5966 KTC(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
2023-12-06	2,390	2,400	2,354	2,354	1,500	2,354
2023-12-05	2,428	2,428	2,377	2,377	1,900	2,377
2023-12-04	2,360	2,400	2,360	2,396	1,300	2,396
2023-12-01	2,399	2,399	2,380	2,393	300	2,393
2023-11-30	2,335	2,395	2,335	2,395	2,000	2,395
2023-11-29	2,298	2,335	2,298	2,335	600	2,335
2023-11-28	2,281	2,298	2,281	2,298	400	2,298
2023-11-27	2,370	2,370	2,278	2,278	1,200	2,278
2023-11-24	2,380	2,380	2,335	2,335	400	2,335
2023-11-22	2,377	2,377	2,377	2,377	100	2,377
2023-11-21	2,327	2,327	2,327	2,327	300	2,327
2023-11-20	2,323	2,326	2,323	2,326	900	2,326
2023-11-17	2,373	2,373	2,373	2,373	200	2,373
2023-11-16	2,400	2,434	2,364	2,379	800	2,379
2023-11-15	2,370	2,376	2,370	2,376	700	2,376
2023-11-14	2,400	2,400	2,373	2,373	200	2,373
2023-11-13	2,398	2,400	2,370	2,382	800	2,382
2023-11-10	2,373	2,377	2,373	2,373	1,400	2,373
2023-11-09	2,373	2,373	2,373	2,373	300	2,373
2023-11-08	2,373	2,378	2,373	2,373	1,100	2,373
2023-11-07	2,388	2,400	2,373	2,397	900	2,397
2023-11-06	2,373	2,399	2,323	2,399	2,000	2,399
2023-11-02	2,373	2,373	2,373	2,373	100	2,373
2023-11-01	2,342	2,385	2,331	2,373	1,900	2,373
2023-10-31	2,373	2,380	2,292	2,292	800	2,292
2023-10-30	2,379	2,400	2,373	2,400	800	2,400
2023-10-27	2,400	2,400	2,356	2,374	1,300	2,374
2023-10-26	2,445	2,445	2,373	2,373	1,400	2,373
2023-10-25	2,398	2,401	2,397	2,400	1,400	2,400
2023-10-24	2,499	2,499	2,415	2,433	1,500	2,433
2023-10-23	2,487	2,487	2,420	2,486	1,600	2,486
2023-10-20	2,450	2,487	2,402	2,487	1,000	2,487
2023-10-19	2,500	2,500	2,373	2,450	1,000	2,450
2023-10-18	2,373	2,475	2,323	2,475	3,500	2,475
2023-10-17	2,274	2,678	2,274	2,373	20,600	2,373
2023-10-16	2,257	2,275	2,218	2,261	4,700	2,261
2023-10-13	2,390	2,390	2,300	2,304	2,600	2,304
2023-10-12	2,438	2,438	2,371	2,390	2,400	2,390
2023-10-11	2,434	2,450	2,373	2,388	4,600	2,388
2023-10-10	2,431	2,480	2,410	2,434	3,000	2,434
2023-10-06	2,510	2,532	2,430	2,431	6,200	2,431
2023-10-05	2,400	2,540	2,300	2,537	28,100	2,537
2023-10-04	3,020	3,220	2,351	2,351	186,100	2,351
2023-10-03	2,249	2,718	2,249	2,718	29,000	2,718
2023-10-02	2,357	2,524	2,160	2,218	15,900	2,218
2023-09-29	2,500	2,500	2,280	2,319	7,500	2,319
2023-09-28	2,621	2,850	2,525	2,530	5,900	2,530
2023-09-27	2,585	2,791	2,483	2,651	19,500	2,651
2023-09-26	3,235	3,235	3,005	3,005	28,900	3,005
2023-09-25	2,273	2,733	2,230	2,733	13,700	2,733
2023-09-22	2,196	2,233	2,158	2,233	900	2,233
2023-09-21	2,199	2,359	2,150	2,194	6,700	2,194
2023-09-20	2,119	2,119	2,119	2,119	200	2,119
2023-09-19	-	-	-	2,110	-	2,110
2023-09-15	2,120	2,120	2,110	2,110	400	2,110
2023-09-14	2,109	2,143	2,109	2,121	800	2,121
2023-09-13	2,105	2,106	2,105	2,106	300	2,106
2023-09-12	-	-	-	2,082	-	2,082
2023-09-11	2,082	2,082	2,082	2,082	200	2,082
2023-09-08	2,082	2,082	2,082	2,082	300	2,082
2023-09-07	2,090	2,095	2,085	2,085	300	2,085
2023-09-06	2,095	2,095	2,093	2,093	400	2,093
2023-09-05	2,081	2,100	2,081	2,100	200	2,100
2023-09-04	-	-	-	2,092	-	2,092
2023-09-01	2,092	2,092	2,092	2,092	400	2,092
2023-08-31	2,091	2,091	2,088	2,088	400	2,088
2023-08-30	2,055	2,055	2,055	2,055	2,000	2,055
2023-08-29	2,060	2,070	2,060	2,061	1,200	2,061
2023-08-28	2,087	2,087	2,071	2,071	1,400	2,071
2023-08-25	2,080	2,080	2,070	2,073	300	2,073
2023-08-24	-	-	-	2,060	-	2,060
2023-08-23	2,079	2,079	2,060	2,060	200	2,060
2023-08-22	-	-	-	2,045	-	2,045
2023-08-21	-	-	-	2,045	-	2,045
2023-08-18	2,046	2,046	2,045	2,045	400	2,045
2023-08-17	2,060	2,060	2,060	2,060	200	2,060
2023-08-16	2,088	2,088	2,060	2,060	600	2,060
2023-08-15	2,089	2,089	2,088	2,088	200	2,088
2023-08-14	2,020	2,058	2,020	2,055	1,800	2,055
2023-08-10	2,101	2,101	2,051	2,055	1,900	2,055
2023-08-09	2,150	2,150	2,101	2,101	200	2,101
2023-08-08	-	-	-	2,200	-	2,200
2023-08-07	2,200	2,200	2,200	2,200	100	2,200
2023-08-04	2,171	2,200	2,126	2,200	1,400	2,200
2023-08-03	2,121	2,121	2,121	2,121	100	2,121
2023-08-02	-	-	-	2,150	-	2,150
2023-08-01	2,150	2,150	2,150	2,150	100	2,150
2023-07-31	2,123	2,138	2,123	2,138	200	2,138
2023-07-28	2,170	2,170	2,126	2,126	400	2,126
2023-07-27	2,154	2,178	2,152	2,178	1,700	2,178
2023-07-26	2,150	2,200	2,150	2,188	2,300	2,188
2023-07-25	2,137	2,137	2,137	2,137	400	2,137
2023-07-24	2,105	2,125	2,105	2,125	1,700	2,125
2023-07-21	2,083	2,105	2,083	2,105	800	2,105
2023-07-20	2,100	2,100	2,100	2,100	100	2,100
2023-07-19	2,099	2,099	2,099	2,099	100	2,099
2023-07-18	-	-	-	2,099	-	2,099
2023-07-14	-	-	-	2,099	-	2,099
2023-07-13	-	-	-	2,099	-	2,099
2023-07-12	-	-	-	2,099	-	2,099
2023-07-11	2,099	2,099	2,099	2,099	200	2,099
2023-07-10	-	-	-	2,100	-	2,100
2023-07-07	2,120	2,120	2,100	2,100	1,600	2,100
2023-07-06	2,100	2,125	2,040	2,080	2,400	2,080
2023-07-05	2,120	2,120	2,119	2,120	500	2,120
2023-07-04	2,115	2,120	2,115	2,120	500	2,120
2023-07-03	2,101	2,101	2,101	2,101	400	2,101
2023-06-30	2,104	2,105	2,100	2,101	600	2,101
2023-06-29	2,098	2,119	2,098	2,119	2,800	2,119
2023-06-28	-	-	-	2,098	-	2,098
2023-06-27	2,100	2,100	2,098	2,098	2,300	2,098
2023-06-26	2,083	2,083	2,065	2,083	1,000	2,083
2023-06-23	2,083	2,083	2,083	2,083	300	2,083
2023-06-22	2,080	2,083	2,080	2,083	200	2,083
2023-06-21	2,079	2,080	2,053	2,080	600	2,080
2023-06-20	2,051	2,051	2,051	2,051	100	2,051
2023-06-19	2,038	2,041	2,038	2,041	400	2,041
2023-06-16	2,080	2,080	2,080	2,080	200	2,080
2023-06-15	2,075	2,080	2,075	2,080	500	2,080
2023-06-14	2,079	2,080	2,079	2,079	500	2,079
2023-06-13	2,078	2,078	1,996	2,052	1,800	2,052
2023-06-12	2,075	2,075	2,073	2,073	400	2,073
2023-06-09	2,074	2,074	2,074	2,074	100	2,074
2023-06-08	2,069	2,069	2,069	2,069	300	2,069
2023-06-07	2,006	2,075	2,006	2,075	1,100	2,075
2023-06-06	2,003	2,003	2,003	2,003	100	2,003
2023-06-05	2,005	2,005	2,001	2,001	400	2,001
2023-06-02	-	-	-	2,025	-	2,025
2023-06-01	2,025	2,025	2,025	2,025	100	2,025
2023-05-31	2,025	2,025	2,025	2,025	100	2,025
2023-05-30	2,020	2,025	2,020	2,025	400	2,025
2023-05-29	2,020	2,020	2,020	2,020	200	2,020
2023-05-26	2,020	2,020	2,020	2,020	700	2,020
2023-05-25	2,019	2,019	2,019	2,019	400	2,019
2023-05-24	-	-	-	2,019	-	2,019
2023-05-23	2,019	2,019	2,019	2,019	200	2,019
2023-05-22	2,018	2,018	1,992	1,993	2,000	1,993
2023-05-19	2,018	2,018	2,018	2,018	100	2,018
2023-05-18	2,054	2,061	2,014	2,020	700	2,020
2023-05-17	2,054	2,054	2,054	2,054	200	2,054
2023-05-16	-	-	-	2,012	-	2,012
2023-05-15	2,070	2,070	2,012	2,012	700	2,012
2023-05-12	2,073	2,073	2,012	2,012	500	2,012
2023-05-11	-	-	-	2,073	-	2,073
2023-05-10	2,070	2,073	2,070	2,073	200	2,073
2023-05-09	2,070	2,070	2,050	2,050	400	2,050
2023-05-08	2,072	2,072	2,072	2,072	100	2,072
2023-05-02	2,020	2,072	2,020	2,072	400	2,072
2023-05-01	2,060	2,060	2,038	2,050	300	2,050
2023-04-28	2,049	2,050	2,049	2,050	500	2,050
2023-04-27	-	-	-	2,046	-	2,046
2023-04-26	2,017	2,048	2,017	2,046	1,300	2,046
2023-04-25	2,029	2,048	2,029	2,048	600	2,048
2023-04-24	2,037	2,037	2,037	2,037	200	2,037
2023-04-21	2,035	2,037	1,997	2,037	1,200	2,037
2023-04-20	-	-	-	1,995	-	1,995
2023-04-19	2,000	2,000	1,995	1,995	400	1,995
2023-04-18	2,000	2,000	2,000	2,000	600	2,000
2023-04-17	2,000	2,000	2,000	2,000	100	2,000
2023-04-14	-	-	-	1,971	-	1,971
2023-04-13	-	-	-	1,971	-	1,971
2023-04-12	-	-	-	1,971	-	1,971
2023-04-11	2,028	2,028	1,971	1,971	700	1,971
2023-04-10	2,028	2,028	2,028	2,028	300	2,028
2023-04-07	2,030	2,030	2,028	2,028	200	2,028
2023-04-06	2,026	2,026	2,026	2,026	100	2,026
2023-04-05	2,076	2,076	2,050	2,076	300	2,076
2023-04-04	2,040	2,050	2,011	2,050	700	2,050
2023-04-03	2,010	2,050	2,010	2,030	1,200	2,030
2023-03-31	2,000	2,060	2,000	2,010	600	2,010
2023-03-30	-	-	-	2,025	-	2,025
2023-03-29	2,075	2,075	2,025	2,025	400	2,025
2023-03-28	2,070	2,070	2,070	2,070	3,100	2,070
2023-03-27	2,076	2,077	2,045	2,070	1,600	2,070
2023-03-24	1,991	2,000	1,976	2,000	600	2,000
2023-03-23	1,983	1,983	1,983	1,983	100	1,983
2023-03-22	1,982	1,982	1,982	1,982	100	1,982
2023-03-20	-	-	-	1,973	-	1,973
2023-03-17	1,973	1,973	1,973	1,973	100	1,973
2023-03-16	1,974	1,990	1,973	1,973	900	1,973
2023-03-15	-	-	-	2,024	-	2,024
2023-03-14	-	-	-	2,024	-	2,024
2023-03-13	2,001	2,024	2,000	2,024	300	2,024
2023-03-10	2,024	2,024	2,006	2,006	400	2,006
2023-03-09	2,000	2,000	2,000	2,000	400	2,000
2023-03-08	2,025	2,025	2,025	2,025	100	2,025
2023-03-07	2,010	2,010	2,010	2,010	600	2,010
2023-03-06	2,003	2,010	2,003	2,010	400	2,010
2023-03-03	-	-	-	1,983	-	1,983
2023-03-02	1,983	1,983	1,983	1,983	200	1,983
2023-03-01	2,000	2,000	2,000	2,000	900	2,000
2023-02-28	2,000	2,000	2,000	2,000	100	2,000
2023-02-27	2,003	2,003	2,003	2,003	700	2,003
2023-02-24	-	-	-	1,966	-	1,966
2023-02-22	1,982	1,982	1,966	1,966	300	1,966
2023-02-21	-	-	-	1,962	-	1,962
2023-02-20	-	-	-	1,962	-	1,962
2023-02-17	1,962	1,962	1,962	1,962	100	1,962
2023-02-16	-	-	-	1,960	-	1,960
2023-02-15	1,970	1,970	1,920	1,960	1,500	1,960
2023-02-14	2,008	2,008	2,008	2,008	100	2,008
2023-02-13	2,004	2,004	2,004	2,004	300	2,004
2023-02-10	-	-	-	2,009	-	2,009
2023-02-09	-	-	-	2,009	-	2,009
2023-02-08	-	-	-	2,009	-	2,009
2023-02-07	1,963	2,009	1,963	2,009	1,800	2,009
2023-02-06	1,990	1,990	1,965	1,965	400	1,965
2023-02-03	1,990	1,990	1,990	1,990	100	1,990
2023-02-02	1,990	1,990	1,990	1,990	1,200	1,990
2023-02-01	-	-	-	1,990	-	1,990
2023-01-31	1,990	1,990	1,990	1,990	200	1,990
2023-01-30	1,990	1,990	1,990	1,990	300	1,990
2023-01-27	-	-	-	1,990	-	1,990
2023-01-26	1,985	1,990	1,985	1,990	800	1,990
2023-01-25	-	-	-	1,985	-	1,985
2023-01-24	-	-	-	1,985	-	1,985
2023-01-23	-	-	-	1,985	-	1,985
2023-01-20	1,965	1,985	1,965	1,985	800	1,985
2023-01-19	1,979	1,983	1,979	1,982	900	1,982
2023-01-18	1,979	1,980	1,951	1,980	900	1,980
2023-01-17	-	-	-	1,960	-	1,960
2023-01-16	1,960	1,960	1,960	1,960	100	1,960
2023-01-13	-	-	-	1,957	-	1,957
2023-01-12	-	-	-	1,957	-	1,957
2023-01-11	1,957	1,957	1,957	1,957	200	1,957
2023-01-10	1,970	1,970	1,970	1,970	100	1,970
2023-01-06	-	-	-	1,970	-	1,970
2023-01-05	1,979	1,979	1,970	1,970	200	1,970
2023-01-04	1,959	1,959	1,959	1,959	100	1,959

分割・併合履歴： [2017-09-27]1株→0.2株