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 |
---|---|---|---|---|---|
2013/12/30 | 334 | 334 | 334 | 334 | 3,000 |
2013/12/27 | 327 | 327 | 327 | 327 | 1,000 |
2013/12/26 | 335 | 335 | 335 | 335 | 1,000 |
2013/12/25 | 330 | 330 | 330 | 330 | 5,000 |
2013/12/24 | 319 | 320 | 319 | 319 | 8,000 |
2013/12/20 | 325 | 325 | 325 | 325 | 4,000 |
2013/12/19 | 326 | 326 | 326 | 326 | 1,000 |
2013/12/18 | 330 | 330 | 330 | 330 | 2,000 |
2013/12/17 | 321 | 329 | 321 | 325 | 9,000 |
2013/12/16 | 337 | 337 | 321 | 321 | 10,000 |
2013/12/13 | 335 | 337 | 329 | 337 | 12,000 |
2013/12/12 | 335 | 336 | 335 | 335 | 7,000 |
2013/12/11 | 335 | 335 | 335 | 335 | 1,000 |
2013/12/10 | 345 | 345 | 332 | 336 | 18,000 |
2013/12/09 | 344 | 346 | 338 | 342 | 11,000 |
2013/12/06 | 328 | 328 | 328 | 328 | 11,000 |
2013/12/05 | 322 | 322 | 320 | 320 | 3,000 |
2013/12/04 | 324 | 324 | 324 | 324 | 2,000 |
2013/12/02 | 322 | 322 | 322 | 322 | 1,000 |
2013/11/29 | 316 | 324 | 316 | 324 | 15,000 |
2013/11/28 | 315 | 320 | 315 | 316 | 43,000 |
2013/11/27 | 314 | 315 | 314 | 315 | 6,000 |
2013/11/26 | 314 | 315 | 314 | 315 | 5,000 |
2013/11/25 | 314 | 314 | 314 | 314 | 1,000 |
2013/11/22 | 314 | 314 | 314 | 314 | 2,000 |
2013/11/21 | 311 | 311 | 311 | 311 | 3,000 |
2013/11/20 | 314 | 314 | 311 | 311 | 2,000 |
2013/11/19 | 311 | 311 | 310 | 311 | 6,000 |
2013/11/18 | 315 | 315 | 311 | 311 | 5,000 |
2013/11/15 | 313 | 315 | 313 | 314 | 12,000 |
2013/11/14 | 310 | 310 | 310 | 310 | 6,000 |
2013/11/13 | 310 | 310 | 310 | 310 | 1,000 |
2013/11/12 | 309 | 309 | 309 | 309 | 1,000 |
2013/11/11 | 308 | 309 | 308 | 309 | 4,000 |
2013/11/06 | 310 | 310 | 310 | 310 | 2,000 |
2013/11/05 | 312 | 312 | 310 | 310 | 3,000 |
2013/11/01 | 310 | 310 | 310 | 310 | 1,000 |
2013/10/31 | 312 | 314 | 310 | 314 | 8,000 |
2013/10/30 | 312 | 312 | 312 | 312 | 4,000 |
2013/10/29 | 309 | 312 | 309 | 312 | 8,000 |
2013/10/28 | 312 | 314 | 312 | 314 | 13,000 |
2013/10/25 | 315 | 315 | 312 | 312 | 3,000 |
2013/10/22 | 315 | 315 | 315 | 315 | 1,000 |
2013/10/21 | 311 | 314 | 311 | 314 | 5,000 |
2013/10/18 | 308 | 308 | 308 | 308 | 4,000 |
2013/10/15 | 319 | 320 | 308 | 308 | 11,000 |
2013/10/10 | 314 | 314 | 314 | 314 | 1,000 |
2013/10/07 | 313 | 313 | 310 | 310 | 3,000 |
2013/10/02 | 313 | 313 | 313 | 313 | 1,000 |
2013/09/30 | 312 | 312 | 312 | 312 | 1,000 |
2013/09/27 | 316 | 316 | 316 | 316 | 1,000 |
2013/09/26 | 316 | 316 | 316 | 316 | 3,000 |
2013/09/25 | 320 | 322 | 320 | 320 | 6,000 |
2013/09/24 | 319 | 320 | 319 | 320 | 4,000 |
2013/09/20 | 318 | 320 | 318 | 319 | 5,000 |
2013/09/19 | 320 | 320 | 319 | 319 | 2,000 |
2013/09/18 | 318 | 318 | 317 | 317 | 2,000 |
2013/09/17 | 318 | 318 | 318 | 318 | 6,000 |
2013/09/11 | 315 | 315 | 315 | 315 | 21,000 |
2013/09/10 | 315 | 315 | 315 | 315 | 1,000 |
2013/09/09 | 315 | 315 | 315 | 315 | 1,000 |
2013/09/06 | 307 | 307 | 307 | 307 | 11,000 |
2013/09/05 | 315 | 315 | 315 | 315 | 2,000 |
2013/09/04 | 312 | 315 | 312 | 315 | 2,000 |
2013/09/02 | 311 | 311 | 310 | 310 | 2,000 |
2013/08/27 | 302 | 307 | 302 | 307 | 8,000 |
2013/08/26 | 315 | 315 | 307 | 307 | 9,000 |
2013/08/21 | 309 | 309 | 309 | 309 | 1,000 |
2013/08/20 | 315 | 315 | 314 | 314 | 3,000 |
2013/08/19 | 316 | 316 | 316 | 316 | 5,000 |
2013/08/16 | 311 | 311 | 311 | 311 | 2,000 |
2013/08/15 | 311 | 311 | 311 | 311 | 1,000 |
2013/08/14 | 311 | 311 | 311 | 311 | 1,000 |
2013/08/13 | 311 | 311 | 311 | 311 | 2,000 |
2013/08/12 | 315 | 315 | 315 | 315 | 1,000 |
2013/08/07 | 306 | 316 | 306 | 316 | 5,000 |
2013/08/05 | 316 | 316 | 316 | 316 | 2,000 |
2013/08/02 | 316 | 316 | 316 | 316 | 1,000 |
2013/08/01 | 307 | 314 | 307 | 313 | 6,000 |
2013/07/31 | 314 | 314 | 314 | 314 | 4,000 |
2013/07/30 | 314 | 314 | 314 | 314 | 1,000 |
2013/07/29 | 314 | 314 | 314 | 314 | 1,000 |
2013/07/26 | 320 | 320 | 320 | 320 | 3,000 |
2013/07/23 | 314 | 314 | 314 | 314 | 1,000 |
2013/07/22 | 317 | 321 | 315 | 321 | 5,000 |
2013/07/19 | 321 | 321 | 312 | 314 | 9,000 |
2013/07/18 | 320 | 320 | 320 | 320 | 2,000 |
2013/07/17 | 320 | 320 | 320 | 320 | 5,000 |
2013/07/11 | 314 | 314 | 314 | 314 | 2,000 |
2013/07/10 | 318 | 318 | 308 | 315 | 13,000 |
2013/07/09 | 316 | 318 | 316 | 318 | 3,000 |
2013/07/08 | 330 | 330 | 330 | 330 | 6,000 |
2013/07/05 | 329 | 329 | 324 | 324 | 2,000 |
2013/07/04 | 320 | 320 | 320 | 320 | 1,000 |
2013/07/03 | 330 | 330 | 322 | 322 | 30,000 |
2013/07/02 | 320 | 321 | 320 | 321 | 7,000 |
2013/07/01 | 316 | 321 | 316 | 321 | 7,000 |
2013/06/27 | 314 | 314 | 308 | 310 | 5,000 |
2013/06/26 | 315 | 315 | 312 | 312 | 6,000 |
2013/06/25 | 308 | 314 | 308 | 314 | 12,000 |
2013/06/21 | 308 | 308 | 308 | 308 | 1,000 |
2013/06/20 | 305 | 305 | 305 | 305 | 1,000 |
2013/06/19 | 310 | 310 | 310 | 310 | 1,000 |
2013/06/18 | 310 | 310 | 310 | 310 | 1,000 |
2013/06/17 | 309 | 310 | 309 | 310 | 2,000 |
2013/06/14 | 308 | 309 | 308 | 309 | 2,000 |
2013/06/13 | 298 | 305 | 298 | 305 | 3,000 |
2013/06/12 | 300 | 300 | 300 | 300 | 1,000 |
2013/06/11 | 298 | 298 | 298 | 298 | 1,000 |
2013/06/10 | 297 | 297 | 297 | 297 | 1,000 |
2013/06/07 | 296 | 296 | 289 | 289 | 9,000 |
2013/06/06 | 303 | 303 | 300 | 300 | 5,000 |
2013/06/05 | 309 | 309 | 307 | 307 | 2,000 |
2013/06/04 | 305 | 308 | 305 | 308 | 8,000 |
2013/06/03 | 307 | 309 | 307 | 309 | 4,000 |
2013/05/31 | 325 | 325 | 315 | 315 | 13,000 |
2013/05/30 | 330 | 330 | 330 | 330 | 3,000 |
2013/05/29 | 318 | 326 | 318 | 326 | 3,000 |
2013/05/27 | 330 | 332 | 314 | 332 | 14,000 |
2013/05/24 | 332 | 333 | 330 | 333 | 17,000 |
2013/05/23 | 330 | 333 | 320 | 330 | 24,000 |
2013/05/22 | 320 | 335 | 320 | 322 | 18,000 |
2013/05/21 | 317 | 319 | 317 | 319 | 9,000 |
2013/05/20 | 312 | 315 | 312 | 315 | 8,000 |
2013/05/16 | 309 | 309 | 306 | 308 | 9,000 |
2013/05/15 | 318 | 323 | 312 | 312 | 16,000 |
2013/05/14 | 331 | 331 | 314 | 318 | 31,000 |
2013/05/13 | 330 | 331 | 330 | 331 | 4,000 |
2013/05/10 | 328 | 330 | 328 | 330 | 5,000 |
2013/05/09 | 327 | 328 | 327 | 328 | 2,000 |
2013/05/08 | 325 | 325 | 325 | 325 | 3,000 |
2013/05/07 | 316 | 320 | 313 | 320 | 11,000 |
2013/05/02 | 314 | 316 | 314 | 314 | 10,000 |
2013/05/01 | 315 | 316 | 314 | 314 | 4,000 |
2013/04/30 | 309 | 315 | 309 | 313 | 14,000 |
2013/04/26 | 307 | 310 | 307 | 309 | 8,000 |
2013/04/25 | 308 | 308 | 304 | 304 | 6,000 |
2013/04/24 | 305 | 307 | 305 | 307 | 9,000 |
2013/04/23 | 304 | 307 | 304 | 305 | 7,000 |
2013/04/22 | 299 | 303 | 299 | 299 | 8,000 |
2013/04/19 | 297 | 299 | 297 | 299 | 5,000 |
2013/04/18 | 296 | 303 | 296 | 297 | 5,000 |
2013/04/17 | 296 | 298 | 296 | 298 | 4,000 |
2013/04/16 | 295 | 295 | 295 | 295 | 11,000 |
2013/04/15 | 296 | 297 | 295 | 296 | 6,000 |
2013/04/12 | 298 | 300 | 296 | 296 | 9,000 |
2013/04/11 | 298 | 298 | 298 | 298 | 1,000 |
2013/04/10 | 296 | 297 | 296 | 297 | 3,000 |
2013/04/09 | 300 | 300 | 298 | 298 | 3,000 |
2013/04/08 | 294 | 300 | 294 | 300 | 8,000 |
2013/04/05 | 290 | 294 | 289 | 294 | 4,000 |
2013/04/04 | 288 | 288 | 288 | 288 | 1,000 |
2013/04/03 | 288 | 288 | 281 | 281 | 3,000 |
2013/04/02 | 286 | 286 | 286 | 286 | 1,000 |
2013/04/01 | 287 | 287 | 285 | 286 | 7,000 |
2013/03/29 | 285 | 285 | 285 | 285 | 3,000 |
2013/03/28 | 298 | 298 | 285 | 285 | 11,000 |
2013/03/27 | 300 | 303 | 300 | 301 | 9,000 |
2013/03/26 | 317 | 319 | 313 | 319 | 23,000 |
2013/03/25 | 315 | 321 | 315 | 319 | 33,000 |
2013/03/22 | 313 | 314 | 312 | 314 | 17,000 |
2013/03/21 | 310 | 317 | 310 | 311 | 23,000 |
2013/03/19 | 304 | 310 | 304 | 306 | 26,000 |
2013/03/18 | 305 | 305 | 301 | 302 | 17,000 |
2013/03/15 | 303 | 305 | 303 | 304 | 10,000 |
2013/03/14 | 302 | 304 | 299 | 303 | 20,000 |
2013/03/13 | 300 | 300 | 299 | 300 | 6,000 |
2013/03/12 | 300 | 301 | 300 | 300 | 7,000 |
2013/03/11 | 300 | 300 | 298 | 299 | 11,000 |
2013/03/08 | 296 | 299 | 296 | 299 | 7,000 |
2013/03/07 | 296 | 297 | 296 | 296 | 10,000 |
2013/03/06 | 295 | 299 | 295 | 295 | 7,000 |
2013/03/05 | 297 | 299 | 297 | 299 | 3,000 |
2013/03/04 | 296 | 296 | 293 | 293 | 4,000 |
2013/03/01 | 292 | 295 | 291 | 295 | 5,000 |
2013/02/28 | 289 | 296 | 281 | 296 | 8,000 |
2013/02/27 | 290 | 290 | 290 | 290 | 2,000 |
2013/02/26 | 280 | 292 | 280 | 286 | 46,000 |
2013/02/25 | 295 | 297 | 292 | 292 | 28,000 |
2013/02/22 | 294 | 294 | 294 | 294 | 16,000 |
2013/02/21 | 298 | 298 | 296 | 296 | 11,000 |
2013/02/19 | 300 | 302 | 300 | 302 | 2,000 |
2013/02/18 | 298 | 308 | 297 | 297 | 5,000 |
2013/02/15 | 297 | 299 | 281 | 299 | 11,000 |
2013/02/14 | 299 | 299 | 299 | 299 | 1,000 |
2013/02/13 | 305 | 305 | 299 | 299 | 2,000 |
2013/02/12 | 305 | 305 | 305 | 305 | 4,000 |
2013/02/08 | 295 | 295 | 290 | 290 | 19,000 |
2013/02/07 | 310 | 310 | 301 | 301 | 7,000 |
2013/02/06 | 309 | 310 | 309 | 310 | 3,000 |
2013/02/05 | 308 | 309 | 306 | 309 | 4,000 |
2013/02/04 | 299 | 309 | 299 | 308 | 20,000 |
2013/02/01 | 297 | 299 | 296 | 299 | 8,000 |
2013/01/31 | 295 | 295 | 292 | 292 | 2,000 |
2013/01/30 | 298 | 298 | 295 | 295 | 2,000 |
2013/01/29 | 295 | 299 | 295 | 299 | 4,000 |
2013/01/28 | 290 | 294 | 289 | 294 | 20,000 |
2013/01/25 | 286 | 287 | 286 | 287 | 2,000 |
2013/01/24 | 288 | 288 | 284 | 284 | 7,000 |
2013/01/23 | 285 | 285 | 285 | 285 | 8,000 |
2013/01/22 | 285 | 285 | 283 | 285 | 17,000 |
2013/01/21 | 285 | 285 | 283 | 283 | 4,000 |
2013/01/18 | 282 | 282 | 282 | 282 | 8,000 |
2013/01/17 | 278 | 284 | 278 | 278 | 6,000 |
2013/01/16 | 282 | 282 | 277 | 277 | 7,000 |
2013/01/15 | 281 | 282 | 281 | 282 | 6,000 |
2013/01/11 | 275 | 277 | 274 | 277 | 11,000 |
2013/01/10 | 272 | 272 | 272 | 272 | 2,000 |
2013/01/09 | 274 | 277 | 272 | 277 | 11,000 |
2013/01/08 | 280 | 280 | 280 | 280 | 1,000 |
2013/01/07 | 272 | 284 | 271 | 284 | 10,000 |
2013/01/04 | 273 | 273 | 270 | 273 | 3,000 |