3035 ケイティケイ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 280 | 280 | 273 | 273 | 200 | 273 |
| 2009-12-29 | 272 | 272 | 272 | 272 | 100 | 272 |
| 2009-12-28 | 295 | 295 | 286 | 286 | 1,400 | 286 |
| 2009-12-25 | 270 | 285 | 270 | 285 | 500 | 285 |
| 2009-12-24 | 280 | 280 | 280 | 280 | 100 | 280 |
| 2009-12-21 | 285 | 295 | 279 | 279 | 6,700 | 279 |
| 2009-12-17 | 280 | 280 | 276 | 276 | 300 | 276 |
| 2009-12-16 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2009-12-15 | 272 | 272 | 272 | 272 | 200 | 272 |
| 2009-12-10 | 280 | 281 | 270 | 270 | 3,000 | 270 |
| 2009-12-09 | 267 | 267 | 267 | 267 | 100 | 267 |
| 2009-12-08 | 252 | 252 | 252 | 252 | 100 | 252 |
| 2009-12-04 | 250 | 250 | 250 | 250 | 200 | 250 |
| 2009-12-02 | 245 | 245 | 245 | 245 | 100 | 245 |
| 2009-12-01 | 240 | 242 | 240 | 242 | 600 | 242 |
| 2009-11-30 | 231 | 245 | 220 | 236 | 23,100 | 236 |
| 2009-11-27 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2009-11-24 | 280 | 280 | 250 | 255 | 1,400 | 255 |
| 2009-11-19 | 272 | 272 | 272 | 272 | 500 | 272 |
| 2009-11-18 | 284 | 284 | 270 | 270 | 1,700 | 270 |
| 2009-11-17 | 277 | 277 | 270 | 270 | 200 | 270 |
| 2009-11-16 | 267 | 267 | 267 | 267 | 500 | 267 |
| 2009-11-13 | 275 | 297 | 271 | 292 | 2,100 | 292 |
| 2009-11-12 | 295 | 295 | 265 | 270 | 800 | 270 |
| 2009-11-09 | 297 | 297 | 297 | 297 | 300 | 297 |
| 2009-11-06 | 290 | 290 | 290 | 290 | 100 | 290 |
| 2009-11-04 | 280 | 290 | 280 | 290 | 200 | 290 |
| 2009-10-29 | 290 | 290 | 289 | 289 | 1,100 | 289 |
| 2009-10-28 | 298 | 298 | 297 | 297 | 1,700 | 297 |
| 2009-10-27 | 288 | 288 | 288 | 288 | 500 | 288 |
| 2009-10-26 | 290 | 290 | 289 | 289 | 400 | 289 |
| 2009-10-23 | 280 | 280 | 260 | 270 | 1,900 | 270 |
| 2009-10-21 | 280 | 280 | 280 | 280 | 1,700 | 280 |
| 2009-10-14 | 284 | 284 | 273 | 273 | 4,600 | 273 |
| 2009-10-13 | 295 | 295 | 275 | 280 | 1,600 | 280 |
| 2009-10-09 | 293 | 293 | 293 | 293 | 200 | 293 |
| 2009-10-08 | 294 | 306 | 287 | 287 | 19,200 | 287 |
| 2009-10-07 | 289 | 289 | 289 | 289 | 100 | 289 |
| 2009-10-06 | 283 | 283 | 282 | 282 | 200 | 282 |
| 2009-10-02 | 294 | 294 | 281 | 291 | 400 | 291 |
| 2009-10-01 | 295 | 295 | 294 | 294 | 800 | 294 |
| 2009-09-30 | 298 | 298 | 298 | 298 | 100 | 298 |
| 2009-09-29 | 298 | 298 | 298 | 298 | 600 | 298 |
| 2009-09-28 | 270 | 292 | 270 | 292 | 1,200 | 292 |
| 2009-09-25 | 299 | 299 | 299 | 299 | 200 | 299 |
| 2009-09-24 | 299 | 299 | 299 | 299 | 100 | 299 |
| 2009-09-18 | 300 | 320 | 300 | 319 | 2,000 | 319 |
| 2009-09-17 | 300 | 300 | 299 | 299 | 400 | 299 |
| 2009-09-16 | 300 | 300 | 299 | 299 | 300 | 299 |
| 2009-09-14 | 300 | 300 | 300 | 300 | 400 | 300 |
| 2009-09-11 | 282 | 282 | 282 | 282 | 100 | 282 |
| 2009-09-08 | 281 | 281 | 281 | 281 | 300 | 281 |
| 2009-09-07 | 300 | 300 | 300 | 300 | 200 | 300 |
| 2009-09-04 | 300 | 305 | 300 | 305 | 200 | 305 |
| 2009-09-03 | 300 | 300 | 300 | 300 | 400 | 300 |
| 2009-09-02 | 299 | 299 | 299 | 299 | 100 | 299 |
| 2009-08-28 | 300 | 305 | 300 | 305 | 1,500 | 305 |
| 2009-08-27 | 293 | 298 | 293 | 298 | 300 | 298 |
| 2009-08-24 | 303 | 303 | 300 | 300 | 200 | 300 |
| 2009-08-21 | 302 | 304 | 302 | 304 | 300 | 304 |
| 2009-08-18 | 315 | 315 | 312 | 312 | 400 | 312 |
| 2009-08-17 | 285 | 295 | 285 | 295 | 300 | 295 |
| 2009-08-06 | 274 | 274 | 274 | 274 | 100 | 274 |
| 2009-08-05 | 284 | 284 | 284 | 284 | 100 | 284 |
| 2009-08-04 | 275 | 275 | 274 | 274 | 900 | 274 |
| 2009-07-30 | 310 | 315 | 310 | 310 | 300 | 310 |
| 2009-07-28 | 325 | 325 | 300 | 300 | 1,600 | 300 |
| 2009-07-27 | 303 | 303 | 302 | 302 | 200 | 302 |
| 2009-07-24 | 309 | 309 | 309 | 309 | 100 | 309 |
| 2009-07-22 | 329 | 329 | 329 | 329 | 500 | 329 |
| 2009-07-21 | 269 | 274 | 269 | 274 | 200 | 274 |
| 2009-07-17 | 251 | 252 | 251 | 252 | 400 | 252 |
| 2009-07-16 | 250 | 250 | 250 | 250 | 100 | 250 |
| 2009-07-13 | 281 | 281 | 270 | 270 | 600 | 270 |
| 2009-07-09 | 310 | 310 | 295 | 298 | 500 | 298 |
| 2009-07-08 | 330 | 330 | 295 | 320 | 700 | 320 |
| 2009-07-07 | 348 | 348 | 348 | 348 | 100 | 348 |
| 2009-07-06 | 351 | 351 | 346 | 346 | 2,500 | 346 |
| 2009-07-03 | 349 | 360 | 346 | 360 | 3,700 | 360 |
| 2009-07-02 | 336 | 350 | 330 | 347 | 3,300 | 347 |
| 2009-07-01 | 305 | 325 | 305 | 325 | 1,100 | 325 |
| 2009-06-30 | 315 | 315 | 315 | 315 | 100 | 315 |
| 2009-06-29 | 325 | 326 | 325 | 325 | 3,600 | 325 |
| 2009-06-26 | 309 | 310 | 309 | 310 | 600 | 310 |
| 2009-06-25 | 293 | 295 | 293 | 295 | 300 | 295 |
| 2009-06-24 | 295 | 295 | 295 | 295 | 300 | 295 |
| 2009-06-23 | 296 | 296 | 295 | 295 | 300 | 295 |
| 2009-06-22 | 281 | 281 | 281 | 281 | 100 | 281 |
| 2009-06-19 | 287 | 287 | 287 | 287 | 100 | 287 |
| 2009-06-17 | 281 | 283 | 280 | 283 | 1,000 | 283 |
| 2009-06-16 | 290 | 290 | 281 | 281 | 300 | 281 |
| 2009-06-15 | 302 | 302 | 300 | 300 | 300 | 300 |
| 2009-06-11 | 304 | 310 | 300 | 300 | 700 | 300 |
| 2009-06-10 | 294 | 295 | 294 | 294 | 2,300 | 294 |
| 2009-06-09 | 280 | 285 | 280 | 280 | 1,300 | 280 |
| 2009-06-08 | 250 | 269 | 250 | 269 | 8,200 | 269 |
| 2009-06-05 | 255 | 255 | 255 | 255 | 100 | 255 |
| 2009-06-04 | 269 | 269 | 269 | 269 | 100 | 269 |
| 2009-06-03 | 269 | 269 | 269 | 269 | 100 | 269 |
| 2009-06-02 | 260 | 260 | 260 | 260 | 100 | 260 |
| 2009-05-29 | 276 | 276 | 270 | 270 | 900 | 270 |
| 2009-05-28 | 279 | 280 | 277 | 277 | 400 | 277 |
| 2009-05-27 | 282 | 282 | 282 | 282 | 3,100 | 282 |
| 2009-05-26 | 281 | 285 | 281 | 285 | 10,900 | 285 |
| 2009-05-25 | 280 | 280 | 271 | 280 | 1,200 | 280 |
| 2009-05-21 | 276 | 276 | 276 | 276 | 200 | 276 |
| 2009-05-19 | 291 | 291 | 291 | 291 | 100 | 291 |
| 2009-05-18 | 276 | 276 | 275 | 275 | 300 | 275 |
| 2009-05-15 | 300 | 301 | 260 | 270 | 1,900 | 270 |
| 2009-05-14 | 313 | 313 | 302 | 302 | 3,100 | 302 |
| 2009-05-13 | 305 | 306 | 305 | 306 | 1,100 | 306 |
| 2009-05-12 | 305 | 305 | 305 | 305 | 100 | 305 |
| 2009-05-11 | 310 | 310 | 305 | 305 | 400 | 305 |
| 2009-05-08 | 310 | 310 | 305 | 308 | 400 | 308 |
| 2009-05-07 | 312 | 315 | 296 | 305 | 900 | 305 |
| 2009-05-01 | 290 | 291 | 290 | 290 | 500 | 290 |
| 2009-04-30 | 310 | 330 | 296 | 300 | 4,300 | 300 |
| 2009-04-28 | 310 | 352 | 310 | 310 | 5,800 | 310 |
| 2009-04-27 | 295 | 305 | 295 | 300 | 3,700 | 300 |
| 2009-04-24 | 278 | 281 | 278 | 281 | 400 | 281 |
| 2009-04-23 | 276 | 283 | 275 | 281 | 1,700 | 281 |
| 2009-04-22 | 270 | 299 | 270 | 299 | 2,900 | 299 |
| 2009-04-21 | 247 | 247 | 247 | 247 | 100 | 247 |
| 2009-04-20 | 238 | 260 | 238 | 249 | 2,000 | 249 |
| 2009-04-17 | 234 | 248 | 234 | 248 | 1,500 | 248 |
| 2009-04-16 | 214 | 230 | 214 | 225 | 5,600 | 225 |
| 2009-04-15 | 215 | 216 | 215 | 216 | 1,100 | 216 |
| 2009-04-14 | 220 | 220 | 215 | 215 | 1,400 | 215 |
| 2009-04-13 | 208 | 215 | 206 | 215 | 2,600 | 215 |
| 2009-04-10 | 209 | 210 | 205 | 205 | 5,300 | 205 |
| 2009-04-09 | 210 | 211 | 208 | 209 | 7,700 | 209 |
| 2009-04-08 | 205 | 211 | 205 | 208 | 7,500 | 208 |
| 2009-04-07 | 203 | 209 | 203 | 205 | 3,000 | 205 |
| 2009-04-06 | 205 | 210 | 204 | 204 | 1,400 | 204 |
| 2009-04-03 | 205 | 210 | 204 | 204 | 1,700 | 204 |
| 2009-04-02 | 201 | 220 | 201 | 204 | 2,200 | 204 |
| 2009-04-01 | 199 | 201 | 199 | 201 | 600 | 201 |
| 2009-03-31 | 201 | 207 | 201 | 202 | 800 | 202 |
| 2009-03-30 | 209 | 210 | 208 | 208 | 1,400 | 208 |
| 2009-03-27 | 215 | 216 | 210 | 210 | 6,900 | 210 |
| 2009-03-26 | 188 | 205 | 188 | 205 | 1,300 | 205 |
| 2009-03-25 | 193 | 193 | 188 | 188 | 500 | 188 |
| 2009-03-24 | 200 | 200 | 190 | 190 | 800 | 190 |
| 2009-03-23 | 198 | 198 | 195 | 195 | 600 | 195 |
| 2009-03-19 | 200 | 200 | 193 | 193 | 500 | 193 |
| 2009-03-18 | 200 | 205 | 196 | 196 | 600 | 196 |
| 2009-03-17 | 191 | 204 | 191 | 200 | 1,000 | 200 |
| 2009-03-16 | 186 | 191 | 186 | 190 | 700 | 190 |
| 2009-03-13 | 190 | 195 | 190 | 195 | 700 | 195 |
| 2009-03-12 | 175 | 181 | 175 | 180 | 500 | 180 |
| 2009-03-11 | 181 | 181 | 175 | 176 | 1,000 | 176 |
| 2009-03-10 | 200 | 215 | 180 | 180 | 1,000 | 180 |
| 2009-03-06 | 216 | 216 | 195 | 195 | 600 | 195 |
| 2009-03-05 | 213 | 215 | 213 | 215 | 2,400 | 215 |
| 2009-03-04 | 212 | 213 | 212 | 213 | 6,800 | 213 |
| 2009-03-03 | 202 | 203 | 202 | 202 | 3,400 | 202 |
| 2009-03-02 | 209 | 210 | 193 | 193 | 1,200 | 193 |
| 2009-02-27 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2009-02-26 | 174 | 182 | 174 | 176 | 900 | 176 |
| 2009-02-25 | 172 | 173 | 172 | 173 | 600 | 173 |
| 2009-02-24 | 173 | 180 | 173 | 174 | 2,400 | 174 |
| 2009-02-23 | 174 | 180 | 173 | 173 | 1,600 | 173 |
| 2009-02-20 | 181 | 218 | 170 | 173 | 4,900 | 173 |
| 2009-02-19 | 170 | 174 | 170 | 170 | 6,500 | 170 |
| 2009-02-18 | 177 | 180 | 177 | 180 | 500 | 180 |
| 2009-02-17 | 181 | 181 | 180 | 180 | 600 | 180 |
| 2009-02-16 | 180 | 181 | 180 | 181 | 500 | 181 |
| 2009-02-13 | 182 | 182 | 180 | 180 | 6,100 | 180 |
| 2009-02-12 | 182 | 182 | 182 | 182 | 600 | 182 |
| 2009-02-10 | 193 | 193 | 185 | 185 | 500 | 185 |
| 2009-02-09 | 188 | 189 | 188 | 188 | 600 | 188 |
| 2009-02-06 | 186 | 201 | 186 | 188 | 1,600 | 188 |
| 2009-02-05 | 190 | 190 | 190 | 190 | 300 | 190 |
| 2009-02-04 | 210 | 210 | 180 | 200 | 1,900 | 200 |
| 2009-02-03 | 220 | 222 | 220 | 220 | 4,500 | 220 |
| 2009-02-02 | 211 | 214 | 210 | 210 | 5,600 | 210 |
| 2009-01-30 | 200 | 207 | 200 | 200 | 6,400 | 200 |
| 2009-01-29 | 189 | 191 | 189 | 189 | 1,300 | 189 |
| 2009-01-28 | 179 | 181 | 179 | 180 | 1,700 | 180 |
| 2009-01-27 | 170 | 175 | 170 | 171 | 4,500 | 171 |
| 2009-01-26 | 165 | 170 | 165 | 170 | 600 | 170 |
| 2009-01-23 | 172 | 172 | 169 | 169 | 900 | 169 |
| 2009-01-22 | 171 | 172 | 171 | 171 | 500 | 171 |
| 2009-01-21 | 175 | 175 | 171 | 171 | 700 | 171 |
| 2009-01-20 | 175 | 175 | 173 | 173 | 500 | 173 |
| 2009-01-19 | 173 | 174 | 173 | 173 | 900 | 173 |
| 2009-01-16 | 171 | 171 | 171 | 171 | 500 | 171 |
| 2009-01-15 | 170 | 185 | 170 | 170 | 1,500 | 170 |
| 2009-01-14 | 178 | 178 | 172 | 172 | 500 | 172 |
| 2009-01-13 | 195 | 195 | 175 | 178 | 500 | 178 |
| 2009-01-09 | 191 | 192 | 185 | 185 | 1,300 | 185 |
| 2009-01-08 | 189 | 190 | 189 | 190 | 600 | 190 |
| 2009-01-07 | 191 | 214 | 186 | 186 | 1,300 | 186 |
| 2009-01-06 | 199 | 199 | 198 | 199 | 1,300 | 199 |
| 2009-01-05 | 204 | 204 | 204 | 204 | 600 | 204 |
分割・併合履歴 ： なし
