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 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 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
