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 |
---|---|---|---|---|---|
2011/12/30 | 212 | 212 | 212 | 212 | 1,000 |
2011/12/29 | 218 | 218 | 218 | 218 | 1,000 |
2011/12/28 | 218 | 218 | 218 | 218 | 1,000 |
2011/12/27 | 213 | 218 | 213 | 218 | 5,000 |
2011/12/26 | 220 | 220 | 220 | 220 | 5,000 |
2011/12/22 | 218 | 218 | 218 | 218 | 1,000 |
2011/12/16 | 219 | 219 | 219 | 219 | 2,000 |
2011/12/15 | 214 | 215 | 213 | 215 | 3,000 |
2011/12/14 | 220 | 220 | 219 | 219 | 6,000 |
2011/12/12 | 220 | 220 | 220 | 220 | 9,000 |
2011/12/09 | 210 | 210 | 210 | 210 | 1,000 |
2011/12/07 | 213 | 214 | 213 | 214 | 3,000 |
2011/12/06 | 218 | 218 | 213 | 213 | 3,000 |
2011/12/05 | 212 | 217 | 212 | 213 | 10,000 |
2011/12/02 | 212 | 212 | 212 | 212 | 5,000 |
2011/12/01 | 205 | 208 | 205 | 208 | 7,000 |
2011/11/30 | 201 | 205 | 201 | 205 | 4,000 |
2011/11/29 | 194 | 194 | 194 | 194 | 2,000 |
2011/11/28 | 199 | 200 | 195 | 200 | 10,000 |
2011/11/25 | 201 | 201 | 201 | 201 | 1,000 |
2011/11/24 | 0 | 0 | 0 | 201 | 0 |
2011/11/22 | 202 | 202 | 197 | 201 | 4,000 |
2011/11/21 | 0 | 0 | 0 | 202 | 0 |
2011/11/18 | 204 | 204 | 202 | 202 | 9,000 |
2011/11/17 | 208 | 208 | 205 | 205 | 2,000 |
2011/11/16 | 0 | 0 | 0 | 204 | 0 |
2011/11/15 | 204 | 204 | 204 | 204 | 1,000 |
2011/11/14 | 208 | 218 | 203 | 203 | 17,000 |
2011/11/11 | 200 | 200 | 200 | 200 | 3,000 |
2011/11/10 | 205 | 205 | 203 | 203 | 3,000 |
2011/11/09 | 208 | 208 | 208 | 208 | 1,000 |
2011/11/08 | 206 | 208 | 206 | 208 | 5,000 |
2011/11/07 | 205 | 205 | 203 | 203 | 2,000 |
2011/11/04 | 0 | 0 | 0 | 205 | 0 |
2011/11/02 | 205 | 205 | 205 | 205 | 6,000 |
2011/11/01 | 203 | 203 | 203 | 203 | 2,000 |
2011/10/31 | 208 | 208 | 208 | 208 | 1,000 |
2011/10/28 | 208 | 208 | 208 | 208 | 2,000 |
2011/10/27 | 200 | 200 | 200 | 200 | 1,000 |
2011/10/26 | 201 | 201 | 201 | 201 | 4,000 |
2011/10/25 | 201 | 201 | 201 | 201 | 1,000 |
2011/10/24 | 0 | 0 | 0 | 196 | 0 |
2011/10/21 | 196 | 196 | 196 | 196 | 3,000 |
2011/10/20 | 196 | 196 | 195 | 195 | 2,000 |
2011/10/19 | 0 | 0 | 0 | 202 | 0 |
2011/10/18 | 202 | 202 | 202 | 202 | 2,000 |
2011/10/17 | 0 | 0 | 0 | 209 | 0 |
2011/10/14 | 209 | 209 | 209 | 209 | 1,000 |
2011/10/13 | 201 | 210 | 201 | 210 | 3,000 |
2011/10/12 | 196 | 201 | 196 | 201 | 2,000 |
2011/10/11 | 201 | 201 | 201 | 201 | 1,000 |
2011/10/07 | 198 | 200 | 198 | 200 | 3,000 |
2011/10/06 | 194 | 194 | 194 | 194 | 1,000 |
2011/10/05 | 195 | 198 | 193 | 194 | 6,000 |
2011/10/04 | 200 | 200 | 196 | 196 | 2,000 |
2011/10/03 | 196 | 201 | 196 | 201 | 7,000 |
2011/09/30 | 200 | 204 | 200 | 204 | 6,000 |
2011/09/29 | 0 | 0 | 0 | 197 | 0 |
2011/09/28 | 197 | 197 | 197 | 197 | 1,000 |
2011/09/27 | 190 | 190 | 190 | 190 | 1,000 |
2011/09/26 | 195 | 195 | 190 | 190 | 7,000 |
2011/09/22 | 196 | 196 | 195 | 195 | 8,000 |
2011/09/21 | 193 | 195 | 193 | 195 | 7,000 |
2011/09/20 | 195 | 195 | 195 | 195 | 5,000 |
2011/09/16 | 200 | 204 | 200 | 204 | 3,000 |
2011/09/15 | 203 | 204 | 200 | 200 | 6,000 |
2011/09/14 | 204 | 204 | 202 | 202 | 6,000 |
2011/09/13 | 208 | 210 | 203 | 203 | 11,000 |
2011/09/12 | 205 | 210 | 200 | 208 | 7,000 |
2011/09/09 | 200 | 200 | 200 | 200 | 2,000 |
2011/09/08 | 0 | 0 | 0 | 200 | 0 |
2011/09/07 | 0 | 0 | 0 | 200 | 0 |
2011/09/06 | 0 | 0 | 0 | 200 | 0 |
2011/09/05 | 201 | 201 | 200 | 200 | 2,000 |
2011/09/02 | 203 | 203 | 196 | 201 | 6,000 |
2011/09/01 | 198 | 203 | 198 | 203 | 4,000 |
2011/08/31 | 0 | 0 | 0 | 200 | 0 |
2011/08/30 | 199 | 200 | 198 | 200 | 11,000 |
2011/08/29 | 202 | 202 | 195 | 200 | 7,000 |
2011/08/26 | 196 | 198 | 194 | 194 | 13,000 |
2011/08/25 | 195 | 195 | 195 | 195 | 4,000 |
2011/08/24 | 195 | 196 | 194 | 194 | 7,000 |
2011/08/23 | 195 | 195 | 193 | 195 | 4,000 |
2011/08/22 | 194 | 198 | 194 | 194 | 7,000 |
2011/08/19 | 193 | 194 | 193 | 194 | 8,000 |
2011/08/18 | 198 | 198 | 198 | 198 | 3,000 |
2011/08/17 | 198 | 198 | 198 | 198 | 2,000 |
2011/08/16 | 206 | 206 | 192 | 198 | 7,000 |
2011/08/15 | 204 | 206 | 194 | 206 | 12,000 |
2011/08/12 | 201 | 202 | 200 | 200 | 4,000 |
2011/08/11 | 201 | 209 | 200 | 201 | 7,000 |
2011/08/10 | 201 | 209 | 201 | 209 | 7,000 |
2011/08/09 | 203 | 203 | 186 | 199 | 12,000 |
2011/08/08 | 192 | 205 | 184 | 205 | 13,000 |
2011/08/05 | 189 | 189 | 177 | 179 | 10,000 |
2011/08/04 | 0 | 0 | 0 | 192 | 0 |
2011/08/03 | 0 | 0 | 0 | 192 | 0 |
2011/08/02 | 0 | 0 | 0 | 192 | 0 |
2011/08/01 | 0 | 0 | 0 | 192 | 0 |
2011/07/29 | 192 | 192 | 192 | 192 | 4,000 |
2011/07/28 | 0 | 0 | 0 | 193 | 0 |
2011/07/27 | 193 | 193 | 193 | 193 | 2,000 |
2011/07/26 | 193 | 193 | 193 | 193 | 6,000 |
2011/07/25 | 195 | 196 | 194 | 195 | 5,000 |
2011/07/22 | 189 | 192 | 189 | 192 | 2,000 |
2011/07/21 | 194 | 194 | 189 | 189 | 10,000 |
2011/07/20 | 194 | 194 | 194 | 194 | 2,000 |
2011/07/19 | 195 | 195 | 194 | 194 | 2,000 |
2011/07/15 | 194 | 194 | 194 | 194 | 1,000 |
2011/07/14 | 199 | 199 | 199 | 199 | 1,000 |
2011/07/13 | 0 | 0 | 0 | 200 | 0 |
2011/07/12 | 203 | 203 | 200 | 200 | 5,000 |
2011/07/11 | 204 | 204 | 200 | 200 | 9,000 |
2011/07/08 | 199 | 199 | 196 | 197 | 17,000 |
2011/07/07 | 195 | 195 | 192 | 192 | 4,000 |
2011/07/06 | 187 | 195 | 187 | 195 | 4,000 |
2011/07/05 | 192 | 192 | 184 | 184 | 5,000 |
2011/07/04 | 200 | 204 | 199 | 199 | 29,000 |
2011/07/01 | 181 | 181 | 181 | 181 | 2,000 |
2011/06/30 | 181 | 181 | 181 | 181 | 4,000 |
2011/06/29 | 181 | 181 | 181 | 181 | 3,000 |
2011/06/28 | 175 | 178 | 175 | 178 | 5,000 |
2011/06/27 | 173 | 173 | 173 | 173 | 7,000 |
2011/06/24 | 174 | 175 | 173 | 173 | 6,000 |
2011/06/23 | 170 | 170 | 170 | 170 | 2,000 |
2011/06/22 | 170 | 170 | 170 | 170 | 7,000 |
2011/06/21 | 175 | 175 | 170 | 170 | 11,000 |
2011/06/20 | 0 | 0 | 0 | 175 | 0 |
2011/06/17 | 175 | 175 | 175 | 175 | 4,000 |
2011/06/16 | 175 | 175 | 174 | 174 | 3,000 |
2011/06/15 | 174 | 174 | 174 | 174 | 3,000 |
2011/06/14 | 0 | 0 | 0 | 169 | 0 |
2011/06/13 | 166 | 169 | 166 | 169 | 3,000 |
2011/06/10 | 0 | 0 | 0 | 174 | 0 |
2011/06/09 | 173 | 174 | 173 | 174 | 3,000 |
2011/06/08 | 0 | 0 | 0 | 173 | 0 |
2011/06/07 | 174 | 174 | 173 | 173 | 5,000 |
2011/06/06 | 169 | 173 | 169 | 173 | 7,000 |
2011/06/03 | 169 | 169 | 169 | 169 | 2,000 |
2011/06/02 | 169 | 169 | 169 | 169 | 2,000 |
2011/06/01 | 169 | 170 | 169 | 170 | 2,000 |
2011/05/31 | 169 | 169 | 169 | 169 | 2,000 |
2011/05/30 | 168 | 168 | 168 | 168 | 2,000 |
2011/05/27 | 168 | 168 | 168 | 168 | 2,000 |
2011/05/26 | 168 | 168 | 168 | 168 | 6,000 |
2011/05/25 | 168 | 170 | 168 | 170 | 4,000 |
2011/05/24 | 168 | 168 | 168 | 168 | 3,000 |
2011/05/23 | 167 | 168 | 167 | 168 | 3,000 |
2011/05/20 | 175 | 175 | 168 | 168 | 4,000 |
2011/05/19 | 171 | 171 | 171 | 171 | 1,000 |
2011/05/18 | 170 | 171 | 168 | 171 | 7,000 |
2011/05/17 | 175 | 175 | 170 | 170 | 5,000 |
2011/05/16 | 170 | 174 | 170 | 170 | 4,000 |
2011/05/13 | 174 | 174 | 170 | 170 | 5,000 |
2011/05/12 | 170 | 171 | 170 | 170 | 4,000 |
2011/05/11 | 171 | 171 | 171 | 171 | 2,000 |
2011/05/10 | 170 | 170 | 170 | 170 | 2,000 |
2011/05/09 | 169 | 171 | 169 | 170 | 5,000 |
2011/05/06 | 170 | 170 | 169 | 170 | 4,000 |
2011/05/02 | 170 | 171 | 170 | 171 | 3,000 |
2011/04/28 | 169 | 170 | 169 | 170 | 2,000 |
2011/04/27 | 168 | 172 | 167 | 167 | 5,000 |
2011/04/26 | 177 | 177 | 173 | 173 | 6,000 |
2011/04/25 | 177 | 179 | 176 | 179 | 12,000 |
2011/04/22 | 176 | 176 | 176 | 176 | 1,000 |
2011/04/21 | 176 | 176 | 176 | 176 | 2,000 |
2011/04/20 | 180 | 180 | 174 | 179 | 4,000 |
2011/04/19 | 0 | 0 | 0 | 185 | 0 |
2011/04/18 | 185 | 185 | 185 | 185 | 1,000 |
2011/04/15 | 189 | 189 | 189 | 189 | 4,000 |
2011/04/14 | 0 | 0 | 0 | 190 | 0 |
2011/04/13 | 0 | 0 | 0 | 190 | 0 |
2011/04/12 | 182 | 190 | 182 | 190 | 5,000 |
2011/04/11 | 190 | 190 | 184 | 184 | 6,000 |
2011/04/08 | 0 | 0 | 0 | 186 | 0 |
2011/04/07 | 0 | 0 | 0 | 186 | 0 |
2011/04/06 | 0 | 0 | 0 | 186 | 0 |
2011/04/05 | 185 | 186 | 185 | 186 | 3,000 |
2011/04/04 | 186 | 186 | 186 | 186 | 1,000 |
2011/04/01 | 187 | 187 | 187 | 187 | 1,000 |
2011/03/31 | 0 | 0 | 0 | 182 | 0 |
2011/03/30 | 0 | 0 | 0 | 182 | 0 |
2011/03/29 | 175 | 185 | 175 | 182 | 9,000 |
2011/03/28 | 207 | 207 | 198 | 198 | 12,000 |
2011/03/25 | 208 | 208 | 203 | 205 | 13,000 |
2011/03/24 | 221 | 221 | 206 | 206 | 3,000 |
2011/03/23 | 210 | 213 | 195 | 213 | 9,000 |
2011/03/22 | 196 | 210 | 190 | 210 | 13,000 |
2011/03/18 | 191 | 191 | 185 | 185 | 4,000 |
2011/03/17 | 160 | 170 | 160 | 170 | 2,000 |
2011/03/16 | 175 | 175 | 160 | 160 | 11,000 |
2011/03/15 | 181 | 181 | 150 | 160 | 12,000 |
2011/03/14 | 181 | 191 | 181 | 190 | 7,000 |
2011/03/11 | 0 | 0 | 0 | 220 | 0 |
2011/03/10 | 222 | 222 | 220 | 220 | 3,000 |
2011/03/09 | 226 | 226 | 225 | 225 | 10,000 |
2011/03/08 | 228 | 228 | 223 | 227 | 5,000 |
2011/03/07 | 234 | 234 | 234 | 234 | 1,000 |
2011/03/04 | 228 | 232 | 228 | 232 | 6,000 |
2011/03/03 | 225 | 227 | 223 | 225 | 8,000 |
2011/03/02 | 229 | 229 | 223 | 223 | 7,000 |
2011/03/01 | 229 | 229 | 229 | 229 | 2,000 |
2011/02/28 | 223 | 225 | 223 | 225 | 4,000 |
2011/02/25 | 221 | 222 | 221 | 222 | 7,000 |
2011/02/24 | 222 | 222 | 222 | 222 | 4,000 |
2011/02/23 | 222 | 224 | 220 | 224 | 7,000 |
2011/02/22 | 223 | 224 | 221 | 222 | 12,000 |
2011/02/21 | 220 | 225 | 220 | 225 | 12,000 |
2011/02/18 | 217 | 219 | 217 | 219 | 2,000 |
2011/02/17 | 216 | 216 | 212 | 216 | 6,000 |
2011/02/16 | 215 | 220 | 212 | 220 | 10,000 |
2011/02/15 | 218 | 218 | 218 | 218 | 1,000 |
2011/02/14 | 222 | 225 | 220 | 225 | 14,000 |
2011/02/10 | 217 | 229 | 217 | 229 | 5,000 |
2011/02/09 | 225 | 225 | 220 | 220 | 2,000 |
2011/02/08 | 213 | 229 | 213 | 228 | 7,000 |
2011/02/07 | 205 | 211 | 205 | 211 | 13,000 |
2011/02/04 | 209 | 212 | 201 | 201 | 18,000 |
2011/02/03 | 198 | 205 | 198 | 205 | 22,000 |
2011/02/02 | 193 | 195 | 191 | 195 | 7,000 |
2011/02/01 | 191 | 193 | 182 | 193 | 5,000 |
2011/01/31 | 186 | 190 | 181 | 190 | 15,000 |
2011/01/28 | 185 | 193 | 184 | 193 | 52,000 |
2011/01/27 | 172 | 187 | 172 | 185 | 18,000 |
2011/01/26 | 177 | 177 | 176 | 176 | 6,000 |
2011/01/25 | 170 | 172 | 170 | 172 | 4,000 |
2011/01/24 | 0 | 0 | 0 | 170 | 0 |
2011/01/21 | 172 | 172 | 170 | 170 | 7,000 |
2011/01/20 | 173 | 173 | 170 | 170 | 2,000 |
2011/01/19 | 172 | 175 | 172 | 175 | 10,000 |
2011/01/18 | 170 | 170 | 169 | 170 | 8,000 |
2011/01/17 | 165 | 165 | 162 | 162 | 6,000 |
2011/01/14 | 171 | 171 | 159 | 165 | 10,000 |
2011/01/13 | 170 | 171 | 170 | 171 | 3,000 |
2011/01/12 | 170 | 170 | 170 | 170 | 1,000 |
2011/01/11 | 0 | 0 | 0 | 155 | 0 |
2011/01/07 | 155 | 155 | 155 | 155 | 1,000 |
2011/01/06 | 0 | 0 | 0 | 160 | 0 |
2011/01/05 | 0 | 0 | 0 | 160 | 0 |
2011/01/04 | 160 | 160 | 160 | 160 | 2,000 |