3035 ケイティケイ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 204 | 208 | 204 | 205 | 1,200 | 205 |
| 2008-12-29 | 197 | 199 | 197 | 199 | 1,000 | 199 |
| 2008-12-26 | 201 | 203 | 191 | 192 | 3,800 | 192 |
| 2008-12-25 | 170 | 200 | 170 | 176 | 3,800 | 176 |
| 2008-12-24 | 171 | 171 | 171 | 171 | 500 | 171 |
| 2008-12-22 | 171 | 171 | 171 | 171 | 500 | 171 |
| 2008-12-19 | 170 | 170 | 170 | 170 | 3,200 | 170 |
| 2008-12-18 | 175 | 175 | 170 | 170 | 700 | 170 |
| 2008-12-17 | 171 | 171 | 171 | 171 | 700 | 171 |
| 2008-12-16 | 160 | 166 | 160 | 166 | 900 | 166 |
| 2008-12-15 | 147 | 155 | 147 | 155 | 600 | 155 |
| 2008-12-12 | 146 | 151 | 146 | 146 | 500 | 146 |
| 2008-12-11 | 145 | 153 | 145 | 150 | 1,100 | 150 |
| 2008-12-10 | 152 | 165 | 139 | 155 | 1,800 | 155 |
| 2008-12-09 | 170 | 170 | 155 | 155 | 500 | 155 |
| 2008-12-08 | 161 | 161 | 155 | 155 | 500 | 155 |
| 2008-12-05 | 170 | 170 | 161 | 161 | 800 | 161 |
| 2008-12-04 | 171 | 171 | 171 | 171 | 500 | 171 |
| 2008-12-03 | 171 | 179 | 169 | 171 | 500 | 171 |
| 2008-12-02 | 172 | 173 | 172 | 172 | 500 | 172 |
| 2008-12-01 | 205 | 205 | 171 | 171 | 600 | 171 |
| 2008-11-28 | 209 | 209 | 190 | 190 | 4,400 | 190 |
| 2008-11-27 | 201 | 204 | 201 | 204 | 600 | 204 |
| 2008-11-26 | 200 | 201 | 200 | 201 | 500 | 201 |
| 2008-11-25 | 200 | 200 | 200 | 200 | 800 | 200 |
| 2008-11-21 | 200 | 200 | 200 | 200 | 1,700 | 200 |
| 2008-11-20 | 200 | 200 | 190 | 200 | 4,100 | 200 |
| 2008-11-19 | 200 | 201 | 200 | 201 | 500 | 201 |
| 2008-11-18 | 201 | 201 | 200 | 200 | 500 | 200 |
| 2008-11-17 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2008-11-14 | 201 | 210 | 201 | 202 | 600 | 202 |
| 2008-11-13 | 201 | 201 | 201 | 201 | 500 | 201 |
| 2008-11-12 | 201 | 201 | 201 | 201 | 500 | 201 |
| 2008-11-11 | 200 | 201 | 200 | 201 | 1,000 | 201 |
| 2008-11-10 | 210 | 210 | 201 | 201 | 500 | 201 |
| 2008-11-07 | 201 | 210 | 200 | 210 | 700 | 210 |
| 2008-11-06 | 202 | 202 | 201 | 201 | 500 | 201 |
| 2008-11-05 | 200 | 215 | 200 | 201 | 1,700 | 201 |
| 2008-11-04 | 201 | 205 | 201 | 201 | 1,200 | 201 |
| 2008-10-31 | 200 | 200 | 200 | 200 | 500 | 200 |
| 2008-10-30 | 185 | 200 | 185 | 200 | 600 | 200 |
| 2008-10-29 | 202 | 202 | 185 | 185 | 2,500 | 185 |
| 2008-10-28 | 195 | 200 | 195 | 195 | 3,600 | 195 |
| 2008-10-27 | 184 | 185 | 184 | 185 | 500 | 185 |
| 2008-10-24 | 198 | 200 | 185 | 199 | 5,300 | 199 |
| 2008-10-23 | 183 | 200 | 183 | 200 | 1,100 | 200 |
| 2008-10-22 | 190 | 190 | 185 | 186 | 700 | 186 |
| 2008-10-21 | 185 | 186 | 185 | 185 | 500 | 185 |
| 2008-10-20 | 182 | 190 | 182 | 184 | 500 | 184 |
| 2008-10-17 | 182 | 200 | 182 | 182 | 2,700 | 182 |
| 2008-10-16 | 204 | 204 | 204 | 204 | 3,000 | 204 |
| 2008-10-15 | 158 | 159 | 158 | 158 | 600 | 158 |
| 2008-10-14 | 153 | 183 | 153 | 155 | 2,700 | 155 |
| 2008-10-10 | 181 | 181 | 166 | 166 | 2,100 | 166 |
| 2008-10-09 | 181 | 181 | 180 | 180 | 500 | 180 |
| 2008-10-08 | 166 | 181 | 166 | 181 | 1,200 | 181 |
| 2008-10-07 | 191 | 200 | 180 | 180 | 600 | 180 |
| 2008-10-06 | 201 | 201 | 200 | 201 | 500 | 201 |
| 2008-10-03 | 201 | 205 | 201 | 201 | 700 | 201 |
| 2008-10-02 | 201 | 205 | 201 | 205 | 1,200 | 205 |
| 2008-10-01 | 204 | 204 | 202 | 203 | 500 | 203 |
| 2008-09-30 | 220 | 220 | 204 | 204 | 3,300 | 204 |
| 2008-09-29 | 214 | 215 | 214 | 214 | 700 | 214 |
| 2008-09-26 | 203 | 210 | 203 | 208 | 2,700 | 208 |
| 2008-09-25 | 202 | 202 | 202 | 202 | 500 | 202 |
| 2008-09-24 | 203 | 203 | 202 | 202 | 500 | 202 |
| 2008-09-19 | 200 | 201 | 200 | 201 | 500 | 201 |
| 2008-09-18 | 200 | 201 | 200 | 200 | 1,000 | 200 |
| 2008-09-17 | 200 | 202 | 200 | 202 | 500 | 202 |
| 2008-09-16 | 202 | 202 | 202 | 202 | 500 | 202 |
| 2008-09-08 | 200 | 202 | 200 | 202 | 500 | 202 |
| 2008-09-05 | 213 | 213 | 200 | 200 | 1,300 | 200 |
| 2008-09-02 | 225 | 225 | 225 | 225 | 500 | 225 |
| 2008-09-01 | 232 | 232 | 232 | 232 | 800 | 232 |
| 2008-08-29 | 226 | 226 | 226 | 226 | 800 | 226 |
| 2008-08-28 | 220 | 220 | 220 | 220 | 900 | 220 |
| 2008-08-27 | 213 | 214 | 213 | 214 | 600 | 214 |
| 2008-08-26 | 213 | 214 | 213 | 214 | 500 | 214 |
| 2008-08-25 | 212 | 214 | 212 | 214 | 900 | 214 |
| 2008-08-22 | 215 | 215 | 215 | 215 | 200 | 215 |
| 2008-08-21 | 215 | 215 | 213 | 213 | 600 | 213 |
| 2008-08-20 | 217 | 217 | 211 | 213 | 1,700 | 213 |
| 2008-08-19 | 213 | 213 | 211 | 211 | 500 | 211 |
| 2008-08-18 | 211 | 220 | 211 | 220 | 800 | 220 |
| 2008-08-15 | 227 | 227 | 225 | 225 | 1,500 | 225 |
| 2008-08-14 | 240 | 240 | 225 | 227 | 1,300 | 227 |
| 2008-08-13 | 240 | 240 | 240 | 240 | 200 | 240 |
| 2008-08-12 | 241 | 241 | 241 | 241 | 500 | 241 |
| 2008-08-11 | 245 | 246 | 245 | 245 | 1,200 | 245 |
| 2008-08-08 | 251 | 253 | 251 | 251 | 1,000 | 251 |
| 2008-08-07 | 252 | 252 | 251 | 251 | 500 | 251 |
| 2008-08-06 | 251 | 258 | 251 | 251 | 600 | 251 |
| 2008-08-05 | 251 | 256 | 251 | 251 | 500 | 251 |
| 2008-08-04 | 250 | 251 | 250 | 250 | 500 | 250 |
| 2008-08-01 | 251 | 251 | 251 | 251 | 500 | 251 |
| 2008-07-31 | 257 | 271 | 250 | 250 | 700 | 250 |
| 2008-07-30 | 257 | 257 | 257 | 257 | 500 | 257 |
| 2008-07-29 | 257 | 257 | 257 | 257 | 500 | 257 |
| 2008-07-28 | 257 | 267 | 257 | 257 | 600 | 257 |
| 2008-07-25 | 250 | 250 | 250 | 250 | 500 | 250 |
| 2008-07-24 | 250 | 252 | 250 | 252 | 500 | 252 |
| 2008-07-23 | 252 | 254 | 251 | 251 | 1,200 | 251 |
| 2008-07-22 | 255 | 270 | 255 | 255 | 600 | 255 |
| 2008-07-17 | 262 | 262 | 262 | 262 | 200 | 262 |
| 2008-07-16 | 262 | 262 | 262 | 262 | 100 | 262 |
| 2008-07-15 | 252 | 253 | 252 | 253 | 1,600 | 253 |
| 2008-07-14 | 251 | 276 | 251 | 253 | 600 | 253 |
| 2008-07-11 | 256 | 256 | 253 | 256 | 600 | 256 |
| 2008-07-10 | 251 | 260 | 251 | 252 | 500 | 252 |
| 2008-07-09 | 260 | 265 | 258 | 260 | 600 | 260 |
| 2008-07-08 | 255 | 263 | 251 | 263 | 1,400 | 263 |
| 2008-07-07 | 253 | 259 | 253 | 258 | 600 | 258 |
| 2008-07-04 | 274 | 294 | 271 | 272 | 600 | 272 |
| 2008-07-03 | 277 | 277 | 274 | 274 | 700 | 274 |
| 2008-07-02 | 292 | 292 | 276 | 276 | 500 | 276 |
| 2008-07-01 | 292 | 292 | 292 | 292 | 200 | 292 |
| 2008-06-30 | 276 | 278 | 276 | 277 | 500 | 277 |
| 2008-06-27 | 292 | 292 | 292 | 292 | 11,400 | 292 |
| 2008-06-26 | 290 | 290 | 270 | 284 | 900 | 284 |
| 2008-06-25 | 292 | 294 | 290 | 290 | 1,300 | 290 |
| 2008-06-24 | 301 | 301 | 301 | 301 | 900 | 301 |
| 2008-06-23 | 301 | 301 | 301 | 301 | 200 | 301 |
| 2008-06-18 | 334 | 334 | 334 | 334 | 200 | 334 |
| 2008-06-13 | 329 | 330 | 329 | 329 | 4,000 | 329 |
| 2008-06-12 | 330 | 330 | 329 | 329 | 4,600 | 329 |
| 2008-06-10 | 320 | 320 | 320 | 320 | 100 | 320 |
| 2008-06-04 | 320 | 320 | 320 | 320 | 300 | 320 |
| 2008-06-02 | 312 | 312 | 312 | 312 | 100 | 312 |
| 2008-05-28 | 322 | 322 | 319 | 319 | 1,300 | 319 |
| 2008-05-27 | 310 | 310 | 310 | 310 | 1,200 | 310 |
| 2008-05-26 | 320 | 321 | 317 | 317 | 500 | 317 |
| 2008-05-23 | 315 | 316 | 315 | 316 | 200 | 316 |
| 2008-05-22 | 317 | 317 | 316 | 317 | 600 | 317 |
| 2008-05-19 | 342 | 342 | 342 | 342 | 500 | 342 |
| 2008-05-16 | 321 | 345 | 321 | 322 | 2,200 | 322 |
| 2008-05-15 | 310 | 325 | 310 | 315 | 2,300 | 315 |
| 2008-05-14 | 381 | 381 | 357 | 367 | 1,400 | 367 |
| 2008-05-13 | 356 | 356 | 356 | 356 | 1,200 | 356 |
| 2008-05-12 | 349 | 356 | 326 | 356 | 1,400 | 356 |
| 2008-05-08 | 340 | 340 | 340 | 340 | 300 | 340 |
| 2008-05-07 | 337 | 337 | 320 | 320 | 700 | 320 |
| 2008-05-02 | 339 | 349 | 337 | 337 | 300 | 337 |
| 2008-05-01 | 339 | 339 | 339 | 339 | 900 | 339 |
| 2008-04-30 | 348 | 348 | 348 | 348 | 300 | 348 |
| 2008-04-28 | 339 | 349 | 339 | 349 | 500 | 349 |
| 2008-04-23 | 348 | 348 | 348 | 348 | 100 | 348 |
| 2008-04-21 | 347 | 347 | 345 | 345 | 200 | 345 |
| 2008-04-18 | 345 | 350 | 308 | 333 | 2,100 | 333 |
| 2008-04-17 | 339 | 339 | 339 | 339 | 700 | 339 |
| 2008-04-16 | 326 | 326 | 326 | 326 | 400 | 326 |
| 2008-04-14 | 336 | 336 | 336 | 336 | 100 | 336 |
| 2008-04-11 | 310 | 310 | 310 | 310 | 100 | 310 |
| 2008-04-04 | 311 | 311 | 311 | 311 | 100 | 311 |
| 2008-04-01 | 318 | 318 | 318 | 318 | 100 | 318 |
| 2008-03-28 | 309 | 311 | 309 | 311 | 900 | 311 |
| 2008-03-27 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2008-03-26 | 305 | 305 | 295 | 295 | 200 | 295 |
| 2008-03-25 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2008-03-13 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2008-03-12 | 309 | 309 | 309 | 309 | 100 | 309 |
| 2008-03-11 | 341 | 342 | 341 | 342 | 1,600 | 342 |
| 2008-03-03 | 312 | 313 | 312 | 313 | 1,800 | 313 |
| 2008-02-28 | 345 | 345 | 298 | 313 | 400 | 313 |
| 2008-02-13 | 305 | 305 | 303 | 304 | 400 | 304 |
| 2008-02-12 | 291 | 304 | 291 | 304 | 400 | 304 |
| 2008-02-06 | 296 | 311 | 296 | 304 | 600 | 304 |
| 2008-02-05 | 305 | 320 | 305 | 320 | 1,000 | 320 |
| 2008-02-01 | 328 | 330 | 328 | 330 | 200 | 330 |
| 2008-01-30 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2008-01-28 | 344 | 369 | 344 | 345 | 1,200 | 345 |
| 2008-01-25 | 335 | 335 | 335 | 335 | 100 | 335 |
| 2008-01-23 | 315 | 330 | 276 | 330 | 900 | 330 |
| 2008-01-17 | 271 | 291 | 271 | 291 | 200 | 291 |
| 2008-01-16 | 300 | 301 | 300 | 301 | 300 | 301 |
| 2008-01-15 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2008-01-10 | 316 | 326 | 316 | 322 | 1,500 | 322 |
| 2008-01-08 | 360 | 370 | 341 | 341 | 400 | 341 |
| 2008-01-07 | 370 | 370 | 370 | 370 | 3,300 | 370 |
| 2008-01-04 | 370 | 371 | 370 | 371 | 200 | 371 |
分割・併合履歴 ： なし
