3035 ケイティケイ(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 359 | 364 | 354 | 363 | 6,500 | 363 |
| 2022-12-29 | 355 | 364 | 355 | 363 | 9,700 | 363 |
| 2022-12-28 | 353 | 355 | 346 | 355 | 59,600 | 355 |
| 2022-12-27 | 364 | 378 | 364 | 370 | 28,500 | 370 |
| 2022-12-26 | 368 | 368 | 360 | 367 | 8,400 | 367 |
| 2022-12-23 | 362 | 373 | 362 | 371 | 28,300 | 371 |
| 2022-12-22 | 358 | 363 | 358 | 363 | 2,400 | 363 |
| 2022-12-21 | 364 | 364 | 356 | 358 | 9,900 | 358 |
| 2022-12-20 | 364 | 364 | 355 | 363 | 7,100 | 363 |
| 2022-12-19 | 363 | 364 | 362 | 364 | 4,100 | 364 |
| 2022-12-16 | 362 | 362 | 361 | 362 | 2,100 | 362 |
| 2022-12-15 | 360 | 363 | 360 | 363 | 1,500 | 363 |
| 2022-12-14 | 361 | 365 | 360 | 360 | 10,000 | 360 |
| 2022-12-13 | 360 | 361 | 359 | 360 | 4,300 | 360 |
| 2022-12-12 | 364 | 364 | 360 | 360 | 700 | 360 |
| 2022-12-09 | 364 | 365 | 363 | 364 | 5,100 | 364 |
| 2022-12-08 | 356 | 361 | 356 | 361 | 1,300 | 361 |
| 2022-12-07 | 360 | 360 | 356 | 360 | 600 | 360 |
| 2022-12-06 | 359 | 361 | 359 | 361 | 1,300 | 361 |
| 2022-12-05 | 358 | 360 | 358 | 359 | 1,100 | 359 |
| 2022-12-02 | 358 | 360 | 357 | 358 | 1,100 | 358 |
| 2022-12-01 | 360 | 360 | 359 | 359 | 700 | 359 |
| 2022-11-30 | 359 | 360 | 358 | 360 | 1,300 | 360 |
| 2022-11-29 | 355 | 360 | 355 | 360 | 6,000 | 360 |
| 2022-11-28 | 362 | 362 | 354 | 355 | 14,000 | 355 |
| 2022-11-25 | 360 | 360 | 355 | 358 | 2,800 | 358 |
| 2022-11-24 | 354 | 359 | 351 | 359 | 5,200 | 359 |
| 2022-11-22 | 357 | 358 | 351 | 353 | 10,700 | 353 |
| 2022-11-21 | 358 | 359 | 357 | 357 | 1,300 | 357 |
| 2022-11-18 | 361 | 361 | 358 | 359 | 1,000 | 359 |
| 2022-11-17 | 361 | 363 | 358 | 362 | 2,300 | 362 |
| 2022-11-16 | 359 | 362 | 358 | 362 | 900 | 362 |
| 2022-11-15 | 357 | 359 | 357 | 359 | 1,100 | 359 |
| 2022-11-14 | 357 | 360 | 357 | 357 | 400 | 357 |
| 2022-11-11 | 359 | 364 | 352 | 357 | 10,800 | 357 |
| 2022-11-10 | 359 | 359 | 356 | 359 | 4,600 | 359 |
| 2022-11-09 | 356 | 358 | 354 | 358 | 2,300 | 358 |
| 2022-11-08 | 354 | 360 | 352 | 354 | 7,800 | 354 |
| 2022-11-07 | 354 | 354 | 353 | 353 | 400 | 353 |
| 2022-11-04 | 352 | 354 | 351 | 354 | 2,200 | 354 |
| 2022-11-02 | 356 | 356 | 354 | 355 | 1,000 | 355 |
| 2022-11-01 | 357 | 359 | 354 | 359 | 2,600 | 359 |
| 2022-10-31 | 363 | 363 | 357 | 357 | 1,000 | 357 |
| 2022-10-28 | 360 | 363 | 358 | 363 | 6,600 | 363 |
| 2022-10-27 | 355 | 359 | 355 | 359 | 2,100 | 359 |
| 2022-10-26 | 353 | 356 | 352 | 353 | 3,600 | 353 |
| 2022-10-25 | 354 | 354 | 350 | 353 | 3,900 | 353 |
| 2022-10-24 | 353 | 354 | 351 | 351 | 4,000 | 351 |
| 2022-10-21 | 357 | 359 | 352 | 352 | 6,200 | 352 |
| 2022-10-20 | 357 | 358 | 356 | 357 | 1,900 | 357 |
| 2022-10-19 | 360 | 363 | 357 | 359 | 3,500 | 359 |
| 2022-10-18 | 362 | 367 | 356 | 365 | 22,300 | 365 |
| 2022-10-17 | 356 | 356 | 353 | 354 | 3,500 | 354 |
| 2022-10-14 | 363 | 363 | 350 | 353 | 4,000 | 353 |
| 2022-10-13 | 360 | 367 | 356 | 357 | 22,000 | 357 |
| 2022-10-12 | 351 | 360 | 350 | 360 | 9,300 | 360 |
| 2022-10-11 | 348 | 351 | 345 | 351 | 8,700 | 351 |
| 2022-10-07 | 348 | 349 | 344 | 349 | 4,900 | 349 |
| 2022-10-06 | 344 | 347 | 340 | 345 | 3,200 | 345 |
| 2022-10-05 | 352 | 352 | 344 | 344 | 7,500 | 344 |
| 2022-10-04 | 350 | 352 | 343 | 347 | 20,400 | 347 |
| 2022-10-03 | 337 | 356 | 335 | 356 | 16,900 | 356 |
| 2022-09-30 | 335 | 337 | 335 | 337 | 2,800 | 337 |
| 2022-09-29 | 330 | 337 | 330 | 337 | 1,800 | 337 |
| 2022-09-28 | 337 | 337 | 328 | 330 | 7,400 | 330 |
| 2022-09-27 | 333 | 337 | 332 | 337 | 1,800 | 337 |
| 2022-09-26 | 337 | 337 | 330 | 336 | 2,100 | 336 |
| 2022-09-22 | 334 | 337 | 334 | 337 | 3,000 | 337 |
| 2022-09-21 | 330 | 335 | 330 | 335 | 5,800 | 335 |
| 2022-09-20 | 340 | 340 | 337 | 337 | 1,900 | 337 |
| 2022-09-16 | 338 | 340 | 331 | 337 | 9,900 | 337 |
| 2022-09-15 | 341 | 341 | 338 | 338 | 1,900 | 338 |
| 2022-09-14 | 347 | 347 | 333 | 338 | 12,800 | 338 |
| 2022-09-13 | 355 | 355 | 348 | 350 | 2,200 | 350 |
| 2022-09-12 | 345 | 353 | 345 | 352 | 5,200 | 352 |
| 2022-09-09 | 348 | 348 | 342 | 343 | 4,600 | 343 |
| 2022-09-08 | 345 | 345 | 340 | 340 | 4,900 | 340 |
| 2022-09-07 | 344 | 344 | 339 | 342 | 7,700 | 342 |
| 2022-09-06 | 354 | 354 | 346 | 346 | 9,900 | 346 |
| 2022-09-05 | 355 | 356 | 352 | 355 | 4,100 | 355 |
| 2022-09-02 | 360 | 360 | 345 | 358 | 13,100 | 358 |
| 2022-09-01 | 357 | 357 | 356 | 356 | 12,100 | 356 |
| 2022-08-31 | 365 | 366 | 360 | 360 | 9,800 | 360 |
| 2022-08-30 | 370 | 370 | 365 | 365 | 13,400 | 365 |
| 2022-08-29 | 375 | 384 | 372 | 376 | 18,300 | 376 |
| 2022-08-26 | 386 | 386 | 372 | 380 | 14,000 | 380 |
| 2022-08-25 | 376 | 385 | 376 | 384 | 32,900 | 384 |
| 2022-08-24 | 379 | 379 | 376 | 376 | 4,400 | 376 |
| 2022-08-23 | 378 | 381 | 371 | 379 | 10,600 | 379 |
| 2022-08-22 | 375 | 379 | 374 | 377 | 9,000 | 377 |
| 2022-08-19 | 380 | 383 | 375 | 378 | 19,300 | 378 |
| 2022-08-18 | 375 | 384 | 369 | 384 | 64,600 | 384 |
| 2022-08-17 | 392 | 400 | 391 | 398 | 44,100 | 398 |
| 2022-08-16 | 392 | 393 | 388 | 392 | 26,900 | 392 |
| 2022-08-15 | 390 | 393 | 388 | 392 | 19,200 | 392 |
| 2022-08-12 | 390 | 393 | 388 | 388 | 10,600 | 388 |
| 2022-08-10 | 393 | 393 | 386 | 390 | 24,200 | 390 |
| 2022-08-09 | 389 | 394 | 388 | 390 | 14,700 | 390 |
| 2022-08-08 | 380 | 390 | 380 | 389 | 18,400 | 389 |
| 2022-08-05 | 379 | 379 | 377 | 379 | 9,200 | 379 |
| 2022-08-04 | 378 | 379 | 377 | 379 | 2,300 | 379 |
| 2022-08-03 | 384 | 384 | 375 | 377 | 12,300 | 377 |
| 2022-08-02 | 389 | 390 | 378 | 381 | 11,100 | 381 |
| 2022-08-01 | 388 | 390 | 385 | 389 | 18,700 | 389 |
| 2022-07-29 | 380 | 389 | 380 | 387 | 21,700 | 387 |
| 2022-07-28 | 373 | 379 | 373 | 379 | 11,500 | 379 |
| 2022-07-27 | 369 | 374 | 366 | 369 | 15,500 | 369 |
| 2022-07-26 | 362 | 371 | 362 | 366 | 9,800 | 366 |
| 2022-07-25 | 364 | 366 | 361 | 362 | 11,000 | 362 |
| 2022-07-22 | 369 | 369 | 360 | 364 | 12,300 | 364 |
| 2022-07-21 | 366 | 369 | 365 | 369 | 10,200 | 369 |
| 2022-07-20 | 369 | 369 | 365 | 367 | 11,800 | 367 |
| 2022-07-19 | 367 | 369 | 367 | 369 | 5,400 | 369 |
| 2022-07-15 | 365 | 368 | 365 | 367 | 2,900 | 367 |
| 2022-07-14 | 364 | 367 | 364 | 365 | 3,400 | 365 |
| 2022-07-13 | 364 | 366 | 363 | 365 | 3,100 | 365 |
| 2022-07-12 | 362 | 364 | 362 | 362 | 2,000 | 362 |
| 2022-07-11 | 361 | 364 | 361 | 362 | 8,500 | 362 |
| 2022-07-08 | 360 | 362 | 357 | 362 | 8,900 | 362 |
| 2022-07-07 | 355 | 358 | 353 | 353 | 4,400 | 353 |
| 2022-07-06 | 356 | 357 | 354 | 355 | 6,100 | 355 |
| 2022-07-05 | 366 | 366 | 355 | 357 | 18,300 | 357 |
| 2022-07-04 | 361 | 370 | 361 | 366 | 19,000 | 366 |
| 2022-07-01 | 360 | 361 | 358 | 358 | 12,200 | 358 |
| 2022-06-30 | 361 | 364 | 357 | 361 | 6,800 | 361 |
| 2022-06-29 | 343 | 371 | 343 | 355 | 24,700 | 355 |
| 2022-06-28 | 347 | 347 | 343 | 343 | 3,300 | 343 |
| 2022-06-27 | 343 | 347 | 343 | 347 | 3,800 | 347 |
| 2022-06-24 | 348 | 348 | 340 | 346 | 4,700 | 346 |
| 2022-06-23 | 344 | 344 | 341 | 343 | 1,000 | 343 |
| 2022-06-22 | 346 | 347 | 341 | 344 | 2,200 | 344 |
| 2022-06-21 | 345 | 346 | 342 | 346 | 1,800 | 346 |
| 2022-06-20 | 344 | 346 | 342 | 345 | 1,400 | 345 |
| 2022-06-17 | 355 | 355 | 338 | 344 | 15,700 | 344 |
| 2022-06-16 | 343 | 351 | 343 | 349 | 2,800 | 349 |
| 2022-06-15 | 350 | 352 | 343 | 343 | 7,200 | 343 |
| 2022-06-14 | 350 | 350 | 338 | 343 | 3,600 | 343 |
| 2022-06-13 | 350 | 352 | 343 | 352 | 5,600 | 352 |
| 2022-06-10 | 354 | 354 | 348 | 348 | 10,600 | 348 |
| 2022-06-09 | 346 | 355 | 341 | 350 | 31,200 | 350 |
| 2022-06-08 | 341 | 345 | 339 | 343 | 7,300 | 343 |
| 2022-06-07 | 337 | 344 | 337 | 339 | 6,300 | 339 |
| 2022-06-06 | 336 | 339 | 332 | 332 | 9,900 | 332 |
| 2022-06-03 | 333 | 339 | 333 | 336 | 8,100 | 336 |
| 2022-06-02 | 334 | 336 | 327 | 331 | 5,000 | 331 |
| 2022-06-01 | 330 | 335 | 329 | 334 | 2,200 | 334 |
| 2022-05-31 | 336 | 336 | 325 | 330 | 13,500 | 330 |
| 2022-05-30 | 331 | 334 | 330 | 331 | 4,300 | 331 |
| 2022-05-27 | 335 | 335 | 330 | 330 | 4,500 | 330 |
| 2022-05-26 | 323 | 328 | 322 | 328 | 3,000 | 328 |
| 2022-05-25 | 321 | 325 | 321 | 324 | 1,800 | 324 |
| 2022-05-24 | 321 | 323 | 321 | 322 | 1,400 | 322 |
| 2022-05-23 | 319 | 327 | 317 | 323 | 6,100 | 323 |
| 2022-05-20 | 319 | 319 | 314 | 314 | 4,700 | 314 |
| 2022-05-19 | 316 | 318 | 315 | 318 | 2,000 | 318 |
| 2022-05-18 | 316 | 320 | 316 | 320 | 5,400 | 320 |
| 2022-05-17 | 318 | 318 | 316 | 316 | 2,400 | 316 |
| 2022-05-16 | 317 | 317 | 315 | 316 | 6,600 | 316 |
| 2022-05-13 | 321 | 323 | 317 | 317 | 3,700 | 317 |
| 2022-05-12 | 324 | 324 | 318 | 318 | 7,300 | 318 |
| 2022-05-11 | 325 | 326 | 325 | 325 | 1,300 | 325 |
| 2022-05-10 | 335 | 335 | 324 | 325 | 4,400 | 325 |
| 2022-05-09 | 325 | 327 | 324 | 327 | 3,600 | 327 |
| 2022-05-06 | 325 | 326 | 324 | 324 | 2,200 | 324 |
| 2022-05-02 | 324 | 328 | 324 | 326 | 2,500 | 326 |
| 2022-04-28 | 327 | 327 | 320 | 326 | 6,100 | 326 |
| 2022-04-27 | 324 | 325 | 320 | 325 | 14,800 | 325 |
| 2022-04-26 | 324 | 325 | 324 | 324 | 900 | 324 |
| 2022-04-25 | 326 | 326 | 320 | 323 | 4,800 | 323 |
| 2022-04-22 | 334 | 334 | 328 | 330 | 3,600 | 330 |
| 2022-04-21 | 334 | 334 | 330 | 334 | 3,900 | 334 |
| 2022-04-20 | 336 | 336 | 330 | 332 | 4,000 | 332 |
| 2022-04-19 | 339 | 339 | 334 | 334 | 4,900 | 334 |
| 2022-04-18 | 341 | 341 | 336 | 336 | 1,600 | 336 |
| 2022-04-15 | 341 | 344 | 340 | 340 | 2,300 | 340 |
| 2022-04-14 | 341 | 344 | 341 | 341 | 1,300 | 341 |
| 2022-04-13 | 340 | 346 | 339 | 341 | 2,200 | 341 |
| 2022-04-12 | 339 | 342 | 338 | 340 | 6,100 | 340 |
| 2022-04-11 | 345 | 345 | 336 | 336 | 9,200 | 336 |
| 2022-04-08 | 354 | 354 | 336 | 346 | 7,700 | 346 |
| 2022-04-07 | 351 | 357 | 351 | 352 | 7,400 | 352 |
| 2022-04-06 | 359 | 359 | 349 | 351 | 7,800 | 351 |
| 2022-04-05 | 355 | 360 | 350 | 353 | 9,200 | 353 |
| 2022-04-04 | 353 | 356 | 351 | 356 | 3,800 | 356 |
| 2022-04-01 | 363 | 363 | 349 | 350 | 39,500 | 350 |
| 2022-03-31 | 350 | 361 | 350 | 361 | 15,900 | 361 |
| 2022-03-30 | 348 | 357 | 347 | 352 | 14,700 | 352 |
| 2022-03-29 | 349 | 356 | 347 | 356 | 19,900 | 356 |
| 2022-03-28 | 350 | 351 | 344 | 351 | 12,500 | 351 |
| 2022-03-25 | 348 | 348 | 342 | 348 | 9,700 | 348 |
| 2022-03-24 | 346 | 346 | 336 | 340 | 14,300 | 340 |
| 2022-03-23 | 328 | 345 | 325 | 345 | 33,400 | 345 |
| 2022-03-22 | 324 | 329 | 323 | 325 | 7,500 | 325 |
| 2022-03-18 | 323 | 324 | 322 | 324 | 3,500 | 324 |
| 2022-03-17 | 319 | 323 | 317 | 323 | 4,400 | 323 |
| 2022-03-16 | 318 | 319 | 315 | 316 | 2,400 | 316 |
| 2022-03-15 | 319 | 319 | 311 | 318 | 7,000 | 318 |
| 2022-03-14 | 315 | 315 | 313 | 313 | 2,200 | 313 |
| 2022-03-11 | 318 | 324 | 310 | 312 | 15,800 | 312 |
| 2022-03-10 | 313 | 316 | 312 | 316 | 3,100 | 316 |
| 2022-03-09 | 302 | 310 | 301 | 310 | 3,200 | 310 |
| 2022-03-08 | 313 | 315 | 301 | 302 | 10,700 | 302 |
| 2022-03-07 | 318 | 318 | 313 | 313 | 13,300 | 313 |
| 2022-03-04 | 321 | 321 | 315 | 318 | 10,000 | 318 |
| 2022-03-03 | 316 | 323 | 316 | 320 | 15,300 | 320 |
| 2022-03-02 | 321 | 322 | 315 | 316 | 8,200 | 316 |
| 2022-03-01 | 312 | 324 | 310 | 321 | 45,000 | 321 |
| 2022-02-28 | 303 | 308 | 300 | 305 | 20,700 | 305 |
| 2022-02-25 | 293 | 301 | 293 | 301 | 7,400 | 301 |
| 2022-02-24 | 300 | 301 | 295 | 296 | 13,000 | 296 |
| 2022-02-22 | 292 | 305 | 289 | 301 | 23,000 | 301 |
| 2022-02-21 | 299 | 302 | 291 | 291 | 36,500 | 291 |
| 2022-02-18 | 299 | 300 | 299 | 299 | 5,300 | 299 |
| 2022-02-17 | 303 | 303 | 298 | 300 | 16,000 | 300 |
| 2022-02-16 | 305 | 305 | 298 | 300 | 25,000 | 300 |
| 2022-02-15 | 312 | 312 | 297 | 299 | 37,200 | 299 |
| 2022-02-14 | 315 | 316 | 307 | 307 | 19,000 | 307 |
| 2022-02-10 | 309 | 316 | 307 | 316 | 8,500 | 316 |
| 2022-02-09 | 302 | 306 | 300 | 306 | 10,700 | 306 |
| 2022-02-08 | 302 | 302 | 301 | 302 | 5,100 | 302 |
| 2022-02-07 | 303 | 303 | 300 | 301 | 6,700 | 301 |
| 2022-02-04 | 303 | 304 | 295 | 304 | 45,900 | 304 |
| 2022-02-03 | 301 | 306 | 296 | 303 | 50,000 | 303 |
| 2022-02-02 | 305 | 309 | 297 | 300 | 44,900 | 300 |
| 2022-02-01 | 308 | 313 | 303 | 303 | 14,000 | 303 |
| 2022-01-31 | 301 | 306 | 298 | 303 | 30,100 | 303 |
| 2022-01-28 | 319 | 322 | 298 | 298 | 58,900 | 298 |
| 2022-01-27 | 335 | 335 | 316 | 321 | 20,500 | 321 |
| 2022-01-26 | 329 | 331 | 328 | 330 | 2,700 | 330 |
| 2022-01-25 | 335 | 335 | 328 | 329 | 4,000 | 329 |
| 2022-01-24 | 332 | 333 | 330 | 333 | 5,200 | 333 |
| 2022-01-21 | 335 | 335 | 333 | 335 | 4,900 | 335 |
| 2022-01-20 | 332 | 339 | 332 | 335 | 3,800 | 335 |
| 2022-01-19 | 340 | 344 | 333 | 334 | 8,800 | 334 |
| 2022-01-18 | 347 | 347 | 340 | 340 | 14,800 | 340 |
| 2022-01-17 | 348 | 348 | 343 | 347 | 2,000 | 347 |
| 2022-01-14 | 355 | 355 | 344 | 348 | 9,400 | 348 |
| 2022-01-13 | 350 | 360 | 350 | 357 | 3,800 | 357 |
| 2022-01-12 | 351 | 352 | 345 | 350 | 12,600 | 350 |
| 2022-01-11 | 353 | 360 | 351 | 351 | 12,900 | 351 |
| 2022-01-07 | 367 | 367 | 353 | 353 | 14,400 | 353 |
| 2022-01-06 | 360 | 364 | 357 | 364 | 8,400 | 364 |
| 2022-01-05 | 367 | 368 | 363 | 364 | 3,800 | 364 |
| 2022-01-04 | 369 | 370 | 365 | 367 | 10,400 | 367 |
分割・併合履歴 ： なし
