3035 ケイティケイ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	364	368	364	365	5,000	365
2021-12-29	369	369	363	367	8,500	367
2021-12-28	369	374	361	362	126,000	362
2021-12-27	392	403	391	401	38,600	401
2021-12-24	383	395	382	395	45,400	395
2021-12-23	395	398	389	391	27,000	391
2021-12-22	400	402	396	401	14,200	401
2021-12-21	399	400	394	397	17,100	397
2021-12-20	400	400	394	395	19,400	395
2021-12-17	399	401	391	401	16,200	401
2021-12-16	402	403	395	400	135,700	400
2021-12-15	406	409	403	407	15,000	407
2021-12-14	414	414	405	407	5,000	407
2021-12-13	417	420	414	414	6,800	414
2021-12-10	414	420	414	420	16,400	420
2021-12-09	422	422	409	414	12,600	414
2021-12-08	422	427	416	419	8,500	419
2021-12-07	415	431	409	420	44,700	420
2021-12-06	413	417	405	413	9,300	413
2021-12-03	409	413	403	413	12,300	413
2021-12-02	410	411	405	407	12,700	407
2021-12-01	419	419	405	418	17,100	418
2021-11-30	426	428	422	422	5,700	422
2021-11-29	425	433	425	425	7,500	425
2021-11-26	436	437	425	437	8,300	437
2021-11-25	426	431	424	431	9,300	431
2021-11-24	429	432	422	424	10,500	424
2021-11-22	425	431	421	429	17,100	429
2021-11-19	426	429	425	426	19,500	426
2021-11-18	438	438	430	430	6,200	430
2021-11-17	435	438	435	438	10,500	438
2021-11-16	434	439	434	439	5,200	439
2021-11-15	436	438	425	437	9,300	437
2021-11-12	430	431	418	431	9,700	431
2021-11-11	432	432	427	428	20,400	428
2021-11-10	434	435	429	432	8,100	432
2021-11-09	438	442	428	431	51,500	431
2021-11-08	449	449	433	437	30,400	437
2021-11-05	460	465	454	457	14,900	457
2021-11-04	458	469	457	464	25,100	464
2021-11-02	453	466	452	465	20,100	465
2021-11-01	461	462	442	457	52,600	457
2021-10-29	475	477	461	461	46,700	461
2021-10-28	494	501	470	479	202,100	479
2021-10-27	473	489	468	487	112,800	487
2021-10-26	485	507	466	474	285,000	474
2021-10-25	465	488	462	487	126,800	487
2021-10-22	450	468	446	460	85,700	460
2021-10-21	430	473	427	458	106,700	458
2021-10-20	435	438	432	432	2,700	432
2021-10-19	432	434	429	434	31,600	434
2021-10-18	437	440	432	435	20,200	435
2021-10-15	430	435	428	433	9,800	433
2021-10-14	432	433	428	431	9,000	431
2021-10-13	449	449	431	433	16,700	433
2021-10-12	446	455	446	449	23,500	449
2021-10-11	454	454	446	451	13,300	451
2021-10-08	442	459	440	456	31,400	456
2021-10-07	440	461	428	442	57,500	442
2021-10-06	423	436	423	433	29,000	433
2021-10-05	433	433	422	422	31,400	422
2021-10-04	480	480	435	437	110,700	437
2021-10-01	477	484	469	481	70,700	481
2021-09-30	468	477	466	477	19,300	477
2021-09-29	470	475	463	464	51,000	464
2021-09-28	485	490	466	478	79,200	478
2021-09-27	507	565	476	480	520,100	480
2021-09-24	510	510	502	504	53,700	504
2021-09-22	500	507	490	502	61,900	502
2021-09-21	496	503	486	503	51,000	503
2021-09-17	505	508	495	503	72,400	503
2021-09-16	512	514	495	505	100,900	505
2021-09-15	485	506	484	506	122,800	506
2021-09-14	470	483	470	483	32,700	483
2021-09-13	467	473	463	469	40,600	469
2021-09-10	455	464	455	463	39,700	463
2021-09-09	449	459	447	454	62,400	454
2021-09-08	445	446	441	442	12,400	442
2021-09-07	440	447	440	441	19,800	441
2021-09-06	442	442	435	440	15,500	440
2021-09-03	429	438	429	435	20,500	435
2021-09-02	428	429	415	428	28,200	428
2021-09-01	418	424	415	421	19,100	421
2021-08-31	414	421	414	418	12,200	418
2021-08-30	404	414	402	414	31,700	414
2021-08-27	406	407	400	407	30,400	407
2021-08-26	415	415	404	407	34,100	407
2021-08-25	414	420	412	417	25,200	417
2021-08-24	410	415	410	413	18,900	413
2021-08-23	409	410	407	409	14,400	409
2021-08-20	415	415	409	409	24,400	409
2021-08-19	416	425	415	415	74,500	415
2021-08-18	441	447	435	443	27,900	443
2021-08-17	452	454	442	442	18,000	442
2021-08-16	455	455	451	451	10,500	451
2021-08-13	458	458	449	455	30,200	455
2021-08-12	455	460	455	459	18,900	459
2021-08-11	466	466	454	454	34,300	454
2021-08-10	457	467	457	464	34,400	464
2021-08-06	458	459	445	456	27,900	456
2021-08-05	458	462	454	458	10,700	458
2021-08-04	460	461	457	460	7,500	460
2021-08-03	459	463	456	463	8,000	463
2021-08-02	459	463	453	459	24,400	459
2021-07-30	461	463	451	454	15,300	454
2021-07-29	441	457	441	457	34,000	457
2021-07-28	445	446	438	444	26,500	444
2021-07-27	446	448	444	446	11,800	446
2021-07-26	443	447	442	446	14,200	446
2021-07-21	439	443	435	438	16,100	438
2021-07-20	438	438	425	431	27,700	431
2021-07-19	439	439	431	438	15,400	438
2021-07-16	440	447	434	439	19,200	439
2021-07-15	449	449	438	441	24,300	441
2021-07-14	453	453	441	451	17,900	451
2021-07-13	459	462	450	450	40,300	450
2021-07-12	453	459	451	458	25,300	458
2021-07-09	441	454	432	453	35,800	453
2021-07-08	460	460	443	445	73,600	445
2021-07-07	461	466	461	461	28,300	461
2021-07-06	469	472	454	470	72,400	470
2021-07-05	483	483	466	473	40,500	473
2021-07-02	468	485	464	483	95,800	483
2021-07-01	480	485	463	467	113,000	467
2021-06-30	525	542	478	479	490,900	479
2021-06-29	530	535	520	523	155,200	523
2021-06-28	536	536	511	535	173,400	535
2021-06-25	515	529	510	526	103,100	526
2021-06-24	507	511	502	510	39,400	510
2021-06-23	502	526	501	511	119,900	511
2021-06-22	496	512	496	502	91,100	502
2021-06-21	487	496	473	489	67,300	489
2021-06-18	505	520	492	493	157,200	493
2021-06-17	496	505	488	503	78,500	503
2021-06-16	488	500	487	496	46,800	496
2021-06-15	482	494	482	492	26,500	492
2021-06-14	495	495	473	488	51,700	488
2021-06-11	497	498	487	495	65,000	495
2021-06-10	493	506	489	492	89,300	492
2021-06-09	495	500	484	492	81,500	492
2021-06-08	485	500	483	487	127,400	487
2021-06-07	461	484	458	484	114,200	484
2021-06-04	460	460	450	456	24,000	456
2021-06-03	450	460	446	460	30,600	460
2021-06-02	439	449	436	448	21,200	448
2021-06-01	433	443	426	442	36,600	442
2021-05-31	448	448	434	435	27,400	435
2021-05-28	427	446	427	446	49,200	446
2021-05-27	427	428	420	427	23,800	427
2021-05-26	428	435	424	431	29,600	431
2021-05-25	428	438	423	427	50,300	427
2021-05-24	434	438	416	424	142,300	424
2021-05-21	456	457	426	432	157,200	432
2021-05-20	449	454	443	452	31,500	452
2021-05-19	446	451	438	449	45,200	449
2021-05-18	440	445	429	438	89,000	438
2021-05-17	465	477	442	443	89,700	443
2021-05-14	453	469	453	460	58,300	460
2021-05-13	455	462	443	445	83,900	445
2021-05-12	499	499	459	465	169,400	465
2021-05-11	515	533	489	499	261,800	499
2021-05-10	535	560	506	511	404,700	511
2021-05-07	510	560	509	545	717,200	545
2021-05-06	485	511	477	494	204,000	494
2021-04-30	474	492	460	484	207,000	484
2021-04-28	442	486	438	474	536,500	474
2021-04-27	455	465	439	443	280,900	443
2021-04-26	503	509	447	450	718,400	450
2021-04-23	449	498	447	498	562,600	498
2021-04-22	451	473	444	461	513,900	461
2021-04-21	436	445	429	435	87,000	435
2021-04-20	441	461	436	450	135,800	450
2021-04-19	444	453	438	449	89,900	449
2021-04-16	456	457	442	454	196,000	454
2021-04-15	492	493	466	466	315,300	466
2021-04-14	472	500	457	468	638,700	468
2021-04-13	515	538	464	482	1,131,900	482
2021-04-12	562	597	493	500	3,221,600	500
2021-04-09	427	502	425	502	1,950,200	502
2021-04-08	423	436	410	422	156,700	422
2021-04-07	441	460	420	420	245,200	420
2021-04-06	432	450	405	427	309,000	427
2021-04-05	434	434	411	430	307,900	430
2021-04-02	441	474	410	450	618,000	450
2021-04-01	420	487	409	441	2,098,000	441
2021-03-31	431	440	384	408	821,300	408
2021-03-30	351	415	345	415	1,312,700	415
2021-03-29	336	336	323	335	50,700	335
2021-03-26	337	338	320	338	34,800	338
2021-03-25	336	337	333	336	13,400	336
2021-03-24	334	337	328	337	25,900	337
2021-03-23	337	337	330	337	26,400	337
2021-03-22	332	332	325	332	24,100	332
2021-03-19	332	336	331	331	30,500	331
2021-03-18	328	332	321	332	26,400	332
2021-03-17	324	331	320	329	35,300	329
2021-03-16	319	324	318	324	14,100	324
2021-03-15	319	319	316	317	33,600	317
2021-03-12	316	318	313	318	5,700	318
2021-03-11	316	316	311	315	13,400	315
2021-03-10	315	318	313	316	8,500	316
2021-03-09	308	314	308	314	7,800	314
2021-03-08	309	309	305	307	21,000	307
2021-03-05	306	308	304	307	2,200	307
2021-03-04	309	309	304	307	17,500	307
2021-03-03	309	310	308	308	5,300	308
2021-03-02	308	311	307	308	10,400	308
2021-03-01	312	312	307	309	18,200	309
2021-02-26	315	315	308	309	29,200	309
2021-02-25	310	323	310	317	41,400	317
2021-02-24	310	311	309	309	4,600	309
2021-02-22	312	312	308	308	6,500	308
2021-02-19	306	315	305	308	10,300	308
2021-02-18	315	315	306	306	15,700	306
2021-02-17	313	315	312	315	8,300	315
2021-02-16	311	314	310	313	11,500	313
2021-02-15	310	312	308	312	9,700	312
2021-02-12	313	313	305	310	53,500	310
2021-02-10	312	313	309	312	10,700	312
2021-02-09	315	317	311	313	13,200	313
2021-02-08	320	320	313	313	56,700	313
2021-02-05	320	320	317	317	11,900	317
2021-02-04	316	320	315	318	34,900	318
2021-02-03	320	320	314	314	19,700	314
2021-02-02	329	338	314	325	133,200	325
2021-02-01	309	320	308	320	21,200	320
2021-01-29	308	310	305	309	8,300	309
2021-01-28	307	311	307	309	7,900	309
2021-01-27	311	311	306	310	5,600	310
2021-01-26	309	311	307	311	4,300	311
2021-01-25	307	311	305	311	14,200	311
2021-01-22	303	306	303	306	4,200	306
2021-01-21	302	305	301	304	5,700	304
2021-01-20	306	307	299	302	34,500	302
2021-01-19	306	308	304	304	13,600	304
2021-01-18	305	308	304	305	17,100	305
2021-01-15	311	311	306	306	11,900	306
2021-01-14	316	316	311	311	12,300	311
2021-01-13	314	315	313	313	3,800	313
2021-01-12	319	319	310	313	10,800	313
2021-01-08	317	317	313	313	5,400	313
2021-01-07	314	315	313	314	2,300	314
2021-01-06	312	318	311	313	18,300	313
2021-01-05	311	313	309	313	5,900	313
2021-01-04	317	317	310	311	18,500	311

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30