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 |
---|---|---|---|---|---|
2017/12/28 | 2,051 | 2,054 | 2,051 | 2,054 | 500 |
2017/12/27 | 2,055 | 2,055 | 2,051 | 2,051 | 500 |
2017/12/26 | 2,053 | 2,056 | 2,053 | 2,055 | 900 |
2017/12/25 | 2,050 | 2,053 | 2,045 | 2,053 | 800 |
2017/12/22 | 2,055 | 2,060 | 2,055 | 2,060 | 900 |
2017/12/21 | 2,058 | 2,058 | 2,038 | 2,041 | 1,100 |
2017/12/20 | 2,047 | 2,059 | 2,046 | 2,059 | 1,200 |
2017/12/19 | 2,064 | 2,064 | 2,047 | 2,062 | 700 |
2017/12/18 | 2,045 | 2,045 | 2,045 | 2,045 | 200 |
2017/12/15 | 2,046 | 2,046 | 2,045 | 2,045 | 700 |
2017/12/14 | 2,055 | 2,064 | 2,045 | 2,064 | 700 |
2017/12/13 | 2,065 | 2,065 | 2,065 | 2,065 | 200 |
2017/12/12 | 2,070 | 2,070 | 2,069 | 2,070 | 300 |
2017/12/11 | 2,080 | 2,084 | 2,051 | 2,070 | 2,600 |
2017/12/08 | 2,060 | 2,060 | 2,060 | 2,060 | 500 |
2017/12/06 | 2,065 | 2,065 | 2,050 | 2,050 | 2,700 |
2017/12/05 | 2,044 | 2,048 | 2,035 | 2,048 | 1,200 |
2017/12/04 | 2,056 | 2,064 | 2,056 | 2,064 | 900 |
2017/12/01 | 2,050 | 2,050 | 2,047 | 2,047 | 400 |
2017/11/30 | 2,060 | 2,060 | 2,048 | 2,059 | 500 |
2017/11/29 | 2,062 | 2,070 | 2,060 | 2,060 | 400 |
2017/11/28 | 2,054 | 2,072 | 2,054 | 2,060 | 700 |
2017/11/27 | 2,056 | 2,056 | 2,053 | 2,053 | 800 |
2017/11/24 | 2,054 | 2,054 | 2,053 | 2,053 | 200 |
2017/11/22 | 2,045 | 2,056 | 2,045 | 2,056 | 600 |
2017/11/21 | 2,032 | 2,035 | 2,032 | 2,035 | 200 |
2017/11/20 | 2,027 | 2,035 | 2,026 | 2,032 | 500 |
2017/11/17 | 2,035 | 2,035 | 2,035 | 2,035 | 500 |
2017/11/16 | 2,044 | 2,044 | 2,038 | 2,044 | 2,400 |
2017/11/15 | 2,055 | 2,055 | 2,045 | 2,045 | 2,900 |
2017/11/14 | 2,070 | 2,070 | 2,055 | 2,055 | 900 |
2017/11/13 | 2,079 | 2,079 | 2,066 | 2,066 | 1,100 |
2017/11/10 | 2,067 | 2,067 | 2,067 | 2,067 | 200 |
2017/11/09 | 2,066 | 2,066 | 2,065 | 2,065 | 400 |
2017/11/08 | 2,070 | 2,070 | 2,066 | 2,066 | 800 |
2017/11/07 | 2,070 | 2,070 | 2,070 | 2,070 | 300 |
2017/11/06 | 2,060 | 2,061 | 2,060 | 2,061 | 900 |
2017/11/02 | 2,065 | 2,065 | 2,052 | 2,055 | 5,100 |
2017/11/01 | 2,092 | 2,092 | 2,063 | 2,072 | 3,600 |
2017/10/31 | 2,110 | 2,110 | 2,093 | 2,093 | 1,900 |
2017/10/30 | 2,110 | 2,110 | 2,100 | 2,110 | 1,000 |
2017/10/27 | 2,095 | 2,095 | 2,094 | 2,094 | 400 |
2017/10/26 | 2,096 | 2,096 | 2,093 | 2,095 | 1,400 |
2017/10/25 | 2,095 | 2,100 | 2,092 | 2,096 | 4,900 |
2017/10/24 | 2,072 | 2,095 | 2,072 | 2,095 | 2,900 |
2017/10/23 | 2,066 | 2,099 | 2,066 | 2,071 | 2,100 |
2017/10/20 | 2,052 | 2,139 | 2,050 | 2,061 | 8,900 |
2017/10/19 | 2,051 | 2,161 | 2,049 | 2,049 | 13,900 |
2017/10/18 | 2,060 | 2,060 | 2,050 | 2,050 | 3,900 |
2017/10/17 | 2,057 | 2,057 | 2,050 | 2,050 | 300 |
2017/10/16 | 2,044 | 2,044 | 2,044 | 2,044 | 600 |
2017/10/13 | 2,065 | 2,065 | 2,024 | 2,042 | 2,100 |
2017/10/12 | 2,064 | 2,065 | 2,062 | 2,065 | 800 |
2017/10/11 | 2,051 | 2,060 | 2,051 | 2,060 | 1,500 |
2017/10/10 | 2,073 | 2,073 | 2,060 | 2,060 | 800 |
2017/10/06 | 2,060 | 2,060 | 2,060 | 2,060 | 200 |
2017/10/05 | 2,062 | 2,062 | 2,060 | 2,060 | 400 |
2017/10/04 | 2,077 | 2,077 | 2,062 | 2,062 | 500 |
2017/10/03 | 2,078 | 2,078 | 2,070 | 2,076 | 600 |
2017/10/02 | 2,092 | 2,092 | 2,061 | 2,070 | 1,200 |
2017/09/29 | 2,041 | 2,080 | 2,021 | 2,050 | 1,200 |
2017/09/28 | 2,022 | 2,022 | 2,020 | 2,020 | 700 |
2017/09/27 | 2,006 | 2,018 | 2,006 | 2,018 | 600 |
2017/09/27 | 1 -> 0.20 分割 | ||||
2017/09/26 | 407 | 410 | 407 | 410 | 9,000 |
2017/09/25 | 410 | 411 | 410 | 411 | 8,000 |
2017/09/22 | 408 | 410 | 407 | 408 | 4,000 |
2017/09/21 | 410 | 410 | 408 | 408 | 2,000 |
2017/09/20 | 410 | 410 | 410 | 410 | 2,000 |
2017/09/19 | 407 | 407 | 407 | 407 | 2,000 |
2017/09/13 | 406 | 406 | 406 | 406 | 3,000 |
2017/09/12 | 408 | 409 | 408 | 409 | 2,000 |
2017/09/11 | 405 | 405 | 405 | 405 | 2,000 |
2017/09/08 | 403 | 405 | 403 | 405 | 5,000 |
2017/09/07 | 402 | 403 | 402 | 403 | 2,000 |
2017/09/06 | 405 | 405 | 405 | 405 | 1,000 |
2017/09/05 | 407 | 407 | 403 | 403 | 12,000 |
2017/09/04 | 407 | 408 | 406 | 406 | 7,000 |
2017/09/01 | 406 | 407 | 406 | 407 | 3,000 |
2017/08/31 | 405 | 405 | 405 | 405 | 1,000 |
2017/08/30 | 405 | 405 | 405 | 405 | 4,000 |
2017/08/29 | 405 | 405 | 405 | 405 | 9,000 |
2017/08/28 | 407 | 409 | 405 | 405 | 7,000 |
2017/08/25 | 407 | 407 | 407 | 407 | 2,000 |
2017/08/24 | 400 | 404 | 400 | 404 | 5,000 |
2017/08/23 | 400 | 401 | 400 | 401 | 2,000 |
2017/08/21 | 396 | 399 | 396 | 396 | 9,000 |
2017/08/18 | 399 | 399 | 398 | 398 | 3,000 |
2017/08/16 | 400 | 400 | 400 | 400 | 3,000 |
2017/08/15 | 399 | 399 | 399 | 399 | 1,000 |
2017/08/14 | 404 | 404 | 401 | 401 | 2,000 |
2017/08/10 | 400 | 400 | 399 | 399 | 3,000 |
2017/08/08 | 397 | 403 | 397 | 403 | 6,000 |
2017/08/07 | 393 | 394 | 391 | 394 | 16,000 |
2017/08/04 | 410 | 419 | 390 | 394 | 45,000 |
2017/08/03 | 417 | 417 | 412 | 412 | 11,000 |
2017/08/02 | 419 | 419 | 412 | 415 | 12,000 |
2017/08/01 | 416 | 418 | 413 | 413 | 12,000 |
2017/07/31 | 420 | 421 | 419 | 419 | 7,000 |
2017/07/28 | 419 | 422 | 418 | 420 | 13,000 |
2017/07/27 | 417 | 419 | 417 | 419 | 12,000 |
2017/07/26 | 417 | 417 | 414 | 414 | 8,000 |
2017/07/25 | 412 | 417 | 412 | 417 | 7,000 |
2017/07/24 | 412 | 412 | 410 | 410 | 4,000 |
2017/07/21 | 411 | 411 | 410 | 410 | 2,000 |
2017/07/20 | 410 | 412 | 410 | 412 | 10,000 |
2017/07/19 | 412 | 412 | 410 | 410 | 2,000 |
2017/07/18 | 412 | 412 | 407 | 407 | 24,000 |
2017/07/14 | 407 | 412 | 407 | 412 | 12,000 |
2017/07/13 | 407 | 407 | 407 | 407 | 1,000 |
2017/07/12 | 412 | 412 | 405 | 405 | 7,000 |
2017/07/11 | 413 | 415 | 411 | 411 | 9,000 |
2017/07/10 | 411 | 415 | 411 | 411 | 13,000 |
2017/07/07 | 410 | 410 | 409 | 410 | 6,000 |
2017/07/06 | 410 | 410 | 410 | 410 | 3,000 |
2017/07/05 | 412 | 412 | 412 | 412 | 1,000 |
2017/07/04 | 411 | 412 | 409 | 412 | 10,000 |
2017/07/03 | 409 | 409 | 409 | 409 | 6,000 |
2017/06/30 | 412 | 412 | 409 | 409 | 13,000 |
2017/06/29 | 407 | 409 | 407 | 409 | 2,000 |
2017/06/28 | 407 | 407 | 405 | 407 | 6,000 |
2017/06/27 | 408 | 408 | 408 | 408 | 6,000 |
2017/06/26 | 408 | 408 | 408 | 408 | 6,000 |
2017/06/23 | 404 | 408 | 404 | 408 | 6,000 |
2017/06/21 | 402 | 402 | 402 | 402 | 2,000 |
2017/06/20 | 402 | 402 | 402 | 402 | 6,000 |
2017/06/19 | 400 | 402 | 400 | 402 | 5,000 |
2017/06/16 | 400 | 400 | 400 | 400 | 1,000 |
2017/06/15 | 400 | 400 | 400 | 400 | 1,000 |
2017/06/14 | 400 | 400 | 400 | 400 | 2,000 |
2017/06/13 | 400 | 400 | 400 | 400 | 2,000 |
2017/06/12 | 399 | 400 | 399 | 400 | 4,000 |
2017/06/09 | 396 | 396 | 396 | 396 | 3,000 |
2017/06/08 | 395 | 396 | 395 | 396 | 2,000 |
2017/06/07 | 395 | 395 | 395 | 395 | 1,000 |
2017/06/06 | 395 | 395 | 395 | 395 | 3,000 |
2017/06/05 | 393 | 395 | 393 | 395 | 3,000 |
2017/06/02 | 392 | 392 | 392 | 392 | 2,000 |
2017/05/31 | 391 | 392 | 391 | 392 | 2,000 |
2017/05/29 | 390 | 392 | 390 | 392 | 14,000 |
2017/05/26 | 401 | 401 | 395 | 395 | 6,000 |
2017/05/25 | 396 | 396 | 393 | 393 | 17,000 |
2017/05/24 | 402 | 402 | 400 | 400 | 2,000 |
2017/05/23 | 398 | 400 | 398 | 400 | 4,000 |
2017/05/22 | 401 | 401 | 401 | 401 | 1,000 |
2017/05/19 | 394 | 394 | 394 | 394 | 2,000 |
2017/05/18 | 392 | 394 | 392 | 394 | 2,000 |
2017/05/17 | 394 | 394 | 394 | 394 | 2,000 |
2017/05/16 | 395 | 395 | 394 | 394 | 9,000 |
2017/05/15 | 394 | 394 | 394 | 394 | 5,000 |
2017/05/12 | 395 | 395 | 395 | 395 | 4,000 |
2017/05/10 | 395 | 395 | 395 | 395 | 3,000 |
2017/05/09 | 395 | 395 | 395 | 395 | 1,000 |
2017/05/08 | 400 | 400 | 395 | 395 | 2,000 |
2017/05/02 | 399 | 399 | 395 | 395 | 7,000 |
2017/05/01 | 398 | 398 | 398 | 398 | 1,000 |
2017/04/27 | 399 | 400 | 399 | 400 | 3,000 |
2017/04/26 | 401 | 401 | 401 | 401 | 3,000 |
2017/04/25 | 397 | 400 | 397 | 400 | 2,000 |
2017/04/21 | 394 | 394 | 393 | 394 | 4,000 |
2017/04/19 | 394 | 394 | 394 | 394 | 2,000 |
2017/04/18 | 402 | 402 | 402 | 402 | 1,000 |
2017/04/14 | 392 | 392 | 392 | 392 | 2,000 |
2017/04/12 | 391 | 392 | 391 | 392 | 2,000 |
2017/04/11 | 392 | 392 | 392 | 392 | 2,000 |
2017/04/10 | 392 | 392 | 392 | 392 | 1,000 |
2017/04/07 | 398 | 398 | 398 | 398 | 1,000 |
2017/04/06 | 397 | 398 | 397 | 398 | 9,000 |
2017/04/04 | 400 | 400 | 397 | 397 | 3,000 |
2017/03/30 | 408 | 410 | 408 | 410 | 4,000 |
2017/03/28 | 413 | 414 | 413 | 414 | 2,000 |
2017/03/27 | 411 | 411 | 411 | 411 | 5,000 |
2017/03/24 | 415 | 415 | 415 | 415 | 5,000 |
2017/03/17 | 417 | 417 | 417 | 417 | 3,000 |
2017/03/16 | 413 | 413 | 410 | 410 | 2,000 |
2017/03/15 | 411 | 413 | 411 | 413 | 3,000 |
2017/03/14 | 413 | 413 | 413 | 413 | 1,000 |
2017/03/13 | 410 | 412 | 410 | 412 | 3,000 |
2017/03/10 | 412 | 412 | 412 | 412 | 1,000 |
2017/03/09 | 413 | 413 | 409 | 409 | 3,000 |
2017/03/08 | 414 | 414 | 409 | 409 | 18,000 |
2017/03/07 | 412 | 415 | 412 | 415 | 5,000 |
2017/03/06 | 414 | 414 | 414 | 414 | 6,000 |
2017/03/03 | 413 | 414 | 413 | 414 | 2,000 |
2017/03/02 | 413 | 415 | 409 | 414 | 6,000 |
2017/03/01 | 413 | 413 | 413 | 413 | 3,000 |
2017/02/27 | 413 | 413 | 413 | 413 | 4,000 |
2017/02/24 | 406 | 412 | 406 | 412 | 10,000 |
2017/02/22 | 412 | 412 | 412 | 412 | 2,000 |
2017/02/21 | 411 | 411 | 408 | 408 | 8,000 |
2017/02/20 | 409 | 409 | 404 | 408 | 5,000 |
2017/02/16 | 401 | 410 | 399 | 410 | 13,000 |
2017/02/15 | 411 | 411 | 401 | 401 | 9,000 |
2017/02/14 | 408 | 408 | 407 | 407 | 2,000 |
2017/02/13 | 399 | 407 | 399 | 400 | 4,000 |
2017/02/09 | 398 | 399 | 398 | 399 | 3,000 |
2017/02/08 | 398 | 408 | 398 | 399 | 8,000 |
2017/02/07 | 397 | 398 | 397 | 398 | 4,000 |
2017/02/06 | 400 | 400 | 397 | 397 | 10,000 |
2017/02/03 | 415 | 418 | 400 | 400 | 22,000 |
2017/02/02 | 417 | 417 | 415 | 415 | 4,000 |
2017/02/01 | 406 | 415 | 406 | 415 | 12,000 |
2017/01/31 | 408 | 414 | 408 | 414 | 4,000 |
2017/01/30 | 410 | 410 | 405 | 405 | 2,000 |
2017/01/27 | 406 | 406 | 404 | 404 | 6,000 |
2017/01/26 | 407 | 408 | 406 | 407 | 18,000 |
2017/01/25 | 404 | 407 | 404 | 407 | 13,000 |
2017/01/24 | 411 | 411 | 408 | 408 | 4,000 |
2017/01/23 | 409 | 411 | 409 | 411 | 6,000 |
2017/01/20 | 404 | 409 | 403 | 409 | 13,000 |
2017/01/19 | 403 | 404 | 403 | 404 | 4,000 |
2017/01/18 | 399 | 403 | 398 | 403 | 7,000 |
2017/01/17 | 401 | 401 | 401 | 401 | 2,000 |
2017/01/16 | 406 | 406 | 406 | 406 | 2,000 |
2017/01/13 | 401 | 404 | 400 | 401 | 9,000 |
2017/01/12 | 403 | 403 | 401 | 401 | 4,000 |
2017/01/11 | 403 | 403 | 402 | 403 | 4,000 |
2017/01/10 | 406 | 406 | 400 | 400 | 8,000 |
2017/01/06 | 404 | 406 | 402 | 406 | 5,000 |
2017/01/05 | 407 | 407 | 404 | 404 | 6,000 |
2017/01/04 | 402 | 407 | 400 | 407 | 16,000 |