5966 KTC(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 |
|---|---|---|---|---|---|---|
| 2022-11-28 | 1,990 | 1,990 | 1,990 | 1,990 | 700 | 1,990 |
| 2022-11-25 | 1,965 | 1,973 | 1,965 | 1,973 | 300 | 1,973 |
| 2022-11-24 | 1,950 | 1,951 | 1,950 | 1,951 | 300 | 1,951 |
| 2022-11-22 | 1,960 | 1,960 | 1,950 | 1,960 | 400 | 1,960 |
| 2022-11-21 | - | - | - | 1,960 | - | 1,960 |
| 2022-11-18 | 1,920 | 1,960 | 1,920 | 1,960 | 1,000 | 1,960 |
| 2022-11-17 | - | - | - | 1,950 | - | 1,950 |
| 2022-11-16 | - | - | - | 1,950 | - | 1,950 |
| 2022-11-15 | 1,950 | 1,950 | 1,950 | 1,950 | 100 | 1,950 |
| 2022-11-14 | - | - | - | 1,980 | - | 1,980 |
| 2022-11-11 | 1,980 | 1,980 | 1,980 | 1,980 | 100 | 1,980 |
| 2022-11-10 | - | - | - | 1,980 | - | 1,980 |
| 2022-11-09 | - | - | - | 1,980 | - | 1,980 |
| 2022-11-08 | 1,980 | 1,980 | 1,980 | 1,980 | 100 | 1,980 |
| 2022-11-07 | 1,980 | 1,980 | 1,980 | 1,980 | 100 | 1,980 |
| 2022-11-04 | - | - | - | 1,950 | - | 1,950 |
| 2022-11-02 | - | - | - | 1,950 | - | 1,950 |
| 2022-11-01 | 1,950 | 1,950 | 1,950 | 1,950 | 400 | 1,950 |
| 2022-10-31 | - | - | - | 1,980 | - | 1,980 |
| 2022-10-28 | 1,980 | 1,980 | 1,980 | 1,980 | 200 | 1,980 |
| 2022-10-27 | - | - | - | 1,980 | - | 1,980 |
| 2022-10-26 | 1,980 | 1,980 | 1,980 | 1,980 | 900 | 1,980 |
| 2022-10-25 | 1,970 | 1,970 | 1,970 | 1,970 | 200 | 1,970 |
| 2022-10-24 | 1,968 | 1,970 | 1,968 | 1,970 | 200 | 1,970 |
| 2022-10-21 | - | - | - | 1,928 | - | 1,928 |
| 2022-10-20 | 1,918 | 1,928 | 1,918 | 1,928 | 1,100 | 1,928 |
| 2022-10-19 | 1,935 | 1,940 | 1,890 | 1,940 | 900 | 1,940 |
| 2022-10-18 | - | - | - | 1,935 | - | 1,935 |
| 2022-10-17 | 1,935 | 1,935 | 1,935 | 1,935 | 100 | 1,935 |
| 2022-10-14 | 1,955 | 1,955 | 1,955 | 1,955 | 400 | 1,955 |
| 2022-10-13 | - | - | - | 1,905 | - | 1,905 |
| 2022-10-12 | 1,911 | 1,911 | 1,905 | 1,905 | 200 | 1,905 |
| 2022-10-11 | 1,911 | 1,911 | 1,911 | 1,911 | 500 | 1,911 |
| 2022-10-07 | - | - | - | 1,949 | - | 1,949 |
| 2022-10-06 | - | - | - | 1,949 | - | 1,949 |
| 2022-10-05 | - | - | - | 1,949 | - | 1,949 |
| 2022-10-04 | 1,950 | 1,950 | 1,949 | 1,949 | 200 | 1,949 |
| 2022-10-03 | 1,925 | 1,925 | 1,925 | 1,925 | 3,000 | 1,925 |
| 2022-09-30 | - | - | - | 1,925 | - | 1,925 |
| 2022-09-29 | 1,925 | 1,925 | 1,925 | 1,925 | 100 | 1,925 |
| 2022-09-28 | 1,960 | 1,960 | 1,960 | 1,960 | 100 | 1,960 |
| 2022-09-27 | - | - | - | 1,989 | - | 1,989 |
| 2022-09-26 | 1,989 | 1,989 | 1,989 | 1,989 | 1,100 | 1,989 |
| 2022-09-22 | 1,956 | 1,968 | 1,956 | 1,968 | 300 | 1,968 |
| 2022-09-21 | - | - | - | 1,925 | - | 1,925 |
| 2022-09-20 | - | - | - | 1,925 | - | 1,925 |
| 2022-09-16 | - | - | - | 1,925 | - | 1,925 |
| 2022-09-15 | - | - | - | 1,925 | - | 1,925 |
| 2022-09-14 | - | - | - | 1,925 | - | 1,925 |
| 2022-09-13 | 1,921 | 1,925 | 1,921 | 1,925 | 200 | 1,925 |
| 2022-09-12 | 1,920 | 1,920 | 1,920 | 1,920 | 300 | 1,920 |
| 2022-09-09 | - | - | - | 1,950 | - | 1,950 |
| 2022-09-08 | 1,950 | 1,950 | 1,950 | 1,950 | 100 | 1,950 |
| 2022-09-07 | - | - | - | 1,939 | - | 1,939 |
| 2022-09-06 | 1,920 | 1,939 | 1,920 | 1,939 | 700 | 1,939 |
| 2022-09-05 | 1,940 | 1,940 | 1,940 | 1,940 | 200 | 1,940 |
| 2022-09-02 | 1,965 | 1,965 | 1,965 | 1,965 | 500 | 1,965 |
| 2022-09-01 | 1,959 | 1,959 | 1,959 | 1,959 | 100 | 1,959 |
| 2022-08-31 | - | - | - | 1,999 | - | 1,999 |
| 2022-08-30 | - | - | - | 1,999 | - | 1,999 |
| 2022-08-29 | - | - | - | 1,999 | - | 1,999 |
| 2022-08-26 | 1,999 | 1,999 | 1,999 | 1,999 | 700 | 1,999 |
| 2022-08-25 | 1,962 | 1,965 | 1,962 | 1,965 | 200 | 1,965 |
| 2022-08-24 | - | - | - | 1,955 | - | 1,955 |
| 2022-08-23 | - | - | - | 1,955 | - | 1,955 |
| 2022-08-22 | 1,955 | 1,955 | 1,955 | 1,955 | 100 | 1,955 |
| 2022-08-19 | 1,950 | 1,950 | 1,950 | 1,950 | 100 | 1,950 |
| 2022-08-18 | 1,935 | 1,935 | 1,935 | 1,935 | 500 | 1,935 |
| 2022-08-17 | 1,955 | 1,955 | 1,955 | 1,955 | 100 | 1,955 |
| 2022-08-16 | 1,987 | 1,988 | 1,947 | 1,988 | 800 | 1,988 |
| 2022-08-15 | - | - | - | 1,920 | - | 1,920 |
| 2022-08-12 | 1,919 | 1,920 | 1,919 | 1,920 | 200 | 1,920 |
| 2022-08-10 | - | - | - | 1,930 | - | 1,930 |
| 2022-08-09 | 1,940 | 1,940 | 1,930 | 1,930 | 300 | 1,930 |
| 2022-08-08 | - | - | - | 1,952 | - | 1,952 |
| 2022-08-05 | 1,999 | 1,999 | 1,952 | 1,952 | 300 | 1,952 |
| 2022-08-04 | - | - | - | 1,999 | - | 1,999 |
| 2022-08-03 | - | - | - | 1,999 | - | 1,999 |
| 2022-08-02 | - | - | - | 1,999 | - | 1,999 |
| 2022-08-01 | 1,995 | 1,999 | 1,995 | 1,999 | 200 | 1,999 |
| 2022-07-29 | - | - | - | 1,990 | - | 1,990 |
| 2022-07-28 | 1,950 | 1,990 | 1,950 | 1,990 | 200 | 1,990 |
| 2022-07-27 | 2,000 | 2,000 | 2,000 | 2,000 | 100 | 2,000 |
| 2022-07-26 | 1,998 | 2,000 | 1,998 | 2,000 | 900 | 2,000 |
| 2022-07-25 | 1,999 | 1,999 | 1,975 | 1,998 | 300 | 1,998 |
| 2022-07-22 | - | - | - | 1,945 | - | 1,945 |
| 2022-07-21 | 1,945 | 1,945 | 1,945 | 1,945 | 100 | 1,945 |
| 2022-07-20 | 1,970 | 1,970 | 1,970 | 1,970 | 100 | 1,970 |
| 2022-07-19 | 1,950 | 1,950 | 1,950 | 1,950 | 300 | 1,950 |
| 2022-07-15 | 1,945 | 1,945 | 1,945 | 1,945 | 200 | 1,945 |
| 2022-07-14 | 1,950 | 1,950 | 1,950 | 1,950 | 400 | 1,950 |
| 2022-07-13 | 1,995 | 1,995 | 1,990 | 1,990 | 200 | 1,990 |
| 2022-07-12 | - | - | - | 2,000 | - | 2,000 |
| 2022-07-11 | 2,000 | 2,000 | 2,000 | 2,000 | 1,200 | 2,000 |
| 2022-07-08 | 1,999 | 1,999 | 1,999 | 1,999 | 200 | 1,999 |
| 2022-07-07 | 1,970 | 1,970 | 1,970 | 1,970 | 200 | 1,970 |
| 2022-07-06 | 1,981 | 1,982 | 1,981 | 1,982 | 200 | 1,982 |
| 2022-07-05 | - | - | - | 1,942 | - | 1,942 |
| 2022-07-04 | - | - | - | 1,942 | - | 1,942 |
| 2022-07-01 | - | - | - | 1,942 | - | 1,942 |
| 2022-06-30 | 1,942 | 1,942 | 1,942 | 1,942 | 100 | 1,942 |
| 2022-06-29 | 1,975 | 1,975 | 1,975 | 1,975 | 100 | 1,975 |
| 2022-06-28 | 2,000 | 2,000 | 1,990 | 1,999 | 2,600 | 1,999 |
| 2022-06-27 | 1,948 | 1,990 | 1,947 | 1,990 | 1,600 | 1,990 |
| 2022-06-24 | 1,943 | 1,949 | 1,943 | 1,948 | 600 | 1,948 |
| 2022-06-23 | 1,929 | 1,930 | 1,929 | 1,930 | 400 | 1,930 |
| 2022-06-22 | - | - | - | 1,938 | - | 1,938 |
| 2022-06-21 | - | - | - | 1,938 | - | 1,938 |
| 2022-06-20 | 1,938 | 1,938 | 1,938 | 1,938 | 100 | 1,938 |
| 2022-06-17 | - | - | - | 1,910 | - | 1,910 |
| 2022-06-16 | - | - | - | 1,910 | - | 1,910 |
| 2022-06-15 | - | - | - | 1,910 | - | 1,910 |
| 2022-06-14 | - | - | - | 1,910 | - | 1,910 |
| 2022-06-13 | - | - | - | 1,910 | - | 1,910 |
| 2022-06-10 | - | - | - | 1,910 | - | 1,910 |
| 2022-06-09 | - | - | - | 1,910 | - | 1,910 |
| 2022-06-08 | - | - | - | 1,910 | - | 1,910 |
| 2022-06-07 | - | - | - | 1,910 | - | 1,910 |
| 2022-06-06 | 1,910 | 1,910 | 1,910 | 1,910 | 100 | 1,910 |
| 2022-06-03 | 1,901 | 1,901 | 1,901 | 1,901 | 200 | 1,901 |
| 2022-06-02 | - | - | - | 1,900 | - | 1,900 |
| 2022-06-01 | 1,900 | 1,900 | 1,900 | 1,900 | 300 | 1,900 |
| 2022-05-31 | - | - | - | 1,876 | - | 1,876 |
| 2022-05-30 | 1,918 | 1,927 | 1,876 | 1,876 | 800 | 1,876 |
| 2022-05-27 | - | - | - | 1,919 | - | 1,919 |
| 2022-05-26 | 1,919 | 1,919 | 1,919 | 1,919 | 700 | 1,919 |
| 2022-05-25 | 1,918 | 1,919 | 1,915 | 1,919 | 400 | 1,919 |
| 2022-05-24 | - | - | - | 1,880 | - | 1,880 |
| 2022-05-23 | - | - | - | 1,880 | - | 1,880 |
| 2022-05-20 | - | - | - | 1,880 | - | 1,880 |
| 2022-05-19 | 1,880 | 1,880 | 1,880 | 1,880 | 100 | 1,880 |
| 2022-05-18 | 1,885 | 1,885 | 1,882 | 1,882 | 600 | 1,882 |
| 2022-05-17 | 1,886 | 1,886 | 1,885 | 1,885 | 300 | 1,885 |
| 2022-05-16 | - | - | - | 1,889 | - | 1,889 |
| 2022-05-13 | - | - | - | 1,889 | - | 1,889 |
| 2022-05-12 | - | - | - | 1,889 | - | 1,889 |
| 2022-05-11 | - | - | - | 1,889 | - | 1,889 |
| 2022-05-10 | 1,889 | 1,889 | 1,889 | 1,889 | 200 | 1,889 |
| 2022-05-09 | 1,889 | 1,889 | 1,889 | 1,889 | 200 | 1,889 |
| 2022-05-06 | 1,895 | 1,927 | 1,895 | 1,927 | 300 | 1,927 |
| 2022-05-02 | - | - | - | 1,888 | - | 1,888 |
| 2022-04-28 | 1,888 | 1,888 | 1,888 | 1,888 | 1,500 | 1,888 |
| 2022-04-27 | 1,888 | 1,890 | 1,888 | 1,890 | 200 | 1,890 |
| 2022-04-26 | 1,927 | 1,927 | 1,888 | 1,888 | 1,600 | 1,888 |
| 2022-04-25 | 1,887 | 1,887 | 1,887 | 1,887 | 700 | 1,887 |
| 2022-04-22 | 1,882 | 1,882 | 1,882 | 1,882 | 100 | 1,882 |
| 2022-04-21 | 1,885 | 1,885 | 1,883 | 1,883 | 300 | 1,883 |
| 2022-04-20 | 1,883 | 1,920 | 1,883 | 1,889 | 400 | 1,889 |
| 2022-04-19 | 1,942 | 1,942 | 1,840 | 1,880 | 4,100 | 1,880 |
| 2022-04-18 | 1,932 | 1,970 | 1,932 | 1,970 | 600 | 1,970 |
| 2022-04-15 | 1,940 | 1,940 | 1,940 | 1,940 | 400 | 1,940 |
| 2022-04-14 | 1,942 | 1,942 | 1,942 | 1,942 | 100 | 1,942 |
| 2022-04-13 | 1,950 | 1,950 | 1,950 | 1,950 | 100 | 1,950 |
| 2022-04-12 | 1,932 | 1,932 | 1,932 | 1,932 | 100 | 1,932 |
| 2022-04-11 | 1,945 | 1,945 | 1,940 | 1,940 | 200 | 1,940 |
| 2022-04-08 | 1,945 | 1,945 | 1,945 | 1,945 | 100 | 1,945 |
| 2022-04-07 | 1,945 | 1,945 | 1,945 | 1,945 | 100 | 1,945 |
| 2022-04-06 | 1,950 | 1,950 | 1,945 | 1,945 | 300 | 1,945 |
| 2022-04-05 | 1,953 | 1,953 | 1,951 | 1,951 | 200 | 1,951 |
| 2022-04-04 | 1,950 | 1,950 | 1,950 | 1,950 | 100 | 1,950 |
| 2022-04-01 | 1,957 | 1,957 | 1,945 | 1,945 | 500 | 1,945 |
| 2022-03-31 | 1,957 | 1,957 | 1,957 | 1,957 | 100 | 1,957 |
| 2022-03-30 | - | - | - | 1,997 | - | 1,997 |
| 2022-03-29 | 1,973 | 1,997 | 1,973 | 1,997 | 300 | 1,997 |
| 2022-03-28 | 1,980 | 1,997 | 1,980 | 1,997 | 800 | 1,997 |
| 2022-03-25 | 1,969 | 1,980 | 1,969 | 1,980 | 600 | 1,980 |
| 2022-03-24 | 1,963 | 1,969 | 1,963 | 1,969 | 300 | 1,969 |
| 2022-03-23 | 1,965 | 1,965 | 1,962 | 1,963 | 300 | 1,963 |
| 2022-03-22 | 1,965 | 1,965 | 1,965 | 1,965 | 400 | 1,965 |
| 2022-03-18 | 1,965 | 1,965 | 1,965 | 1,965 | 100 | 1,965 |
| 2022-03-17 | 1,965 | 1,965 | 1,965 | 1,965 | 100 | 1,965 |
| 2022-03-16 | 1,962 | 1,962 | 1,962 | 1,962 | 100 | 1,962 |
| 2022-03-15 | 1,980 | 1,980 | 1,962 | 1,962 | 300 | 1,962 |
| 2022-03-14 | 1,959 | 1,959 | 1,959 | 1,959 | 100 | 1,959 |
| 2022-03-11 | - | - | - | 1,999 | - | 1,999 |
| 2022-03-10 | 1,999 | 1,999 | 1,999 | 1,999 | 100 | 1,999 |
| 2022-03-09 | 1,991 | 1,991 | 1,991 | 1,991 | 100 | 1,991 |
| 2022-03-08 | 1,975 | 1,975 | 1,956 | 1,956 | 400 | 1,956 |
| 2022-03-07 | 2,000 | 2,000 | 2,000 | 2,000 | 200 | 2,000 |
| 2022-03-04 | - | - | - | 2,020 | - | 2,020 |
| 2022-03-03 | - | - | - | 2,020 | - | 2,020 |
| 2022-03-02 | 2,020 | 2,020 | 2,020 | 2,020 | 100 | 2,020 |
| 2022-03-01 | - | - | - | 2,019 | - | 2,019 |
| 2022-02-28 | 2,019 | 2,019 | 2,019 | 2,019 | 600 | 2,019 |
| 2022-02-25 | 2,016 | 2,016 | 2,016 | 2,016 | 100 | 2,016 |
| 2022-02-24 | 2,017 | 2,017 | 2,016 | 2,016 | 400 | 2,016 |
| 2022-02-22 | - | - | - | 1,994 | - | 1,994 |
| 2022-02-21 | - | - | - | 1,994 | - | 1,994 |
| 2022-02-18 | - | - | - | 1,994 | - | 1,994 |
| 2022-02-17 | - | - | - | 1,994 | - | 1,994 |
| 2022-02-16 | 1,994 | 1,994 | 1,994 | 1,994 | 100 | 1,994 |
| 2022-02-15 | 2,044 | 2,044 | 2,044 | 2,044 | 1,400 | 2,044 |
| 2022-02-14 | 2,043 | 2,043 | 2,043 | 2,043 | 100 | 2,043 |
| 2022-02-10 | - | - | - | 2,001 | - | 2,001 |
| 2022-02-09 | 2,000 | 2,022 | 2,000 | 2,001 | 700 | 2,001 |
| 2022-02-08 | - | - | - | 1,995 | - | 1,995 |
| 2022-02-07 | 1,995 | 1,995 | 1,995 | 1,995 | 100 | 1,995 |
| 2022-02-04 | - | - | - | 1,940 | - | 1,940 |
| 2022-02-03 | - | - | - | 1,940 | - | 1,940 |
| 2022-02-02 | - | - | - | 1,940 | - | 1,940 |
| 2022-02-01 | - | - | - | 1,940 | - | 1,940 |
| 2022-01-31 | 1,971 | 2,000 | 1,940 | 1,940 | 900 | 1,940 |
| 2022-01-28 | - | - | - | 1,972 | - | 1,972 |
| 2022-01-27 | 1,972 | 1,972 | 1,972 | 1,972 | 100 | 1,972 |
| 2022-01-26 | 2,008 | 2,008 | 1,973 | 1,973 | 700 | 1,973 |
| 2022-01-25 | 1,972 | 1,972 | 1,972 | 1,972 | 500 | 1,972 |
| 2022-01-24 | 1,980 | 1,980 | 1,980 | 1,980 | 200 | 1,980 |
| 2022-01-21 | - | - | - | 2,000 | - | 2,000 |
| 2022-01-20 | - | - | - | 2,000 | - | 2,000 |
| 2022-01-19 | 1,983 | 2,000 | 1,983 | 2,000 | 200 | 2,000 |
| 2022-01-18 | 2,000 | 2,005 | 2,000 | 2,005 | 200 | 2,005 |
| 2022-01-17 | 2,000 | 2,000 | 2,000 | 2,000 | 100 | 2,000 |
| 2022-01-14 | 1,984 | 2,000 | 1,984 | 2,000 | 200 | 2,000 |
| 2022-01-13 | - | - | - | 1,984 | - | 1,984 |
| 2022-01-12 | - | - | - | 1,984 | - | 1,984 |
| 2022-01-11 | - | - | - | 1,984 | - | 1,984 |
| 2022-01-07 | - | - | - | 1,984 | - | 1,984 |
| 2022-01-06 | 1,984 | 1,984 | 1,984 | 1,984 | 100 | 1,984 |
| 2022-01-05 | - | - | - | 2,020 | - | 2,020 |
| 2022-01-04 | 2,020 | 2,020 | 2,020 | 2,020 | 100 | 2,020 |
分割・併合履歴 ： [2017-09-27]1株→0.2株