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 |
---|---|---|---|---|---|
2016/12/30 | 400 | 400 | 400 | 400 | 2,000 |
2016/12/29 | 401 | 403 | 401 | 403 | 3,000 |
2016/12/28 | 405 | 408 | 402 | 406 | 11,000 |
2016/12/27 | 394 | 405 | 394 | 405 | 24,000 |
2016/12/26 | 395 | 396 | 394 | 394 | 12,000 |
2016/12/22 | 392 | 395 | 392 | 392 | 12,000 |
2016/12/21 | 391 | 392 | 390 | 392 | 19,000 |
2016/12/20 | 384 | 389 | 384 | 386 | 17,000 |
2016/12/19 | 380 | 389 | 380 | 388 | 12,000 |
2016/12/16 | 383 | 388 | 379 | 386 | 56,000 |
2016/12/15 | 378 | 381 | 377 | 380 | 27,000 |
2016/12/14 | 373 | 423 | 368 | 376 | 150,000 |
2016/12/13 | 373 | 373 | 373 | 373 | 1,000 |
2016/12/12 | 380 | 380 | 377 | 377 | 15,000 |
2016/12/09 | 380 | 380 | 375 | 377 | 8,000 |
2016/12/08 | 379 | 379 | 379 | 379 | 2,000 |
2016/12/07 | 384 | 385 | 384 | 385 | 7,000 |
2016/12/06 | 377 | 377 | 377 | 377 | 1,000 |
2016/12/05 | 383 | 385 | 383 | 385 | 10,000 |
2016/12/02 | 371 | 375 | 371 | 375 | 4,000 |
2016/11/30 | 375 | 375 | 371 | 371 | 6,000 |
2016/11/28 | 375 | 375 | 372 | 372 | 5,000 |
2016/11/25 | 375 | 375 | 374 | 374 | 3,000 |
2016/11/24 | 369 | 369 | 369 | 369 | 1,000 |
2016/11/22 | 368 | 368 | 368 | 368 | 1,000 |
2016/11/21 | 371 | 371 | 363 | 368 | 4,000 |
2016/11/17 | 365 | 365 | 365 | 365 | 2,000 |
2016/11/16 | 367 | 367 | 367 | 367 | 1,000 |
2016/11/11 | 365 | 365 | 361 | 361 | 2,000 |
2016/11/10 | 360 | 360 | 360 | 360 | 2,000 |
2016/11/09 | 360 | 360 | 356 | 360 | 4,000 |
2016/11/08 | 360 | 360 | 360 | 360 | 1,000 |
2016/11/07 | 361 | 363 | 355 | 360 | 16,000 |
2016/11/04 | 377 | 377 | 360 | 360 | 13,000 |
2016/11/02 | 379 | 381 | 378 | 381 | 6,000 |
2016/11/01 | 380 | 381 | 380 | 380 | 5,000 |
2016/10/31 | 391 | 391 | 380 | 380 | 7,000 |
2016/10/27 | 389 | 389 | 388 | 388 | 3,000 |
2016/10/26 | 389 | 390 | 386 | 386 | 13,000 |
2016/10/25 | 373 | 381 | 373 | 381 | 3,000 |
2016/10/24 | 371 | 380 | 371 | 374 | 11,000 |
2016/10/21 | 374 | 374 | 373 | 374 | 4,000 |
2016/10/20 | 365 | 373 | 365 | 373 | 3,000 |
2016/10/19 | 370 | 370 | 363 | 370 | 5,000 |
2016/10/17 | 363 | 363 | 363 | 363 | 1,000 |
2016/10/11 | 365 | 365 | 359 | 359 | 5,000 |
2016/10/05 | 366 | 366 | 366 | 366 | 1,000 |
2016/10/04 | 365 | 367 | 365 | 367 | 4,000 |
2016/10/03 | 360 | 360 | 360 | 360 | 1,000 |
2016/09/26 | 369 | 369 | 368 | 368 | 5,000 |
2016/09/23 | 361 | 365 | 361 | 365 | 3,000 |
2016/09/21 | 360 | 360 | 360 | 360 | 1,000 |
2016/09/20 | 362 | 362 | 358 | 358 | 3,000 |
2016/09/16 | 357 | 357 | 356 | 356 | 2,000 |
2016/09/12 | 361 | 361 | 356 | 361 | 4,000 |
2016/09/09 | 368 | 369 | 364 | 364 | 3,000 |
2016/09/02 | 363 | 363 | 363 | 363 | 1,000 |
2016/08/30 | 363 | 363 | 363 | 363 | 1,000 |
2016/08/29 | 355 | 355 | 355 | 355 | 1,000 |
2016/08/26 | 363 | 363 | 363 | 363 | 3,000 |
2016/08/25 | 363 | 363 | 362 | 363 | 6,000 |
2016/08/24 | 360 | 360 | 360 | 360 | 1,000 |
2016/08/22 | 363 | 363 | 363 | 363 | 1,000 |
2016/08/17 | 360 | 360 | 360 | 360 | 1,000 |
2016/08/16 | 356 | 356 | 356 | 356 | 1,000 |
2016/08/15 | 356 | 356 | 356 | 356 | 1,000 |
2016/08/09 | 354 | 354 | 354 | 354 | 2,000 |
2016/08/08 | 365 | 365 | 357 | 357 | 7,000 |
2016/08/05 | 350 | 363 | 350 | 360 | 20,000 |
2016/08/04 | 344 | 350 | 337 | 348 | 9,000 |
2016/07/29 | 341 | 341 | 338 | 338 | 2,000 |
2016/07/28 | 336 | 336 | 336 | 336 | 1,000 |
2016/07/27 | 337 | 337 | 337 | 337 | 3,000 |
2016/07/26 | 346 | 346 | 339 | 339 | 4,000 |
2016/07/25 | 345 | 346 | 345 | 346 | 2,000 |
2016/07/22 | 341 | 347 | 341 | 347 | 4,000 |
2016/07/21 | 344 | 344 | 343 | 343 | 5,000 |
2016/07/19 | 347 | 347 | 347 | 347 | 1,000 |
2016/07/13 | 345 | 345 | 344 | 344 | 2,000 |
2016/07/12 | 345 | 351 | 343 | 343 | 7,000 |
2016/07/11 | 350 | 350 | 346 | 346 | 7,000 |
2016/07/08 | 343 | 344 | 343 | 343 | 4,000 |
2016/07/06 | 341 | 343 | 341 | 343 | 2,000 |
2016/07/05 | 352 | 352 | 352 | 352 | 1,000 |
2016/07/01 | 350 | 350 | 335 | 335 | 10,000 |
2016/06/28 | 331 | 331 | 331 | 331 | 1,000 |
2016/06/27 | 331 | 331 | 331 | 331 | 3,000 |
2016/06/24 | 325 | 325 | 316 | 316 | 9,000 |
2016/06/23 | 323 | 323 | 323 | 323 | 1,000 |
2016/06/22 | 324 | 324 | 322 | 322 | 4,000 |
2016/06/21 | 333 | 333 | 325 | 325 | 4,000 |
2016/06/17 | 326 | 326 | 326 | 326 | 3,000 |
2016/06/16 | 330 | 330 | 330 | 330 | 2,000 |
2016/06/15 | 331 | 331 | 331 | 331 | 1,000 |
2016/06/14 | 335 | 336 | 335 | 335 | 3,000 |
2016/06/07 | 338 | 339 | 338 | 339 | 2,000 |
2016/06/06 | 335 | 335 | 335 | 335 | 1,000 |
2016/06/03 | 340 | 340 | 340 | 340 | 3,000 |
2016/06/02 | 341 | 341 | 341 | 341 | 1,000 |
2016/06/01 | 338 | 338 | 338 | 338 | 2,000 |
2016/05/31 | 340 | 340 | 337 | 337 | 6,000 |
2016/05/30 | 340 | 340 | 340 | 340 | 1,000 |
2016/05/27 | 340 | 340 | 340 | 340 | 1,000 |
2016/05/26 | 343 | 343 | 343 | 343 | 2,000 |
2016/05/25 | 343 | 345 | 343 | 343 | 3,000 |
2016/05/24 | 342 | 342 | 335 | 335 | 3,000 |
2016/05/23 | 345 | 345 | 334 | 334 | 8,000 |
2016/05/20 | 339 | 339 | 339 | 339 | 2,000 |
2016/05/19 | 342 | 343 | 339 | 339 | 10,000 |
2016/05/18 | 342 | 342 | 342 | 342 | 1,000 |
2016/05/17 | 346 | 346 | 346 | 346 | 1,000 |
2016/05/16 | 345 | 345 | 345 | 345 | 2,000 |
2016/05/13 | 341 | 345 | 341 | 345 | 5,000 |
2016/05/12 | 350 | 351 | 340 | 341 | 16,000 |
2016/04/26 | 360 | 360 | 360 | 360 | 4,000 |
2016/04/20 | 359 | 359 | 351 | 351 | 3,000 |
2016/04/15 | 347 | 347 | 347 | 347 | 1,000 |
2016/04/06 | 345 | 345 | 345 | 345 | 2,000 |
2016/04/04 | 345 | 345 | 345 | 345 | 2,000 |
2016/04/01 | 353 | 353 | 350 | 350 | 5,000 |
2016/03/28 | 359 | 360 | 359 | 360 | 6,000 |
2016/03/25 | 359 | 359 | 359 | 359 | 2,000 |
2016/03/23 | 362 | 362 | 360 | 361 | 3,000 |
2016/03/18 | 352 | 360 | 352 | 357 | 5,000 |
2016/03/17 | 351 | 351 | 351 | 351 | 1,000 |
2016/03/15 | 351 | 351 | 350 | 350 | 5,000 |
2016/03/14 | 355 | 355 | 355 | 355 | 1,000 |
2016/03/09 | 356 | 356 | 356 | 356 | 1,000 |
2016/03/07 | 368 | 368 | 368 | 368 | 1,000 |
2016/03/02 | 360 | 360 | 360 | 360 | 1,000 |
2016/03/01 | 354 | 354 | 354 | 354 | 1,000 |
2016/02/29 | 366 | 366 | 366 | 366 | 1,000 |
2016/02/26 | 380 | 380 | 379 | 379 | 5,000 |
2016/02/23 | 355 | 355 | 350 | 350 | 2,000 |
2016/02/18 | 350 | 350 | 350 | 350 | 1,000 |
2016/02/17 | 349 | 349 | 349 | 349 | 2,000 |
2016/02/12 | 330 | 340 | 330 | 330 | 9,000 |
2016/02/10 | 362 | 362 | 345 | 345 | 8,000 |
2016/02/09 | 377 | 377 | 362 | 362 | 5,000 |
2016/02/08 | 378 | 378 | 378 | 378 | 4,000 |
2016/02/05 | 375 | 375 | 375 | 375 | 4,000 |
2016/02/04 | 381 | 381 | 381 | 381 | 1,000 |
2016/02/02 | 385 | 385 | 385 | 385 | 1,000 |
2016/02/01 | 385 | 385 | 385 | 385 | 1,000 |
2016/01/29 | 360 | 360 | 355 | 355 | 4,000 |
2016/01/28 | 360 | 360 | 360 | 360 | 1,000 |
2016/01/27 | 360 | 360 | 360 | 360 | 1,000 |
2016/01/26 | 365 | 365 | 365 | 365 | 1,000 |
2016/01/25 | 365 | 365 | 359 | 359 | 3,000 |
2016/01/22 | 357 | 370 | 357 | 369 | 3,000 |
2016/01/21 | 360 | 360 | 357 | 357 | 3,000 |
2016/01/20 | 370 | 370 | 360 | 360 | 7,000 |
2016/01/18 | 371 | 373 | 371 | 371 | 9,000 |
2016/01/15 | 375 | 375 | 375 | 375 | 1,000 |
2016/01/13 | 385 | 385 | 385 | 385 | 1,000 |
2016/01/12 | 378 | 378 | 371 | 371 | 3,000 |
2016/01/08 | 376 | 376 | 376 | 376 | 1,000 |
2016/01/07 | 380 | 380 | 380 | 380 | 1,000 |
2016/01/04 | 385 | 385 | 385 | 385 | 1,000 |