3035 ケイティケイ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 296 | 301 | 296 | 298 | 4,200 | 298 |
| 2015-12-29 | 293 | 306 | 293 | 299 | 4,100 | 299 |
| 2015-12-28 | 307 | 318 | 286 | 298 | 6,400 | 298 |
| 2015-12-25 | 312 | 312 | 290 | 291 | 35,800 | 291 |
| 2015-12-24 | 298 | 306 | 286 | 288 | 11,700 | 288 |
| 2015-12-22 | 303 | 305 | 294 | 296 | 11,400 | 296 |
| 2015-12-21 | 303 | 303 | 295 | 300 | 6,200 | 300 |
| 2015-12-18 | 304 | 306 | 301 | 303 | 10,600 | 303 |
| 2015-12-17 | 310 | 312 | 304 | 306 | 12,200 | 306 |
| 2015-12-16 | 309 | 314 | 305 | 309 | 10,400 | 309 |
| 2015-12-15 | 312 | 312 | 306 | 306 | 14,300 | 306 |
| 2015-12-14 | 308 | 322 | 308 | 312 | 15,900 | 312 |
| 2015-12-11 | 310 | 316 | 310 | 311 | 10,500 | 311 |
| 2015-12-10 | 308 | 346 | 307 | 310 | 67,700 | 310 |
| 2015-12-09 | 307 | 313 | 307 | 313 | 1,100 | 313 |
| 2015-12-08 | 310 | 313 | 308 | 308 | 7,900 | 308 |
| 2015-12-07 | 315 | 315 | 307 | 309 | 9,800 | 309 |
| 2015-12-04 | 308 | 314 | 308 | 310 | 3,700 | 310 |
| 2015-12-03 | 309 | 313 | 307 | 307 | 5,100 | 307 |
| 2015-12-02 | 312 | 314 | 304 | 310 | 13,800 | 310 |
| 2015-12-01 | 306 | 317 | 305 | 314 | 11,000 | 314 |
| 2015-11-30 | 298 | 351 | 298 | 311 | 223,400 | 311 |
| 2015-11-27 | 303 | 303 | 298 | 298 | 5,100 | 298 |
| 2015-11-26 | 304 | 307 | 304 | 307 | 1,400 | 307 |
| 2015-11-25 | 309 | 312 | 304 | 304 | 2,900 | 304 |
| 2015-11-24 | 293 | 315 | 293 | 306 | 11,900 | 306 |
| 2015-11-20 | 296 | 299 | 296 | 298 | 2,000 | 298 |
| 2015-11-19 | 294 | 301 | 294 | 300 | 2,000 | 300 |
| 2015-11-18 | 301 | 305 | 299 | 301 | 3,500 | 301 |
| 2015-11-17 | 303 | 306 | 300 | 306 | 1,100 | 306 |
| 2015-11-16 | 300 | 309 | 300 | 304 | 3,000 | 304 |
| 2015-11-13 | 313 | 313 | 307 | 309 | 1,600 | 309 |
| 2015-11-12 | 307 | 313 | 306 | 313 | 2,700 | 313 |
| 2015-11-11 | 307 | 310 | 307 | 310 | 1,500 | 310 |
| 2015-11-10 | 312 | 314 | 306 | 313 | 3,600 | 313 |
| 2015-11-09 | 304 | 315 | 301 | 304 | 3,200 | 304 |
| 2015-11-06 | 304 | 312 | 303 | 303 | 3,200 | 303 |
| 2015-11-05 | 307 | 308 | 302 | 306 | 3,100 | 306 |
| 2015-11-04 | 310 | 315 | 306 | 307 | 4,200 | 307 |
| 2015-11-02 | 307 | 313 | 307 | 310 | 2,800 | 310 |
| 2015-10-30 | 319 | 319 | 304 | 317 | 4,900 | 317 |
| 2015-10-29 | 322 | 322 | 318 | 319 | 4,900 | 319 |
| 2015-10-28 | 318 | 323 | 318 | 321 | 2,200 | 321 |
| 2015-10-27 | 322 | 323 | 317 | 318 | 4,800 | 318 |
| 2015-10-26 | 316 | 325 | 316 | 322 | 4,400 | 322 |
| 2015-10-23 | 317 | 320 | 314 | 314 | 3,000 | 314 |
| 2015-10-22 | 311 | 326 | 311 | 315 | 7,100 | 315 |
| 2015-10-21 | 313 | 315 | 309 | 310 | 5,000 | 310 |
| 2015-10-20 | 313 | 315 | 308 | 308 | 2,200 | 308 |
| 2015-10-19 | 311 | 338 | 311 | 312 | 13,600 | 312 |
| 2015-10-16 | 310 | 325 | 308 | 309 | 7,600 | 309 |
| 2015-10-15 | 310 | 312 | 307 | 310 | 2,100 | 310 |
| 2015-10-14 | 308 | 357 | 308 | 309 | 67,400 | 309 |
| 2015-10-13 | 313 | 313 | 305 | 308 | 7,100 | 308 |
| 2015-10-09 | 319 | 319 | 311 | 314 | 3,500 | 314 |
| 2015-10-08 | 310 | 315 | 310 | 311 | 7,400 | 311 |
| 2015-10-07 | 308 | 313 | 305 | 309 | 7,700 | 309 |
| 2015-10-06 | 316 | 320 | 304 | 310 | 11,800 | 310 |
| 2015-10-05 | 345 | 345 | 310 | 310 | 38,200 | 310 |
| 2015-10-02 | 288 | 349 | 282 | 317 | 152,600 | 317 |
| 2015-10-01 | 278 | 284 | 278 | 279 | 1,500 | 279 |
| 2015-09-30 | 279 | 279 | 277 | 277 | 1,800 | 277 |
| 2015-09-29 | 285 | 285 | 271 | 274 | 3,300 | 274 |
| 2015-09-28 | 293 | 294 | 285 | 287 | 5,100 | 287 |
| 2015-09-25 | 295 | 297 | 288 | 293 | 9,000 | 293 |
| 2015-09-24 | 300 | 306 | 294 | 306 | 2,400 | 306 |
| 2015-09-18 | 312 | 312 | 296 | 306 | 3,200 | 306 |
| 2015-09-17 | 291 | 302 | 291 | 302 | 12,100 | 302 |
| 2015-09-16 | 307 | 309 | 303 | 306 | 3,200 | 306 |
| 2015-09-15 | 313 | 313 | 298 | 303 | 6,200 | 303 |
| 2015-09-14 | 315 | 315 | 310 | 313 | 1,700 | 313 |
| 2015-09-11 | 312 | 318 | 306 | 311 | 3,400 | 311 |
| 2015-09-10 | 321 | 321 | 306 | 312 | 3,600 | 312 |
| 2015-09-09 | 305 | 342 | 303 | 317 | 23,300 | 317 |
| 2015-09-08 | 305 | 305 | 301 | 301 | 1,200 | 301 |
| 2015-09-07 | 301 | 304 | 300 | 304 | 1,700 | 304 |
| 2015-09-04 | 319 | 319 | 306 | 306 | 6,600 | 306 |
| 2015-09-03 | 345 | 345 | 314 | 323 | 7,100 | 323 |
| 2015-09-02 | 330 | 330 | 303 | 323 | 12,400 | 323 |
| 2015-09-01 | 330 | 331 | 310 | 322 | 14,100 | 322 |
| 2015-08-31 | 310 | 333 | 310 | 329 | 13,300 | 329 |
| 2015-08-28 | 323 | 340 | 312 | 321 | 34,700 | 321 |
| 2015-08-27 | 267 | 348 | 263 | 307 | 83,100 | 307 |
| 2015-08-26 | 287 | 287 | 257 | 268 | 28,000 | 268 |
| 2015-08-25 | 233 | 317 | 233 | 255 | 41,800 | 255 |
| 2015-08-24 | 298 | 310 | 273 | 273 | 28,000 | 273 |
| 2015-08-21 | 311 | 330 | 310 | 330 | 31,000 | 330 |
| 2015-08-20 | 342 | 352 | 342 | 343 | 5,200 | 343 |
| 2015-08-19 | 339 | 352 | 339 | 342 | 14,700 | 342 |
| 2015-08-18 | 336 | 389 | 336 | 363 | 38,500 | 363 |
| 2015-08-17 | 331 | 341 | 330 | 341 | 7,700 | 341 |
| 2015-08-14 | 336 | 342 | 336 | 336 | 5,900 | 336 |
| 2015-08-13 | 356 | 357 | 321 | 340 | 13,500 | 340 |
| 2015-08-12 | 359 | 359 | 353 | 356 | 4,500 | 356 |
| 2015-08-11 | 353 | 359 | 353 | 356 | 2,700 | 356 |
| 2015-08-10 | 367 | 379 | 352 | 352 | 16,500 | 352 |
| 2015-08-07 | 365 | 370 | 365 | 365 | 3,200 | 365 |
| 2015-08-06 | 373 | 375 | 371 | 371 | 1,600 | 371 |
| 2015-08-05 | 381 | 385 | 372 | 372 | 9,500 | 372 |
| 2015-08-04 | 381 | 388 | 380 | 380 | 3,700 | 380 |
| 2015-08-03 | 386 | 388 | 375 | 388 | 5,100 | 388 |
| 2015-07-31 | 381 | 382 | 379 | 380 | 4,600 | 380 |
| 2015-07-30 | 385 | 388 | 381 | 381 | 4,400 | 381 |
| 2015-07-29 | 393 | 396 | 385 | 385 | 4,100 | 385 |
| 2015-07-28 | 382 | 396 | 376 | 389 | 9,100 | 389 |
| 2015-07-27 | 397 | 397 | 382 | 382 | 7,500 | 382 |
| 2015-07-24 | 394 | 398 | 392 | 394 | 5,200 | 394 |
| 2015-07-23 | 398 | 416 | 393 | 399 | 57,000 | 399 |
| 2015-07-22 | 401 | 401 | 393 | 397 | 10,800 | 397 |
| 2015-07-21 | 409 | 409 | 394 | 400 | 27,200 | 400 |
| 2015-07-17 | 405 | 412 | 405 | 408 | 11,000 | 408 |
| 2015-07-16 | 412 | 418 | 405 | 409 | 11,900 | 409 |
| 2015-07-15 | 415 | 420 | 403 | 413 | 27,400 | 413 |
| 2015-07-14 | 401 | 460 | 399 | 414 | 193,500 | 414 |
| 2015-07-13 | 379 | 403 | 379 | 391 | 13,600 | 391 |
| 2015-07-10 | 374 | 392 | 368 | 373 | 27,200 | 373 |
| 2015-07-09 | 387 | 395 | 327 | 370 | 60,100 | 370 |
| 2015-07-08 | 413 | 413 | 396 | 403 | 23,700 | 403 |
| 2015-07-07 | 412 | 424 | 408 | 411 | 40,100 | 411 |
| 2015-07-06 | 405 | 440 | 404 | 411 | 49,900 | 411 |
| 2015-07-03 | 422 | 422 | 408 | 410 | 17,200 | 410 |
| 2015-07-02 | 430 | 430 | 414 | 416 | 47,200 | 416 |
| 2015-07-01 | 420 | 463 | 403 | 430 | 203,600 | 430 |
| 2015-06-30 | 402 | 470 | 391 | 423 | 754,500 | 423 |
| 2015-06-29 | 404 | 404 | 389 | 390 | 27,100 | 390 |
| 2015-06-26 | 425 | 434 | 405 | 410 | 73,400 | 410 |
| 2015-06-25 | 435 | 443 | 421 | 424 | 140,700 | 424 |
| 2015-06-24 | 480 | 480 | 453 | 459 | 53,500 | 459 |
| 2015-06-23 | 480 | 489 | 455 | 473 | 96,800 | 473 |
| 2015-06-22 | 485 | 529 | 471 | 480 | 319,100 | 480 |
| 2015-06-19 | 487 | 487 | 454 | 461 | 203,500 | 461 |
| 2015-06-18 | 569 | 599 | 487 | 490 | 977,000 | 490 |
| 2015-06-17 | 455 | 519 | 450 | 519 | 703,300 | 519 |
| 2015-06-16 | 497 | 497 | 435 | 439 | 306,800 | 439 |
| 2015-06-15 | 429 | 481 | 418 | 481 | 540,100 | 481 |
| 2015-06-12 | 391 | 441 | 388 | 401 | 177,500 | 401 |
| 2015-06-11 | 394 | 404 | 386 | 394 | 15,200 | 394 |
| 2015-06-10 | 379 | 400 | 379 | 386 | 26,500 | 386 |
| 2015-06-09 | 395 | 404 | 380 | 385 | 30,500 | 385 |
| 2015-06-08 | 396 | 406 | 392 | 395 | 30,200 | 395 |
| 2015-06-05 | 405 | 462 | 390 | 390 | 237,500 | 390 |
| 2015-06-04 | 421 | 422 | 400 | 402 | 47,300 | 402 |
| 2015-06-03 | 444 | 453 | 398 | 419 | 352,700 | 419 |
| 2015-06-02 | 380 | 436 | 380 | 420 | 672,900 | 420 |
| 2015-06-01 | 362 | 362 | 352 | 356 | 8,400 | 356 |
| 2015-05-29 | 367 | 368 | 359 | 361 | 19,400 | 361 |
| 2015-05-28 | 382 | 382 | 365 | 366 | 21,600 | 366 |
| 2015-05-27 | 374 | 386 | 370 | 374 | 79,300 | 374 |
| 2015-05-26 | 450 | 486 | 385 | 398 | 831,200 | 398 |
| 2015-05-25 | 337 | 418 | 336 | 418 | 150,000 | 418 |
| 2015-05-22 | 333 | 340 | 332 | 338 | 4,300 | 338 |
| 2015-05-21 | 337 | 337 | 333 | 336 | 5,900 | 336 |
| 2015-05-20 | 336 | 339 | 334 | 337 | 1,700 | 337 |
| 2015-05-19 | 334 | 337 | 333 | 336 | 3,300 | 336 |
| 2015-05-18 | 336 | 338 | 333 | 335 | 2,500 | 335 |
| 2015-05-15 | 344 | 344 | 333 | 339 | 1,300 | 339 |
| 2015-05-14 | 343 | 349 | 342 | 344 | 4,800 | 344 |
| 2015-05-13 | 357 | 359 | 347 | 349 | 3,300 | 349 |
| 2015-05-12 | 358 | 358 | 345 | 353 | 3,900 | 353 |
| 2015-05-11 | 353 | 361 | 345 | 354 | 8,400 | 354 |
| 2015-05-08 | 345 | 379 | 334 | 337 | 46,400 | 337 |
| 2015-05-07 | 335 | 337 | 319 | 329 | 13,500 | 329 |
| 2015-05-01 | 356 | 356 | 332 | 336 | 22,700 | 336 |
| 2015-04-30 | 372 | 372 | 354 | 356 | 13,800 | 356 |
| 2015-04-28 | 373 | 375 | 370 | 372 | 5,500 | 372 |
| 2015-04-27 | 372 | 377 | 370 | 374 | 3,900 | 374 |
| 2015-04-24 | 379 | 379 | 370 | 372 | 6,800 | 372 |
| 2015-04-23 | 374 | 390 | 372 | 372 | 20,100 | 372 |
| 2015-04-22 | 375 | 375 | 365 | 373 | 6,700 | 373 |
| 2015-04-21 | 371 | 376 | 359 | 367 | 14,300 | 367 |
| 2015-04-20 | 393 | 393 | 371 | 371 | 11,800 | 371 |
| 2015-04-17 | 373 | 387 | 370 | 385 | 13,600 | 385 |
| 2015-04-16 | 372 | 394 | 370 | 381 | 29,200 | 381 |
| 2015-04-15 | 376 | 413 | 367 | 376 | 122,400 | 376 |
| 2015-04-14 | 364 | 370 | 358 | 362 | 20,400 | 362 |
| 2015-04-13 | 372 | 372 | 361 | 363 | 7,800 | 363 |
| 2015-04-10 | 375 | 379 | 368 | 369 | 14,000 | 369 |
| 2015-04-09 | 373 | 380 | 371 | 377 | 7,600 | 377 |
| 2015-04-08 | 372 | 378 | 370 | 378 | 15,100 | 378 |
| 2015-04-07 | 366 | 377 | 362 | 367 | 14,900 | 367 |
| 2015-04-06 | 366 | 372 | 360 | 370 | 28,400 | 370 |
| 2015-04-03 | 367 | 431 | 367 | 377 | 175,900 | 377 |
| 2015-04-02 | 380 | 380 | 361 | 364 | 20,100 | 364 |
| 2015-04-01 | 384 | 384 | 364 | 364 | 18,800 | 364 |
| 2015-03-31 | 382 | 384 | 380 | 382 | 13,200 | 382 |
| 2015-03-30 | 389 | 389 | 372 | 382 | 11,100 | 382 |
| 2015-03-27 | 401 | 402 | 387 | 389 | 24,400 | 389 |
| 2015-03-26 | 406 | 412 | 396 | 398 | 28,600 | 398 |
| 2015-03-25 | 412 | 425 | 407 | 414 | 32,500 | 414 |
| 2015-03-24 | 413 | 469 | 413 | 416 | 203,100 | 416 |
| 2015-03-23 | 404 | 432 | 402 | 413 | 37,900 | 413 |
| 2015-03-20 | 417 | 422 | 403 | 412 | 34,100 | 412 |
| 2015-03-19 | 423 | 425 | 402 | 413 | 68,500 | 413 |
| 2015-03-18 | 447 | 470 | 411 | 425 | 232,700 | 425 |
| 2015-03-17 | 456 | 528 | 451 | 462 | 1,110,900 | 462 |
| 2015-03-16 | 430 | 448 | 413 | 448 | 385,800 | 448 |
| 2015-03-13 | 388 | 397 | 362 | 368 | 83,000 | 368 |
| 2015-03-12 | 394 | 453 | 390 | 390 | 375,000 | 390 |
| 2015-03-11 | 396 | 407 | 382 | 394 | 109,100 | 394 |
| 2015-03-10 | 396 | 406 | 381 | 393 | 96,300 | 393 |
| 2015-03-09 | 423 | 424 | 387 | 395 | 265,000 | 395 |
| 2015-03-06 | 440 | 522 | 430 | 442 | 1,325,500 | 442 |
| 2015-03-05 | 461 | 461 | 440 | 442 | 84,000 | 442 |
| 2015-03-04 | 485 | 485 | 450 | 464 | 142,100 | 464 |
| 2015-03-03 | 557 | 560 | 473 | 500 | 362,200 | 500 |
| 2015-03-02 | 536 | 634 | 490 | 522 | 951,400 | 522 |
| 2015-02-27 | 650 | 710 | 551 | 554 | 1,425,800 | 554 |
| 2015-02-26 | 518 | 610 | 518 | 610 | 148,500 | 610 |
| 2015-02-25 | 530 | 600 | 486 | 510 | 1,538,600 | 510 |
| 2015-02-24 | 430 | 502 | 352 | 502 | 1,595,100 | 502 |
| 2015-02-23 | 422 | 422 | 422 | 422 | 214,300 | 422 |
| 2015-02-20 | 270 | 342 | 270 | 342 | 149,300 | 342 |
| 2015-02-19 | 263 | 270 | 262 | 262 | 16,100 | 262 |
| 2015-02-18 | 263 | 265 | 256 | 263 | 3,900 | 263 |
| 2015-02-17 | 261 | 267 | 260 | 265 | 1,700 | 265 |
| 2015-02-16 | 271 | 271 | 263 | 263 | 1,700 | 263 |
| 2015-02-13 | 259 | 263 | 255 | 263 | 7,200 | 263 |
| 2015-02-12 | 255 | 261 | 253 | 257 | 3,700 | 257 |
| 2015-02-10 | 261 | 261 | 256 | 256 | 2,500 | 256 |
| 2015-02-09 | 253 | 257 | 253 | 256 | 1,200 | 256 |
| 2015-02-06 | 255 | 255 | 250 | 253 | 2,900 | 253 |
| 2015-02-05 | 248 | 258 | 248 | 253 | 6,800 | 253 |
| 2015-02-04 | 251 | 251 | 242 | 249 | 8,500 | 249 |
| 2015-02-03 | 255 | 257 | 251 | 251 | 3,800 | 251 |
| 2015-02-02 | 257 | 257 | 255 | 256 | 6,400 | 256 |
| 2015-01-30 | 258 | 264 | 257 | 257 | 4,000 | 257 |
| 2015-01-29 | 265 | 265 | 258 | 258 | 6,800 | 258 |
| 2015-01-28 | 261 | 266 | 261 | 265 | 3,400 | 265 |
| 2015-01-27 | 262 | 268 | 261 | 263 | 5,100 | 263 |
| 2015-01-26 | 261 | 263 | 260 | 263 | 1,700 | 263 |
| 2015-01-23 | 271 | 271 | 257 | 264 | 11,600 | 264 |
| 2015-01-22 | 255 | 277 | 255 | 266 | 29,700 | 266 |
| 2015-01-21 | 248 | 280 | 248 | 251 | 76,900 | 251 |
| 2015-01-20 | 246 | 246 | 243 | 246 | 3,800 | 246 |
| 2015-01-19 | 245 | 252 | 244 | 246 | 3,100 | 246 |
| 2015-01-16 | 254 | 254 | 244 | 244 | 11,300 | 244 |
| 2015-01-15 | 254 | 255 | 250 | 254 | 5,400 | 254 |
| 2015-01-14 | 264 | 264 | 253 | 259 | 7,300 | 259 |
| 2015-01-13 | 268 | 268 | 261 | 263 | 3,800 | 263 |
| 2015-01-09 | 265 | 267 | 263 | 265 | 8,000 | 265 |
| 2015-01-08 | 265 | 267 | 262 | 265 | 5,800 | 265 |
| 2015-01-07 | 261 | 265 | 261 | 263 | 10,300 | 263 |
| 2015-01-06 | 266 | 267 | 260 | 262 | 12,800 | 262 |
| 2015-01-05 | 263 | 270 | 263 | 265 | 5,300 | 265 |
分割・併合履歴 ： なし
