 |
2006/09/21 | 417 | 417 | 417 | 417 | 2,000 |
2006/09/20 | 420 | 420 | 412 | 412 | 3,000 |
2006/09/19 | 422 | 422 | 422 | 422 | 1,000 |
2006/09/06 | 445 | 448 | 445 | 445 | 15,000 |
2006/09/05 | 420 | 430 | 410 | 430 | 10,000 |
2006/09/04 | 430 | 430 | 430 | 430 | 1,000 |
2006/08/28 | 442 | 442 | 430 | 430 | 7,000 |
2006/08/25 | 424 | 424 | 422 | 422 | 3,000 |
2006/08/24 | 420 | 420 | 420 | 420 | 1,000 |
2006/08/23 | 430 | 430 | 430 | 430 | 1,000 |
2006/08/18 | 425 | 430 | 425 | 430 | 3,000 |
2006/08/17 | 425 | 425 | 425 | 425 | 1,000 |
2006/08/15 | 427 | 427 | 413 | 413 | 3,000 |
2006/08/11 | 425 | 425 | 411 | 411 | 7,000 |
2006/08/10 | 411 | 420 | 411 | 420 | 2,000 |
2006/08/09 | 421 | 421 | 421 | 421 | 1,000 |
2006/08/07 | 411 | 411 | 402 | 402 | 5,000 |
2006/08/04 | 421 | 421 | 415 | 415 | 8,000 |
2006/08/03 | 421 | 421 | 421 | 421 | 2,000 |
2006/08/02 | 426 | 427 | 420 | 420 | 9,000 |
2006/07/31 | 425 | 425 | 425 | 425 | 4,000 |
2006/07/27 | 450 | 450 | 450 | 450 | 1,000 |
2006/07/26 | 442 | 442 | 430 | 430 | 7,000 |
2006/07/24 | 437 | 442 | 437 | 442 | 2,000 |
2006/07/19 | 450 | 450 | 450 | 450 | 1,000 |
2006/07/18 | 434 | 434 | 432 | 432 | 4,000 |
2006/07/14 | 450 | 450 | 450 | 450 | 2,000 |
2006/07/12 | 465 | 465 | 465 | 465 | 14,000 |
2006/07/11 | 463 | 463 | 463 | 463 | 2,000 |
2006/07/10 | 494 | 494 | 470 | 470 | 10,000 |
2006/07/07 | 480 | 480 | 470 | 470 | 2,000 |
2006/07/06 | 498 | 498 | 491 | 494 | 4,000 |
2006/07/05 | 498 | 498 | 498 | 498 | 6,000 |
2006/07/04 | 477 | 477 | 477 | 477 | 4,000 |
2006/07/03 | 457 | 475 | 457 | 475 | 10,000 |
2006/06/30 | 419 | 450 | 419 | 450 | 13,000 |
2006/06/29 | 422 | 423 | 422 | 423 | 2,000 |
2006/06/28 | 420 | 421 | 420 | 421 | 2,000 |
2006/06/27 | 433 | 433 | 430 | 430 | 3,000 |
2006/06/26 | 445 | 450 | 420 | 435 | 25,000 |
2006/06/23 | 435 | 450 | 435 | 450 | 3,000 |
2006/06/22 | 420 | 434 | 420 | 434 | 3,000 |
2006/06/21 | 415 | 415 | 415 | 415 | 2,000 |
2006/06/20 | 419 | 419 | 419 | 419 | 2,000 |
2006/06/19 | 403 | 420 | 403 | 415 | 4,000 |
2006/06/16 | 403 | 403 | 400 | 400 | 6,000 |
2006/06/15 | 386 | 387 | 386 | 387 | 2,000 |
2006/06/14 | 377 | 379 | 377 | 379 | 2,000 |
2006/06/13 | 398 | 399 | 382 | 387 | 8,000 |
2006/06/12 | 401 | 401 | 395 | 397 | 8,000 |
2006/06/09 | 400 | 400 | 400 | 400 | 2,000 |
2006/06/08 | 421 | 421 | 399 | 400 | 5,000 |
2006/06/07 | 431 | 431 | 421 | 421 | 11,000 |
2006/06/06 | 436 | 436 | 431 | 431 | 8,000 |
2006/06/05 | 446 | 446 | 444 | 444 | 2,000 |
2006/06/02 | 456 | 456 | 435 | 456 | 23,000 |
2006/06/01 | 449 | 456 | 449 | 456 | 2,000 |
2006/05/31 | 455 | 469 | 455 | 469 | 3,000 |
2006/05/30 | 475 | 475 | 475 | 475 | 2,000 |
2006/05/26 | 475 | 475 | 475 | 475 | 5,000 |
2006/05/25 | 475 | 475 | 467 | 467 | 3,000 |
2006/05/24 | 467 | 467 | 467 | 467 | 1,000 |
2006/05/23 | 466 | 468 | 466 | 466 | 3,000 |
2006/05/22 | 485 | 485 | 465 | 465 | 2,000 |
2006/05/19 | 480 | 480 | 479 | 480 | 5,000 |
2006/05/17 | 477 | 477 | 477 | 477 | 1,000 |
2006/05/16 | 502 | 502 | 477 | 477 | 3,000 |
2006/05/15 | 480 | 480 | 480 | 480 | 3,000 |
2006/05/09 | 500 | 500 | 500 | 500 | 1,000 |
2006/05/08 | 475 | 475 | 475 | 475 | 1,000 |
2006/04/28 | 475 | 475 | 475 | 475 | 1,000 |
2006/04/26 | 456 | 456 | 456 | 456 | 4,000 |
2006/04/25 | 450 | 450 | 450 | 450 | 6,000 |
2006/04/24 | 475 | 475 | 475 | 475 | 2,000 |
2006/04/21 | 484 | 484 | 480 | 480 | 10,000 |
2006/04/20 | 482 | 482 | 482 | 482 | 2,000 |
2006/04/19 | 486 | 486 | 483 | 483 | 3,000 |
2006/04/17 | 500 | 500 | 500 | 500 | 1,000 |
2006/04/14 | 500 | 500 | 500 | 500 | 7,000 |
2006/04/12 | 500 | 500 | 500 | 500 | 5,000 |
2006/04/11 | 495 | 495 | 495 | 495 | 1,000 |
2006/04/10 | 500 | 500 | 500 | 500 | 3,000 |
2006/04/07 | 495 | 500 | 495 | 500 | 3,000 |
2006/04/06 | 495 | 495 | 495 | 495 | 1,000 |
2006/04/03 | 492 | 492 | 492 | 492 | 1,000 |
2006/03/27 | 485 | 485 | 480 | 480 | 17,000 |
2006/03/24 | 490 | 490 | 490 | 490 | 7,000 |
2006/03/22 | 490 | 490 | 490 | 490 | 6,000 |
2006/03/20 | 490 | 490 | 490 | 490 | 1,000 |
2006/03/17 | 490 | 490 | 490 | 490 | 1,000 |
2006/03/16 | 485 | 485 | 485 | 485 | 2,000 |
2006/03/15 | 485 | 485 | 485 | 485 | 6,000 |
2006/03/13 | 460 | 460 | 460 | 460 | 1,000 |
2006/03/09 | 470 | 470 | 470 | 470 | 3,000 |
2006/03/08 | 466 | 466 | 466 | 466 | 1,000 |
2006/03/07 | 466 | 466 | 466 | 466 | 1,000 |
2006/03/03 | 480 | 480 | 480 | 480 | 1,000 |
2006/03/01 | 480 | 480 | 480 | 480 | 1,000 |
2006/02/28 | 485 | 485 | 485 | 485 | 1,000 |
2006/02/27 | 484 | 484 | 483 | 483 | 5,000 |
2006/02/24 | 483 | 483 | 480 | 480 | 5,000 |
2006/02/23 | 482 | 482 | 482 | 482 | 2,000 |
2006/02/21 | 479 | 480 | 479 | 479 | 9,000 |
2006/02/20 | 485 | 485 | 485 | 485 | 1,000 |
2006/02/17 | 494 | 494 | 490 | 490 | 4,000 |
2006/02/16 | 494 | 494 | 494 | 494 | 2,000 |
2006/02/14 | 494 | 494 | 494 | 494 | 5,000 |
2006/02/08 | 493 | 493 | 493 | 493 | 1,000 |
2006/02/07 | 492 | 492 | 492 | 492 | 5,000 |
2006/02/03 | 494 | 515 | 494 | 515 | 3,000 |
2006/02/02 | 515 | 515 | 515 | 515 | 1,000 |
2006/02/01 | 515 | 515 | 515 | 515 | 3,000 |
2006/01/31 | 515 | 515 | 515 | 515 | 3,000 |
2006/01/30 | 515 | 515 | 515 | 515 | 1,000 |
2006/01/26 | 519 | 519 | 519 | 519 | 4,000 |
2006/01/25 | 491 | 491 | 490 | 490 | 2,000 |
2006/01/23 | 480 | 480 | 480 | 480 | 1,000 |
2006/01/19 | 481 | 481 | 481 | 481 | 1,000 |
2006/01/18 | 500 | 500 | 485 | 485 | 3,000 |
2006/01/16 | 520 | 520 | 520 | 520 | 3,000 |
2006/01/13 | 525 | 525 | 525 | 525 | 4,000 |
2006/01/12 | 525 | 525 | 520 | 525 | 16,000 |
2006/01/11 | 515 | 523 | 515 | 523 | 4,000 |
2006/01/10 | 501 | 511 | 501 | 511 | 6,000 |
2006/01/06 | 491 | 500 | 491 | 497 | 4,000 |
2006/01/05 | 521 | 521 | 521 | 521 | 2,000 |