3035 ケイティケイ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 369 | 374 | 369 | 370 | 7,400 | 370 |
| 2007-12-27 | 334 | 360 | 334 | 360 | 200 | 360 |
| 2007-12-25 | 361 | 361 | 361 | 361 | 100 | 361 |
| 2007-12-21 | 360 | 360 | 360 | 360 | 400 | 360 |
| 2007-12-20 | 350 | 360 | 350 | 360 | 400 | 360 |
| 2007-12-18 | 352 | 360 | 352 | 360 | 200 | 360 |
| 2007-12-17 | 360 | 362 | 360 | 360 | 1,300 | 360 |
| 2007-12-12 | 360 | 360 | 341 | 341 | 300 | 341 |
| 2007-12-11 | 340 | 380 | 340 | 375 | 13,800 | 375 |
| 2007-12-10 | 340 | 340 | 340 | 340 | 200 | 340 |
| 2007-11-29 | 367 | 369 | 363 | 365 | 2,400 | 365 |
| 2007-11-28 | 329 | 380 | 321 | 367 | 10,600 | 367 |
| 2007-11-27 | 320 | 320 | 320 | 320 | 100 | 320 |
| 2007-11-26 | 338 | 340 | 338 | 340 | 200 | 340 |
| 2007-11-22 | 345 | 347 | 320 | 345 | 1,600 | 345 |
| 2007-11-21 | 346 | 347 | 346 | 347 | 200 | 347 |
| 2007-11-20 | 354 | 355 | 354 | 355 | 200 | 355 |
| 2007-11-19 | 351 | 370 | 351 | 370 | 200 | 370 |
| 2007-11-14 | 370 | 375 | 361 | 370 | 2,200 | 370 |
| 2007-11-13 | 363 | 363 | 361 | 361 | 200 | 361 |
| 2007-11-12 | 352 | 369 | 351 | 352 | 1,200 | 352 |
| 2007-11-06 | 356 | 373 | 356 | 365 | 3,900 | 365 |
| 2007-11-05 | 356 | 356 | 356 | 356 | 200 | 356 |
| 2007-11-01 | 355 | 355 | 350 | 351 | 1,400 | 351 |
| 2007-10-31 | 351 | 351 | 349 | 351 | 1,400 | 351 |
| 2007-10-30 | 350 | 358 | 350 | 358 | 1,100 | 358 |
| 2007-10-29 | 338 | 339 | 327 | 338 | 3,300 | 338 |
| 2007-10-26 | 338 | 350 | 338 | 339 | 7,300 | 339 |
| 2007-10-25 | 330 | 331 | 330 | 330 | 3,000 | 330 |
| 2007-10-24 | 324 | 345 | 324 | 330 | 2,000 | 330 |
| 2007-10-23 | 323 | 324 | 323 | 324 | 1,500 | 324 |
| 2007-10-22 | 322 | 330 | 322 | 323 | 2,300 | 323 |
| 2007-10-19 | 322 | 342 | 321 | 321 | 1,800 | 321 |
| 2007-10-18 | 320 | 332 | 320 | 322 | 2,000 | 322 |
| 2007-10-17 | 325 | 330 | 320 | 320 | 2,000 | 320 |
| 2007-10-16 | 342 | 342 | 325 | 330 | 2,400 | 330 |
| 2007-10-15 | 345 | 345 | 342 | 343 | 2,100 | 343 |
| 2007-10-12 | 352 | 353 | 344 | 345 | 3,000 | 345 |
| 2007-10-10 | 370 | 370 | 354 | 355 | 4,400 | 355 |
| 2007-10-09 | 357 | 387 | 356 | 370 | 9,700 | 370 |
| 2007-10-05 | 353 | 357 | 353 | 357 | 2,000 | 357 |
| 2007-10-04 | 354 | 357 | 350 | 357 | 1,900 | 357 |
| 2007-10-03 | 374 | 375 | 370 | 374 | 2,000 | 374 |
| 2007-10-02 | 397 | 420 | 375 | 375 | 10,500 | 375 |
| 2007-10-01 | 338 | 426 | 338 | 385 | 6,800 | 385 |
| 2007-09-28 | 338 | 346 | 338 | 339 | 3,000 | 339 |
| 2007-09-27 | 349 | 350 | 320 | 330 | 3,200 | 330 |
| 2007-09-26 | 329 | 430 | 329 | 370 | 17,700 | 370 |
| 2007-09-25 | 306 | 306 | 294 | 297 | 2,000 | 297 |
| 2007-09-21 | 309 | 312 | 304 | 312 | 2,200 | 312 |
| 2007-09-20 | 330 | 330 | 305 | 307 | 2,200 | 307 |
| 2007-09-19 | 330 | 330 | 329 | 330 | 2,000 | 330 |
| 2007-09-18 | 329 | 330 | 329 | 330 | 200 | 330 |
| 2007-09-14 | 329 | 330 | 329 | 330 | 2,400 | 330 |
| 2007-09-13 | 339 | 340 | 329 | 330 | 1,900 | 330 |
| 2007-09-12 | 330 | 335 | 325 | 335 | 3,000 | 335 |
| 2007-09-11 | 350 | 350 | 334 | 334 | 1,600 | 334 |
| 2007-09-10 | 362 | 371 | 348 | 350 | 2,200 | 350 |
| 2007-09-07 | 359 | 400 | 359 | 366 | 10,000 | 366 |
| 2007-09-06 | 395 | 395 | 350 | 360 | 2,800 | 360 |
| 2007-09-05 | 391 | 391 | 391 | 391 | 100 | 391 |
| 2007-09-04 | 390 | 390 | 387 | 387 | 800 | 387 |
| 2007-09-03 | 400 | 400 | 389 | 390 | 400 | 390 |
| 2007-08-28 | 411 | 412 | 411 | 412 | 3,900 | 412 |
| 2007-08-27 | 400 | 400 | 400 | 400 | 500 | 400 |
| 2007-08-24 | 401 | 401 | 400 | 400 | 200 | 400 |
| 2007-08-22 | 404 | 405 | 400 | 401 | 1,700 | 401 |
| 2007-08-21 | 439 | 440 | 435 | 435 | 400 | 435 |
| 2007-08-20 | 445 | 450 | 444 | 444 | 2,200 | 444 |
| 2007-08-17 | 444 | 445 | 399 | 410 | 2,700 | 410 |
| 2007-08-16 | 371 | 445 | 370 | 445 | 10,800 | 445 |
| 2007-08-15 | 369 | 371 | 369 | 370 | 2,400 | 370 |
| 2007-08-14 | 365 | 365 | 364 | 364 | 2,700 | 364 |
| 2007-08-13 | 361 | 361 | 360 | 360 | 1,200 | 360 |
| 2007-08-10 | 360 | 361 | 349 | 350 | 11,600 | 350 |
| 2007-08-09 | 410 | 411 | 361 | 362 | 4,200 | 362 |
| 2007-08-08 | 439 | 440 | 411 | 421 | 3,400 | 421 |
| 2007-08-07 | 439 | 440 | 439 | 439 | 2,000 | 439 |
| 2007-08-06 | 438 | 438 | 438 | 438 | 200 | 438 |
| 2007-08-02 | 470 | 470 | 439 | 440 | 3,800 | 440 |
| 2007-08-01 | 462 | 473 | 462 | 473 | 400 | 473 |
| 2007-07-31 | 440 | 452 | 440 | 445 | 1,300 | 445 |
| 2007-07-30 | 446 | 447 | 439 | 440 | 1,500 | 440 |
| 2007-07-27 | 461 | 463 | 447 | 447 | 5,400 | 447 |
| 2007-07-26 | 450 | 450 | 449 | 449 | 600 | 449 |
| 2007-07-20 | 459 | 465 | 457 | 465 | 1,500 | 465 |
| 2007-07-19 | 456 | 462 | 449 | 449 | 8,000 | 449 |
| 2007-07-18 | 475 | 475 | 462 | 462 | 2,600 | 462 |
| 2007-07-17 | 481 | 481 | 480 | 480 | 200 | 480 |
| 2007-07-13 | 473 | 476 | 465 | 476 | 800 | 476 |
| 2007-07-12 | 465 | 465 | 465 | 465 | 100 | 465 |
| 2007-07-10 | 460 | 460 | 460 | 460 | 100 | 460 |
| 2007-07-06 | 480 | 489 | 458 | 458 | 2,300 | 458 |
| 2007-07-04 | 479 | 481 | 479 | 480 | 4,900 | 480 |
| 2007-06-29 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2007-06-28 | 472 | 480 | 472 | 480 | 900 | 480 |
| 2007-06-27 | 463 | 463 | 456 | 459 | 700 | 459 |
| 2007-06-26 | 460 | 478 | 458 | 478 | 600 | 478 |
| 2007-06-22 | 450 | 460 | 450 | 458 | 600 | 458 |
| 2007-06-21 | 453 | 462 | 435 | 442 | 3,200 | 442 |
| 2007-06-20 | 480 | 481 | 451 | 466 | 1,000 | 466 |
| 2007-06-19 | 500 | 500 | 478 | 480 | 1,000 | 480 |
| 2007-06-18 | 489 | 515 | 480 | 500 | 11,600 | 500 |
| 2007-06-15 | 462 | 496 | 460 | 489 | 2,000 | 489 |
| 2007-06-14 | 448 | 450 | 447 | 448 | 7,600 | 448 |
| 2007-06-13 | 448 | 448 | 447 | 448 | 4,300 | 448 |
| 2007-06-12 | 435 | 460 | 435 | 435 | 3,000 | 435 |
| 2007-06-11 | 480 | 481 | 430 | 435 | 6,100 | 435 |
| 2007-06-08 | 496 | 497 | 496 | 497 | 200 | 497 |
| 2007-06-01 | 514 | 515 | 514 | 515 | 200 | 515 |
| 2007-05-30 | 515 | 516 | 515 | 516 | 200 | 516 |
| 2007-05-28 | 515 | 516 | 515 | 516 | 2,400 | 516 |
| 2007-05-25 | 501 | 501 | 501 | 501 | 100 | 501 |
| 2007-05-24 | 500 | 505 | 500 | 500 | 300 | 500 |
| 2007-05-18 | 550 | 550 | 515 | 515 | 14,400 | 515 |
| 2007-05-17 | 520 | 550 | 510 | 540 | 6,400 | 540 |
| 2007-05-15 | 529 | 550 | 525 | 540 | 1,500 | 540 |
| 2007-05-14 | 550 | 551 | 540 | 540 | 900 | 540 |
| 2007-05-11 | 530 | 532 | 530 | 530 | 2,100 | 530 |
| 2007-05-10 | 529 | 529 | 528 | 528 | 3,800 | 528 |
| 2007-05-07 | 551 | 551 | 550 | 550 | 800 | 550 |
| 2007-05-02 | 525 | 527 | 523 | 527 | 1,700 | 527 |
| 2007-05-01 | 530 | 550 | 520 | 530 | 3,900 | 530 |
| 2007-04-27 | 550 | 551 | 530 | 530 | 6,600 | 530 |
| 2007-04-26 | 550 | 550 | 550 | 550 | 1,600 | 550 |
| 2007-04-25 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2007-04-24 | 530 | 530 | 530 | 530 | 200 | 530 |
| 2007-04-19 | 550 | 550 | 525 | 525 | 4,300 | 525 |
| 2007-04-18 | 550 | 550 | 550 | 550 | 1,400 | 550 |
| 2007-04-16 | 551 | 551 | 550 | 550 | 1,600 | 550 |
| 2007-04-13 | 550 | 550 | 530 | 530 | 1,400 | 530 |
| 2007-04-12 | 550 | 552 | 550 | 550 | 7,200 | 550 |
| 2007-04-09 | 550 | 551 | 550 | 550 | 1,600 | 550 |
| 2007-04-04 | 549 | 550 | 549 | 550 | 1,000 | 550 |
| 2007-04-02 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2007-03-30 | 551 | 551 | 551 | 551 | 2,100 | 551 |
| 2007-03-28 | 559 | 566 | 550 | 550 | 6,100 | 550 |
| 2007-03-27 | 549 | 550 | 549 | 550 | 700 | 550 |
| 2007-03-26 | 550 | 555 | 550 | 550 | 2,700 | 550 |
| 2007-03-22 | 560 | 560 | 550 | 558 | 2,800 | 558 |
| 2007-03-20 | 550 | 550 | 550 | 550 | 1,200 | 550 |
| 2007-03-15 | 550 | 550 | 550 | 550 | 200 | 550 |
| 2007-03-14 | 560 | 560 | 560 | 560 | 200 | 560 |
| 2007-03-12 | 566 | 570 | 565 | 565 | 3,400 | 565 |
| 2007-03-09 | 549 | 550 | 549 | 550 | 200 | 550 |
| 2007-03-08 | 545 | 560 | 545 | 560 | 18,200 | 560 |
| 2007-03-07 | 549 | 549 | 549 | 549 | 100 | 549 |
| 2007-03-06 | 543 | 550 | 543 | 550 | 4,400 | 550 |
| 2007-03-05 | 549 | 549 | 543 | 543 | 3,100 | 543 |
| 2007-03-02 | 550 | 550 | 550 | 550 | 1,400 | 550 |
| 2007-03-01 | 539 | 550 | 539 | 550 | 3,600 | 550 |
| 2007-02-28 | 570 | 571 | 530 | 539 | 5,900 | 539 |
| 2007-02-27 | 561 | 570 | 561 | 570 | 1,100 | 570 |
| 2007-02-26 | 560 | 562 | 560 | 562 | 1,800 | 562 |
| 2007-02-23 | 560 | 560 | 550 | 560 | 3,100 | 560 |
| 2007-02-22 | 560 | 561 | 560 | 560 | 2,700 | 560 |
| 2007-02-21 | 559 | 560 | 559 | 560 | 2,500 | 560 |
| 2007-02-20 | 550 | 559 | 549 | 559 | 8,900 | 559 |
| 2007-02-19 | 550 | 550 | 549 | 549 | 700 | 549 |
| 2007-02-16 | 549 | 550 | 549 | 550 | 200 | 550 |
| 2007-02-15 | 568 | 568 | 520 | 550 | 7,400 | 550 |
| 2007-02-14 | 568 | 570 | 566 | 568 | 2,300 | 568 |
| 2007-02-13 | 570 | 570 | 570 | 570 | 200 | 570 |
| 2007-02-09 | 570 | 570 | 569 | 569 | 600 | 569 |
| 2007-02-08 | 558 | 560 | 556 | 560 | 8,600 | 560 |
| 2007-02-07 | 550 | 550 | 550 | 550 | 2,900 | 550 |
| 2007-02-06 | 546 | 550 | 539 | 550 | 9,400 | 550 |
| 2007-02-05 | 547 | 547 | 547 | 547 | 3,100 | 547 |
| 2007-02-02 | 540 | 550 | 540 | 547 | 2,900 | 547 |
| 2007-02-01 | 550 | 550 | 548 | 549 | 900 | 549 |
| 2007-01-31 | 550 | 550 | 548 | 550 | 400 | 550 |
| 2007-01-30 | 561 | 565 | 560 | 565 | 1,300 | 565 |
| 2007-01-29 | 570 | 581 | 560 | 561 | 14,000 | 561 |
| 2007-01-26 | 565 | 570 | 565 | 566 | 19,700 | 566 |
| 2007-01-25 | 560 | 561 | 550 | 550 | 2,900 | 550 |
| 2007-01-24 | 561 | 572 | 561 | 570 | 11,100 | 570 |
| 2007-01-23 | 569 | 570 | 559 | 560 | 3,800 | 560 |
| 2007-01-22 | 538 | 567 | 537 | 565 | 2,200 | 565 |
| 2007-01-19 | 519 | 535 | 519 | 535 | 3,500 | 535 |
| 2007-01-18 | 505 | 520 | 505 | 520 | 21,400 | 520 |
| 2007-01-17 | 500 | 506 | 499 | 506 | 8,600 | 506 |
| 2007-01-16 | 486 | 496 | 486 | 496 | 8,600 | 496 |
| 2007-01-15 | 486 | 486 | 486 | 486 | 100 | 486 |
| 2007-01-12 | 476 | 480 | 476 | 480 | 2,900 | 480 |
| 2007-01-11 | 489 | 490 | 475 | 475 | 3,300 | 475 |
| 2007-01-10 | 500 | 505 | 495 | 495 | 5,800 | 495 |
| 2007-01-09 | 490 | 492 | 490 | 492 | 300 | 492 |
| 2007-01-05 | 482 | 483 | 481 | 482 | 1,800 | 482 |
| 2007-01-04 | 509 | 510 | 480 | 480 | 11,200 | 480 |
分割・併合履歴 ： なし
