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 |
---|---|---|---|---|---|
2014/12/30 | 337 | 340 | 337 | 340 | 3,000 |
2014/12/29 | 341 | 341 | 340 | 340 | 10,000 |
2014/12/26 | 340 | 341 | 339 | 341 | 12,000 |
2014/12/25 | 335 | 335 | 335 | 335 | 4,000 |
2014/12/24 | 340 | 340 | 337 | 340 | 5,000 |
2014/12/22 | 337 | 339 | 335 | 339 | 4,000 |
2014/12/19 | 338 | 338 | 337 | 338 | 3,000 |
2014/12/18 | 335 | 336 | 335 | 335 | 7,000 |
2014/12/17 | 335 | 335 | 335 | 335 | 2,000 |
2014/12/16 | 335 | 336 | 335 | 335 | 8,000 |
2014/12/15 | 338 | 338 | 338 | 338 | 3,000 |
2014/12/12 | 337 | 338 | 337 | 338 | 4,000 |
2014/12/10 | 338 | 338 | 338 | 338 | 1,000 |
2014/12/09 | 338 | 338 | 338 | 338 | 1,000 |
2014/12/08 | 338 | 338 | 338 | 338 | 7,000 |
2014/12/05 | 338 | 339 | 331 | 331 | 13,000 |
2014/12/04 | 340 | 340 | 338 | 338 | 11,000 |
2014/12/03 | 337 | 338 | 335 | 335 | 8,000 |
2014/12/02 | 334 | 334 | 334 | 334 | 2,000 |
2014/12/01 | 334 | 335 | 334 | 335 | 3,000 |
2014/11/28 | 331 | 335 | 331 | 335 | 4,000 |
2014/11/27 | 336 | 342 | 335 | 335 | 7,000 |
2014/11/26 | 333 | 333 | 328 | 328 | 3,000 |
2014/11/25 | 333 | 333 | 328 | 328 | 3,000 |
2014/11/21 | 332 | 332 | 327 | 327 | 4,000 |
2014/11/20 | 330 | 330 | 328 | 328 | 5,000 |
2014/11/18 | 326 | 329 | 326 | 329 | 4,000 |
2014/11/17 | 325 | 336 | 325 | 326 | 13,000 |
2014/11/12 | 335 | 335 | 331 | 331 | 8,000 |
2014/11/11 | 335 | 335 | 335 | 335 | 2,000 |
2014/11/07 | 329 | 339 | 329 | 335 | 21,000 |
2014/11/06 | 328 | 330 | 328 | 330 | 3,000 |
2014/11/05 | 330 | 330 | 330 | 330 | 13,000 |
2014/11/04 | 330 | 336 | 330 | 330 | 8,000 |
2014/10/31 | 328 | 328 | 328 | 328 | 4,000 |
2014/10/30 | 327 | 327 | 327 | 327 | 2,000 |
2014/10/28 | 322 | 322 | 322 | 322 | 1,000 |
2014/10/27 | 324 | 324 | 324 | 324 | 2,000 |
2014/10/24 | 320 | 321 | 320 | 321 | 2,000 |
2014/10/23 | 321 | 321 | 320 | 320 | 2,000 |
2014/10/22 | 321 | 321 | 321 | 321 | 1,000 |
2014/10/20 | 322 | 322 | 320 | 320 | 2,000 |
2014/10/17 | 320 | 320 | 320 | 320 | 4,000 |
2014/10/16 | 320 | 320 | 315 | 315 | 10,000 |
2014/10/15 | 320 | 321 | 320 | 320 | 5,000 |
2014/10/14 | 320 | 320 | 320 | 320 | 7,000 |
2014/10/10 | 323 | 323 | 322 | 323 | 11,000 |
2014/10/09 | 328 | 329 | 327 | 327 | 6,000 |
2014/10/08 | 326 | 328 | 326 | 328 | 5,000 |
2014/10/07 | 331 | 331 | 330 | 330 | 6,000 |
2014/10/06 | 332 | 332 | 331 | 332 | 16,000 |
2014/10/03 | 332 | 332 | 332 | 332 | 8,000 |
2014/10/02 | 333 | 333 | 332 | 332 | 9,000 |
2014/10/01 | 339 | 339 | 336 | 336 | 6,000 |
2014/09/30 | 336 | 339 | 336 | 339 | 4,000 |
2014/09/29 | 338 | 338 | 338 | 338 | 2,000 |
2014/09/26 | 338 | 340 | 333 | 340 | 10,000 |
2014/09/25 | 341 | 341 | 340 | 340 | 12,000 |
2014/09/24 | 339 | 339 | 339 | 339 | 4,000 |
2014/09/22 | 338 | 339 | 338 | 339 | 19,000 |
2014/09/19 | 337 | 338 | 337 | 338 | 5,000 |
2014/09/18 | 335 | 339 | 335 | 337 | 11,000 |
2014/09/17 | 335 | 336 | 335 | 335 | 8,000 |
2014/09/16 | 336 | 336 | 334 | 334 | 10,000 |
2014/09/12 | 337 | 339 | 336 | 336 | 5,000 |
2014/09/11 | 338 | 339 | 337 | 337 | 7,000 |
2014/09/10 | 338 | 338 | 338 | 338 | 2,000 |
2014/09/09 | 339 | 339 | 338 | 338 | 4,000 |
2014/09/08 | 340 | 340 | 339 | 339 | 4,000 |
2014/09/04 | 335 | 340 | 335 | 340 | 12,000 |
2014/09/03 | 335 | 335 | 335 | 335 | 1,000 |
2014/09/02 | 338 | 339 | 337 | 337 | 3,000 |
2014/09/01 | 334 | 342 | 334 | 336 | 5,000 |
2014/08/28 | 334 | 334 | 334 | 334 | 2,000 |
2014/08/27 | 333 | 334 | 333 | 334 | 5,000 |
2014/08/26 | 335 | 335 | 333 | 333 | 4,000 |
2014/08/25 | 333 | 334 | 331 | 333 | 5,000 |
2014/08/22 | 333 | 333 | 333 | 333 | 1,000 |
2014/08/20 | 329 | 329 | 329 | 329 | 7,000 |
2014/08/19 | 330 | 330 | 330 | 330 | 2,000 |
2014/08/18 | 329 | 329 | 329 | 329 | 1,000 |
2014/08/15 | 329 | 329 | 329 | 329 | 1,000 |
2014/08/14 | 330 | 330 | 328 | 328 | 5,000 |
2014/08/12 | 332 | 332 | 330 | 330 | 5,000 |
2014/08/11 | 335 | 335 | 328 | 331 | 8,000 |
2014/08/08 | 331 | 331 | 327 | 327 | 9,000 |
2014/08/07 | 330 | 330 | 330 | 330 | 2,000 |
2014/08/06 | 330 | 335 | 329 | 335 | 10,000 |
2014/08/05 | 330 | 330 | 330 | 330 | 2,000 |
2014/08/04 | 328 | 334 | 328 | 329 | 9,000 |
2014/08/01 | 335 | 335 | 330 | 335 | 11,000 |
2014/07/31 | 335 | 337 | 334 | 336 | 5,000 |
2014/07/30 | 341 | 342 | 340 | 340 | 8,000 |
2014/07/29 | 338 | 341 | 338 | 341 | 3,000 |
2014/07/28 | 338 | 338 | 338 | 338 | 5,000 |
2014/07/25 | 334 | 341 | 334 | 335 | 6,000 |
2014/07/24 | 340 | 341 | 332 | 332 | 10,000 |
2014/07/23 | 338 | 338 | 336 | 336 | 6,000 |
2014/07/22 | 336 | 340 | 335 | 340 | 7,000 |
2014/07/18 | 336 | 336 | 336 | 336 | 2,000 |
2014/07/17 | 334 | 334 | 334 | 334 | 1,000 |
2014/07/16 | 333 | 338 | 332 | 334 | 7,000 |
2014/07/15 | 335 | 337 | 333 | 333 | 29,000 |
2014/07/14 | 335 | 335 | 335 | 335 | 6,000 |
2014/07/11 | 327 | 328 | 327 | 328 | 3,000 |
2014/07/10 | 329 | 329 | 329 | 329 | 1,000 |
2014/07/09 | 330 | 335 | 330 | 332 | 13,000 |
2014/07/08 | 328 | 330 | 328 | 328 | 20,000 |
2014/07/07 | 327 | 329 | 325 | 328 | 38,000 |
2014/07/04 | 323 | 327 | 323 | 324 | 17,000 |
2014/07/03 | 324 | 324 | 321 | 323 | 28,000 |
2014/07/02 | 324 | 325 | 323 | 324 | 31,000 |
2014/07/01 | 324 | 324 | 322 | 323 | 25,000 |
2014/06/30 | 323 | 323 | 322 | 322 | 32,000 |
2014/06/27 | 321 | 323 | 321 | 321 | 11,000 |
2014/06/26 | 325 | 325 | 321 | 324 | 28,000 |
2014/06/25 | 325 | 325 | 323 | 325 | 4,000 |
2014/06/24 | 325 | 325 | 321 | 321 | 9,000 |
2014/06/23 | 322 | 322 | 322 | 322 | 5,000 |
2014/06/20 | 323 | 323 | 321 | 321 | 4,000 |
2014/06/19 | 321 | 321 | 321 | 321 | 21,000 |
2014/06/18 | 321 | 321 | 320 | 320 | 8,000 |
2014/06/17 | 323 | 323 | 322 | 322 | 3,000 |
2014/06/16 | 320 | 324 | 320 | 323 | 10,000 |
2014/06/13 | 318 | 319 | 318 | 319 | 6,000 |
2014/06/12 | 319 | 319 | 319 | 319 | 1,000 |
2014/06/11 | 320 | 320 | 320 | 320 | 1,000 |
2014/06/10 | 321 | 321 | 321 | 321 | 1,000 |
2014/06/09 | 319 | 320 | 318 | 320 | 24,000 |
2014/06/06 | 317 | 317 | 317 | 317 | 11,000 |
2014/06/05 | 320 | 321 | 318 | 318 | 4,000 |
2014/06/04 | 324 | 324 | 318 | 318 | 5,000 |
2014/06/03 | 319 | 319 | 319 | 319 | 9,000 |
2014/06/02 | 317 | 317 | 317 | 317 | 1,000 |
2014/05/30 | 317 | 317 | 317 | 317 | 1,000 |
2014/05/29 | 317 | 317 | 317 | 317 | 1,000 |
2014/05/28 | 317 | 317 | 317 | 317 | 1,000 |
2014/05/27 | 318 | 318 | 315 | 315 | 3,000 |
2014/05/26 | 322 | 322 | 311 | 311 | 7,000 |
2014/05/23 | 315 | 315 | 315 | 315 | 2,000 |
2014/05/22 | 314 | 315 | 314 | 315 | 10,000 |
2014/05/21 | 313 | 313 | 313 | 313 | 1,000 |
2014/05/20 | 315 | 315 | 315 | 315 | 1,000 |
2014/05/19 | 320 | 320 | 320 | 320 | 1,000 |
2014/05/15 | 328 | 328 | 328 | 328 | 1,000 |
2014/05/14 | 321 | 329 | 321 | 329 | 2,000 |
2014/05/13 | 323 | 323 | 307 | 315 | 8,000 |
2014/05/12 | 320 | 323 | 320 | 321 | 6,000 |
2014/05/09 | 320 | 320 | 320 | 320 | 1,000 |
2014/05/08 | 320 | 320 | 320 | 320 | 3,000 |
2014/05/07 | 322 | 322 | 322 | 322 | 1,000 |
2014/05/01 | 323 | 323 | 322 | 322 | 2,000 |
2014/04/30 | 320 | 320 | 320 | 320 | 4,000 |
2014/04/28 | 324 | 324 | 323 | 323 | 4,000 |
2014/04/25 | 321 | 321 | 321 | 321 | 1,000 |
2014/04/24 | 322 | 322 | 322 | 322 | 1,000 |
2014/04/23 | 323 | 323 | 320 | 322 | 12,000 |
2014/04/22 | 321 | 325 | 321 | 322 | 4,000 |
2014/04/21 | 324 | 331 | 324 | 324 | 4,000 |
2014/04/17 | 325 | 325 | 325 | 325 | 1,000 |
2014/04/16 | 318 | 318 | 318 | 318 | 1,000 |
2014/04/15 | 318 | 323 | 318 | 319 | 4,000 |
2014/04/14 | 323 | 323 | 323 | 323 | 1,000 |
2014/04/10 | 318 | 326 | 318 | 326 | 3,000 |
2014/04/09 | 314 | 326 | 314 | 326 | 7,000 |
2014/04/04 | 334 | 348 | 334 | 348 | 5,000 |
2014/04/03 | 342 | 342 | 342 | 342 | 1,000 |
2014/03/28 | 334 | 334 | 334 | 334 | 1,000 |
2014/03/27 | 328 | 328 | 328 | 328 | 1,000 |
2014/03/26 | 350 | 350 | 350 | 350 | 3,000 |
2014/03/24 | 344 | 344 | 336 | 336 | 3,000 |
2014/03/20 | 330 | 338 | 330 | 330 | 8,000 |
2014/03/19 | 338 | 338 | 338 | 338 | 3,000 |
2014/03/18 | 342 | 342 | 340 | 340 | 5,000 |
2014/03/17 | 348 | 352 | 348 | 352 | 2,000 |
2014/03/13 | 348 | 350 | 348 | 350 | 2,000 |
2014/03/12 | 343 | 345 | 343 | 345 | 2,000 |
2014/03/11 | 345 | 345 | 345 | 345 | 1,000 |
2014/03/10 | 347 | 350 | 347 | 350 | 3,000 |
2014/03/03 | 342 | 342 | 339 | 339 | 3,000 |
2014/02/26 | 350 | 350 | 350 | 350 | 2,000 |
2014/02/24 | 345 | 345 | 340 | 343 | 8,000 |
2014/02/21 | 345 | 345 | 345 | 345 | 2,000 |
2014/02/20 | 345 | 345 | 343 | 345 | 4,000 |
2014/02/18 | 356 | 356 | 356 | 356 | 2,000 |
2014/02/17 | 340 | 340 | 340 | 340 | 3,000 |
2014/02/14 | 342 | 342 | 340 | 340 | 5,000 |
2014/02/13 | 359 | 359 | 359 | 359 | 1,000 |
2014/02/07 | 360 | 360 | 360 | 360 | 1,000 |
2014/02/05 | 360 | 360 | 360 | 360 | 1,000 |
2014/02/04 | 345 | 369 | 343 | 368 | 8,000 |
2014/02/03 | 355 | 355 | 355 | 355 | 1,000 |
2014/01/30 | 360 | 369 | 360 | 369 | 11,000 |
2014/01/29 | 360 | 364 | 360 | 364 | 9,000 |
2014/01/28 | 339 | 361 | 339 | 361 | 8,000 |
2014/01/27 | 350 | 350 | 339 | 347 | 12,000 |
2014/01/24 | 354 | 355 | 352 | 352 | 9,000 |
2014/01/23 | 355 | 355 | 355 | 355 | 1,000 |
2014/01/22 | 356 | 356 | 355 | 355 | 4,000 |
2014/01/21 | 365 | 365 | 355 | 355 | 15,000 |
2014/01/20 | 365 | 369 | 360 | 365 | 9,000 |
2014/01/17 | 358 | 359 | 350 | 359 | 11,000 |
2014/01/16 | 345 | 356 | 345 | 356 | 27,000 |
2014/01/15 | 346 | 346 | 345 | 345 | 8,000 |
2014/01/10 | 336 | 337 | 336 | 337 | 2,000 |
2014/01/09 | 336 | 336 | 336 | 336 | 3,000 |
2014/01/08 | 330 | 336 | 330 | 336 | 3,000 |
2014/01/07 | 329 | 335 | 329 | 335 | 11,000 |
2014/01/06 | 329 | 329 | 329 | 329 | 2,000 |