3035 ケイティケイ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	550	554	546	553	3,700	553
2023-12-28	535	552	534	552	28,200	552
2023-12-27	564	564	548	552	23,800	552
2023-12-26	575	575	564	564	4,400	564
2023-12-25	584	596	566	576	15,200	576
2023-12-22	558	590	558	584	14,200	584
2023-12-21	557	560	548	558	6,500	558
2023-12-20	552	554	552	554	3,000	554
2023-12-19	550	551	544	550	2,900	550
2023-12-18	550	552	548	551	8,300	551
2023-12-15	545	546	542	543	600	543
2023-12-14	545	548	540	541	2,300	541
2023-12-13	542	544	540	544	2,300	544
2023-12-12	544	547	542	547	600	547
2023-12-11	549	549	543	544	700	544
2023-12-08	549	550	542	547	3,600	547
2023-12-07	536	549	536	549	2,600	549
2023-12-06	538	545	538	545	2,400	545
2023-12-05	539	541	536	536	3,300	536
2023-12-04	539	540	539	540	1,200	540
2023-12-01	539	549	539	542	1,000	542
2023-11-30	538	538	538	538	700	538
2023-11-29	549	549	540	544	2,000	544
2023-11-28	554	556	545	550	6,800	550
2023-11-27	553	558	544	554	8,100	554
2023-11-24	537	553	536	550	9,400	550
2023-11-22	541	541	535	540	4,900	540
2023-11-21	535	542	535	541	1,500	541
2023-11-20	535	542	535	541	3,700	541
2023-11-17	536	540	536	540	4,500	540
2023-11-16	530	536	530	536	4,600	536
2023-11-15	525	529	521	528	4,900	528
2023-11-14	531	535	525	525	8,900	525
2023-11-13	540	540	527	531	5,400	531
2023-11-10	540	550	526	541	7,800	541
2023-11-09	544	548	540	540	7,200	540
2023-11-08	545	553	540	552	12,300	552
2023-11-07	538	544	535	540	9,400	540
2023-11-06	534	542	532	540	6,300	540
2023-11-02	530	535	522	535	5,300	535
2023-11-01	529	530	525	530	1,800	530
2023-10-31	534	534	524	528	6,200	528
2023-10-30	520	530	519	530	4,600	530
2023-10-27	515	524	510	524	14,700	524
2023-10-26	518	518	507	507	5,100	507
2023-10-25	512	524	508	524	8,900	524
2023-10-24	514	514	502	510	11,000	510
2023-10-23	518	522	512	517	9,000	517
2023-10-20	517	522	510	518	11,600	518
2023-10-19	516	533	516	521	12,400	521
2023-10-18	497	519	497	517	10,400	517
2023-10-17	511	512	493	496	26,700	496
2023-10-16	513	516	512	512	1,300	512
2023-10-13	513	519	511	519	5,100	519
2023-10-12	528	528	509	513	15,100	513
2023-10-11	538	538	521	523	15,500	523
2023-10-10	513	538	510	538	46,100	538
2023-10-06	494	515	490	505	41,200	505
2023-10-05	518	522	490	495	93,300	495
2023-10-04	518	527	497	510	168,600	510
2023-10-03	607	607	578	578	107,000	578
2023-10-02	578	603	578	596	24,900	596
2023-09-29	574	588	567	581	13,900	581
2023-09-28	569	578	569	573	8,400	573
2023-09-27	565	567	561	567	3,600	567
2023-09-26	565	572	565	565	6,300	565
2023-09-25	562	566	559	566	7,600	566
2023-09-22	557	567	557	565	13,600	565
2023-09-21	569	569	561	561	6,300	561
2023-09-20	567	569	565	569	2,700	569
2023-09-19	563	567	563	567	5,200	567
2023-09-15	567	569	561	566	12,200	566
2023-09-14	569	572	566	567	2,100	567
2023-09-13	568	574	566	570	2,000	570
2023-09-12	571	576	570	570	2,800	570
2023-09-11	571	573	561	566	9,300	566
2023-09-08	581	584	572	574	6,600	574
2023-09-07	575	583	574	581	7,200	581
2023-09-06	571	579	569	575	6,400	575
2023-09-05	567	572	567	570	4,900	570
2023-09-04	570	574	565	572	10,500	572
2023-09-01	562	564	561	563	5,200	563
2023-08-31	581	585	561	562	24,000	562
2023-08-30	589	609	572	579	75,100	579
2023-08-29	588	590	570	579	139,300	579
2023-08-28	569	589	569	587	44,200	587
2023-08-25	562	571	558	569	12,100	569
2023-08-24	560	580	560	566	19,400	566
2023-08-23	550	561	547	560	19,300	560
2023-08-22	568	570	553	554	29,700	554
2023-08-21	570	571	536	568	57,800	568
2023-08-18	557	584	556	570	96,000	570
2023-08-17	622	627	572	577	225,300	577
2023-08-16	690	700	676	679	163,900	679
2023-08-15	686	686	670	680	174,400	680
2023-08-14	680	688	675	686	157,400	686
2023-08-10	705	705	682	685	56,000	685
2023-08-09	691	695	689	695	45,600	695
2023-08-08	686	692	681	687	35,800	687
2023-08-07	672	695	672	683	32,600	683
2023-08-04	670	680	670	672	12,900	672
2023-08-03	684	684	666	669	31,800	669
2023-08-02	687	687	674	684	36,800	684
2023-08-01	696	696	680	684	25,800	684
2023-07-31	690	715	687	687	62,800	687
2023-07-28	683	710	683	690	103,100	690
2023-07-27	675	695	675	686	27,700	686
2023-07-26	677	681	670	681	15,500	681
2023-07-25	678	694	674	685	39,300	685
2023-07-24	676	679	663	679	27,500	679
2023-07-21	659	679	657	674	17,000	674
2023-07-20	657	658	640	656	20,100	656
2023-07-19	676	677	652	652	19,600	652
2023-07-18	683	685	671	671	13,400	671
2023-07-14	662	673	659	673	15,600	673
2023-07-13	667	668	650	653	20,900	653
2023-07-12	699	699	661	667	43,300	667
2023-07-11	670	708	667	689	85,700	689
2023-07-10	625	680	619	666	92,500	666
2023-07-07	621	633	604	625	61,200	625
2023-07-06	620	631	610	626	60,800	626
2023-07-05	595	645	590	632	373,900	632
2023-07-04	668	732	667	725	234,100	725
2023-07-03	649	675	649	657	91,400	657
2023-06-30	628	647	606	642	29,600	642
2023-06-29	629	629	619	621	17,100	621
2023-06-28	635	635	605	622	38,700	622
2023-06-27	587	605	587	605	12,000	605
2023-06-26	588	590	583	588	3,900	588
2023-06-23	587	589	578	583	18,800	583
2023-06-22	577	587	575	579	14,500	579
2023-06-21	560	577	552	577	18,000	577
2023-06-20	545	561	545	559	16,900	559
2023-06-19	538	549	537	543	16,200	543
2023-06-16	538	541	536	538	8,100	538
2023-06-15	540	541	537	538	3,900	538
2023-06-14	543	543	536	543	12,900	543
2023-06-13	547	547	539	543	6,600	543
2023-06-12	539	547	538	547	8,700	547
2023-06-09	542	545	536	539	6,500	539
2023-06-08	543	543	534	542	12,700	542
2023-06-07	543	545	541	541	6,200	541
2023-06-06	547	547	538	544	8,500	544
2023-06-05	550	550	544	546	10,700	546
2023-06-02	550	550	540	545	9,800	545
2023-06-01	545	545	539	541	18,100	541
2023-05-31	540	541	536	536	7,600	536
2023-05-30	543	543	535	541	19,400	541
2023-05-29	520	539	520	533	19,800	533
2023-05-26	510	519	509	519	21,700	519
2023-05-25	504	511	502	507	9,000	507
2023-05-24	499	510	499	502	19,300	502
2023-05-23	510	510	498	502	16,600	502
2023-05-22	505	510	502	510	5,900	510
2023-05-19	511	513	498	498	15,800	498
2023-05-18	505	513	505	511	15,200	511
2023-05-17	498	500	496	500	23,900	500
2023-05-16	498	499	494	495	10,200	495
2023-05-15	496	496	493	495	27,600	495
2023-05-12	495	502	495	495	16,800	495
2023-05-11	509	510	490	496	60,600	496
2023-05-10	498	500	491	495	20,900	495
2023-05-09	484	500	483	500	43,500	500
2023-05-08	474	484	474	480	23,000	480
2023-05-02	475	485	473	473	23,200	473
2023-05-01	465	476	465	476	23,100	476
2023-04-28	473	477	465	469	13,800	469
2023-04-27	455	467	455	467	9,400	467
2023-04-26	453	455	452	455	8,400	455
2023-04-25	460	460	452	453	18,600	453
2023-04-24	456	459	454	457	4,800	457
2023-04-21	458	463	458	461	7,700	461
2023-04-20	454	464	454	464	6,600	464
2023-04-19	459	465	454	454	13,300	454
2023-04-18	451	462	451	459	12,100	459
2023-04-17	461	461	451	451	16,900	451
2023-04-14	461	468	458	465	8,700	465
2023-04-13	459	469	458	469	9,400	469
2023-04-12	453	468	445	465	22,400	465
2023-04-11	452	474	450	452	31,100	452
2023-04-10	472	474	451	458	86,300	458
2023-04-07	480	482	468	471	87,300	471
2023-04-06	484	485	472	481	161,500	481
2023-04-05	464	480	460	480	446,100	480
2023-04-04	441	453	431	445	95,600	445
2023-04-03	410	465	410	441	280,300	441
2023-03-31	396	413	395	409	18,200	409
2023-03-30	398	398	396	397	6,900	397
2023-03-29	389	396	387	393	5,600	393
2023-03-28	398	398	380	394	14,900	394
2023-03-27	387	396	387	395	15,200	395
2023-03-24	398	398	388	390	8,600	390
2023-03-23	391	397	390	392	27,500	392
2023-03-22	385	395	382	390	13,000	390
2023-03-20	378	385	378	382	23,200	382
2023-03-17	375	377	375	377	1,700	377
2023-03-16	370	375	370	375	900	375
2023-03-15	370	375	370	375	9,100	375
2023-03-14	377	377	369	370	4,700	370
2023-03-13	382	382	375	378	4,900	378
2023-03-10	387	387	381	381	11,200	381
2023-03-09	384	385	381	384	3,700	384
2023-03-08	380	383	380	383	1,200	383
2023-03-07	379	380	378	380	3,300	380
2023-03-06	381	384	376	380	12,600	380
2023-03-03	383	383	381	382	3,700	382
2023-03-02	377	385	377	385	14,200	385
2023-03-01	380	380	377	380	1,100	380
2023-02-28	383	383	375	380	5,300	380
2023-02-27	377	382	376	382	11,200	382
2023-02-24	388	390	380	383	19,100	383
2023-02-22	392	392	388	392	3,800	392
2023-02-21	394	394	390	390	5,300	390
2023-02-20	394	396	389	390	3,200	390
2023-02-17	388	394	388	394	11,600	394
2023-02-16	398	408	382	397	67,900	397
2023-02-15	397	399	381	397	8,600	397
2023-02-14	396	397	395	397	1,300	397
2023-02-13	396	396	395	396	1,400	396
2023-02-10	396	396	388	391	9,800	391
2023-02-09	397	399	394	396	11,000	396
2023-02-08	394	398	393	397	10,400	397
2023-02-07	390	397	390	392	18,800	392
2023-02-06	392	392	388	391	2,600	391
2023-02-03	392	394	392	392	1,300	392
2023-02-02	393	396	384	394	5,600	394
2023-02-01	393	393	390	393	3,900	393
2023-01-31	395	396	393	393	4,900	393
2023-01-30	397	397	390	395	7,300	395
2023-01-27	389	398	384	398	35,400	398
2023-01-26	390	390	383	383	15,600	383
2023-01-25	388	391	386	387	12,400	387
2023-01-24	391	396	388	389	14,600	389
2023-01-23	388	396	388	390	39,900	390
2023-01-20	380	389	380	385	33,000	385
2023-01-19	375	378	375	375	13,300	375
2023-01-18	373	379	372	375	8,500	375
2023-01-17	367	377	365	373	15,000	373
2023-01-16	366	366	363	363	2,000	363
2023-01-13	366	370	363	363	8,100	363
2023-01-12	370	370	354	365	7,800	365
2023-01-11	370	370	366	369	3,500	369
2023-01-10	370	370	368	368	3,900	368
2023-01-06	359	366	358	366	1,100	366
2023-01-05	362	362	360	360	600	360
2023-01-04	364	364	359	359	5,900	359

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