3035 ケイティケイ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 495 | 505 | 495 | 502 | 12,200 | 502 |
| 2006-12-28 | 476 | 488 | 476 | 488 | 1,100 | 488 |
| 2006-12-27 | 463 | 466 | 463 | 466 | 2,400 | 466 |
| 2006-12-26 | 469 | 469 | 464 | 464 | 2,100 | 464 |
| 2006-12-25 | 460 | 465 | 460 | 465 | 8,700 | 465 |
| 2006-12-22 | 470 | 470 | 460 | 460 | 1,900 | 460 |
| 2006-12-21 | 470 | 470 | 470 | 470 | 100 | 470 |
| 2006-12-20 | 470 | 479 | 460 | 463 | 6,700 | 463 |
| 2006-12-19 | 460 | 465 | 458 | 463 | 7,900 | 463 |
| 2006-12-18 | 480 | 480 | 459 | 460 | 5,300 | 460 |
| 2006-12-15 | 486 | 486 | 466 | 466 | 9,200 | 466 |
| 2006-12-14 | 485 | 485 | 480 | 480 | 700 | 480 |
| 2006-12-13 | 501 | 502 | 488 | 488 | 8,600 | 488 |
| 2006-12-12 | 483 | 488 | 483 | 488 | 4,200 | 488 |
| 2006-12-11 | 481 | 483 | 470 | 470 | 1,900 | 470 |
| 2006-12-08 | 490 | 490 | 470 | 470 | 1,200 | 470 |
| 2006-12-05 | 499 | 499 | 479 | 490 | 500 | 490 |
| 2006-12-04 | 509 | 509 | 495 | 495 | 700 | 495 |
| 2006-12-01 | 500 | 500 | 500 | 500 | 200 | 500 |
| 2006-11-30 | 518 | 520 | 500 | 515 | 9,300 | 515 |
| 2006-11-29 | 496 | 505 | 496 | 505 | 15,100 | 505 |
| 2006-11-28 | 470 | 490 | 470 | 483 | 5,900 | 483 |
| 2006-11-24 | 470 | 470 | 469 | 469 | 1,200 | 469 |
| 2006-11-22 | 470 | 470 | 470 | 470 | 500 | 470 |
| 2006-11-21 | 440 | 469 | 440 | 469 | 4,000 | 469 |
| 2006-11-17 | 450 | 470 | 450 | 470 | 200 | 470 |
| 2006-11-16 | 460 | 460 | 452 | 453 | 2,700 | 453 |
| 2006-11-15 | 470 | 470 | 458 | 459 | 500 | 459 |
| 2006-11-14 | 460 | 461 | 460 | 460 | 1,900 | 460 |
| 2006-11-10 | 470 | 472 | 470 | 470 | 400 | 470 |
| 2006-11-09 | 470 | 471 | 470 | 471 | 200 | 471 |
| 2006-11-08 | 479 | 480 | 479 | 480 | 3,700 | 480 |
| 2006-11-07 | 489 | 501 | 488 | 490 | 9,100 | 490 |
| 2006-11-06 | 464 | 471 | 463 | 470 | 7,100 | 470 |
| 2006-11-02 | 480 | 481 | 466 | 470 | 1,200 | 470 |
| 2006-11-01 | 520 | 520 | 490 | 490 | 11,000 | 490 |
| 2006-10-31 | 521 | 549 | 506 | 520 | 49,500 | 520 |
| 2006-10-30 | 470 | 504 | 470 | 501 | 12,600 | 501 |
| 2006-10-27 | 452 | 459 | 452 | 457 | 2,500 | 457 |
| 2006-10-26 | 450 | 450 | 439 | 440 | 1,200 | 440 |
| 2006-10-25 | 450 | 451 | 435 | 450 | 6,100 | 450 |
| 2006-10-24 | 450 | 454 | 450 | 450 | 5,600 | 450 |
| 2006-10-23 | 450 | 450 | 450 | 450 | 2,500 | 450 |
| 2006-10-20 | 442 | 446 | 436 | 444 | 4,600 | 444 |
| 2006-10-19 | 444 | 450 | 440 | 444 | 2,700 | 444 |
| 2006-10-18 | 439 | 445 | 419 | 445 | 20,300 | 445 |
| 2006-10-17 | 450 | 450 | 439 | 440 | 2,700 | 440 |
| 2006-10-16 | 470 | 480 | 459 | 460 | 12,000 | 460 |
| 2006-10-13 | 480 | 480 | 470 | 480 | 418,200 | 480 |
| 2006-10-11 | 479 | 480 | 479 | 480 | 2,400 | 480 |
| 2006-10-10 | 460 | 461 | 460 | 460 | 4,000 | 460 |
| 2006-10-06 | 465 | 465 | 460 | 460 | 900 | 460 |
| 2006-10-05 | 465 | 465 | 465 | 465 | 1,200 | 465 |
| 2006-10-04 | 464 | 465 | 460 | 464 | 3,400 | 464 |
| 2006-10-03 | 461 | 465 | 461 | 461 | 2,700 | 461 |
| 2006-10-02 | 502 | 502 | 460 | 461 | 5,900 | 461 |
| 2006-09-29 | 496 | 505 | 485 | 485 | 21,000 | 485 |
| 2006-09-28 | 472 | 491 | 470 | 491 | 18,000 | 491 |
| 2006-09-27 | 459 | 460 | 459 | 459 | 6,000 | 459 |
| 2006-09-26 | 439 | 440 | 439 | 440 | 2,000 | 440 |
| 2006-09-25 | 446 | 446 | 436 | 436 | 2,000 | 436 |
| 2006-09-22 | 438 | 438 | 438 | 438 | 2,000 | 438 |
| 2006-09-19 | 436 | 436 | 436 | 436 | 2,000 | 436 |
| 2006-09-15 | 433 | 434 | 433 | 434 | 6,000 | 434 |
| 2006-09-14 | 437 | 438 | 432 | 433 | 11,000 | 433 |
| 2006-09-12 | 430 | 436 | 430 | 434 | 13,000 | 434 |
| 2006-09-11 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 2006-09-08 | 431 | 441 | 430 | 433 | 10,000 | 433 |
| 2006-09-07 | 434 | 434 | 434 | 434 | 4,000 | 434 |
| 2006-09-06 | 435 | 435 | 434 | 434 | 7,000 | 434 |
| 2006-09-05 | 436 | 440 | 436 | 440 | 6,000 | 440 |
| 2006-09-04 | 433 | 440 | 430 | 434 | 26,000 | 434 |
| 2006-09-01 | 434 | 442 | 425 | 430 | 37,000 | 430 |
| 2006-08-31 | 480 | 485 | 399 | 420 | 144,000 | 420 |
| 2006-08-30 | 490 | 491 | 485 | 485 | 12,000 | 485 |
| 2006-08-29 | 490 | 491 | 490 | 491 | 16,000 | 491 |
| 2006-08-28 | 493 | 499 | 488 | 490 | 31,000 | 490 |
| 2006-08-25 | 499 | 499 | 476 | 479 | 22,000 | 479 |
| 2006-08-24 | 519 | 520 | 476 | 476 | 52,000 | 476 |
| 2006-08-23 | 534 | 535 | 520 | 521 | 8,000 | 521 |
| 2006-08-22 | 530 | 530 | 525 | 525 | 10,000 | 525 |
| 2006-08-21 | 523 | 524 | 523 | 524 | 2,000 | 524 |
| 2006-08-17 | 509 | 511 | 509 | 510 | 10,000 | 510 |
| 2006-08-11 | 499 | 500 | 492 | 496 | 17,000 | 496 |
| 2006-08-09 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2006-08-08 | 520 | 520 | 519 | 520 | 8,000 | 520 |
| 2006-08-07 | 530 | 547 | 515 | 515 | 25,000 | 515 |
| 2006-08-04 | 499 | 507 | 495 | 495 | 36,000 | 495 |
| 2006-08-03 | 501 | 501 | 499 | 499 | 7,000 | 499 |
| 2006-08-02 | 516 | 516 | 514 | 514 | 3,000 | 514 |
| 2006-08-01 | 532 | 532 | 531 | 531 | 13,000 | 531 |
| 2006-07-31 | 516 | 516 | 516 | 516 | 2,000 | 516 |
| 2006-07-28 | 484 | 502 | 484 | 500 | 3,000 | 500 |
| 2006-07-27 | 469 | 470 | 469 | 470 | 4,000 | 470 |
| 2006-07-26 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2006-07-25 | 459 | 461 | 459 | 461 | 2,000 | 461 |
| 2006-07-24 | 478 | 480 | 478 | 480 | 2,000 | 480 |
| 2006-07-21 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2006-07-19 | 479 | 480 | 440 | 480 | 17,000 | 480 |
| 2006-07-18 | 513 | 515 | 500 | 500 | 4,000 | 500 |
| 2006-07-13 | 536 | 550 | 514 | 550 | 10,000 | 550 |
| 2006-07-12 | 610 | 612 | 532 | 535 | 24,000 | 535 |
| 2006-07-11 | 610 | 610 | 609 | 609 | 7,000 | 609 |
| 2006-07-10 | 610 | 610 | 610 | 610 | 8,000 | 610 |
| 2006-07-07 | 650 | 651 | 630 | 630 | 20,000 | 630 |
| 2006-07-06 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2006-07-05 | 628 | 670 | 628 | 655 | 20,000 | 655 |
| 2006-07-04 | 614 | 615 | 605 | 615 | 8,000 | 615 |
| 2006-07-03 | 629 | 630 | 610 | 614 | 36,000 | 614 |
| 2006-06-30 | 740 | 740 | 600 | 630 | 56,000 | 630 |
| 2006-06-28 | 751 | 815 | 740 | 795 | 36,000 | 795 |
| 2006-06-27 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2006-06-26 | 773 | 775 | 770 | 770 | 6,000 | 770 |
| 2006-06-23 | 701 | 768 | 700 | 767 | 12,000 | 767 |
| 2006-06-16 | 705 | 705 | 690 | 690 | 6,000 | 690 |
| 2006-06-15 | 701 | 710 | 690 | 710 | 4,000 | 710 |
| 2006-06-14 | 691 | 700 | 689 | 689 | 5,000 | 689 |
| 2006-06-13 | 713 | 713 | 700 | 700 | 13,000 | 700 |
| 2006-06-12 | 630 | 693 | 630 | 693 | 7,000 | 693 |
| 2006-06-09 | 660 | 660 | 629 | 659 | 8,000 | 659 |
| 2006-06-08 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 2006-06-07 | 649 | 650 | 649 | 650 | 3,000 | 650 |
| 2006-06-06 | 650 | 656 | 619 | 650 | 9,000 | 650 |
| 2006-06-02 | 680 | 680 | 629 | 680 | 21,000 | 680 |
| 2006-06-01 | 725 | 725 | 700 | 720 | 16,000 | 720 |
| 2006-05-31 | 730 | 730 | 720 | 730 | 13,000 | 730 |
| 2006-05-30 | 749 | 750 | 730 | 740 | 15,000 | 740 |
| 2006-05-29 | 806 | 807 | 750 | 750 | 15,000 | 750 |
| 2006-05-26 | 834 | 834 | 800 | 800 | 18,000 | 800 |
| 2006-05-25 | 815 | 821 | 810 | 810 | 10,000 | 810 |
| 2006-05-24 | 800 | 801 | 800 | 800 | 20,000 | 800 |
| 2006-05-23 | 815 | 815 | 799 | 800 | 15,000 | 800 |
| 2006-05-22 | 867 | 867 | 815 | 820 | 10,000 | 820 |
| 2006-05-19 | 811 | 840 | 811 | 840 | 16,000 | 840 |
| 2006-05-18 | 860 | 880 | 800 | 840 | 22,000 | 840 |
| 2006-05-17 | 900 | 919 | 870 | 890 | 23,000 | 890 |
| 2006-05-16 | 1,025 | 1,025 | 930 | 960 | 18,000 | 960 |
| 2006-05-15 | 1,070 | 1,102 | 1,040 | 1,080 | 16,000 | 1,080 |
| 2006-05-12 | 1,000 | 1,190 | 970 | 1,100 | 116,000 | 1,100 |
| 2006-05-11 | 1,001 | 1,035 | 1,000 | 1,030 | 17,000 | 1,030 |
| 2006-05-10 | 994 | 1,025 | 994 | 1,020 | 7,000 | 1,020 |
| 2006-05-09 | 1,069 | 1,080 | 1,020 | 1,040 | 27,000 | 1,040 |
| 2006-05-08 | 1,049 | 1,070 | 990 | 1,060 | 28,000 | 1,060 |
| 2006-05-02 | 1,120 | 1,150 | 1,020 | 1,030 | 90,000 | 1,030 |
| 2006-05-01 | 1,130 | 1,185 | 1,070 | 1,130 | 239,000 | 1,130 |
| 2006-04-28 | 942 | 1,050 | 920 | 1,050 | 135,000 | 1,050 |
| 2006-04-27 | 900 | 925 | 889 | 916 | 40,000 | 916 |
| 2006-04-26 | 908 | 945 | 870 | 890 | 70,000 | 890 |
| 2006-04-25 | 835 | 910 | 835 | 900 | 142,000 | 900 |
| 2006-04-24 | 840 | 860 | 801 | 835 | 115,000 | 835 |
| 2006-04-21 | 974 | 975 | 800 | 910 | 232,000 | 910 |
| 2006-04-20 | 984 | 1,005 | 921 | 974 | 497,000 | 974 |
| 2006-04-19 | 1,094 | 1,200 | 959 | 985 | 1,455,000 | 985 |
| 2006-04-18 | 1,000 | 1,360 | 995 | 1,090 | 4,745,000 | 1,090 |
分割・併合履歴 ： なし
