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
2022-11-281,9901,9901,9901,9907001,990
2022-11-251,9651,9731,9651,9733001,973
2022-11-241,9501,9511,9501,9513001,951
2022-11-221,9601,9601,9501,9604001,960
2022-11-21---1,960-1,960
2022-11-181,9201,9601,9201,9601,0001,960
2022-11-17---1,950-1,950
2022-11-16---1,950-1,950
2022-11-151,9501,9501,9501,9501001,950
2022-11-14---1,980-1,980
2022-11-111,9801,9801,9801,9801001,980
2022-11-10---1,980-1,980
2022-11-09---1,980-1,980
2022-11-081,9801,9801,9801,9801001,980
2022-11-071,9801,9801,9801,9801001,980
2022-11-04---1,950-1,950
2022-11-02---1,950-1,950
2022-11-011,9501,9501,9501,9504001,950
2022-10-31---1,980-1,980
2022-10-281,9801,9801,9801,9802001,980
2022-10-27---1,980-1,980
2022-10-261,9801,9801,9801,9809001,980
2022-10-251,9701,9701,9701,9702001,970
2022-10-241,9681,9701,9681,9702001,970
2022-10-21---1,928-1,928
2022-10-201,9181,9281,9181,9281,1001,928
2022-10-191,9351,9401,8901,9409001,940
2022-10-18---1,935-1,935
2022-10-171,9351,9351,9351,9351001,935
2022-10-141,9551,9551,9551,9554001,955
2022-10-13---1,905-1,905
2022-10-121,9111,9111,9051,9052001,905
2022-10-111,9111,9111,9111,9115001,911
2022-10-07---1,949-1,949
2022-10-06---1,949-1,949
2022-10-05---1,949-1,949
2022-10-041,9501,9501,9491,9492001,949
2022-10-031,9251,9251,9251,9253,0001,925
2022-09-30---1,925-1,925
2022-09-291,9251,9251,9251,9251001,925
2022-09-281,9601,9601,9601,9601001,960
2022-09-27---1,989-1,989
2022-09-261,9891,9891,9891,9891,1001,989
2022-09-221,9561,9681,9561,9683001,968
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
2022-09-131,9211,9251,9211,9252001,925
2022-09-121,9201,9201,9201,9203001,920
2022-09-09---1,950-1,950
2022-09-081,9501,9501,9501,9501001,950
2022-09-07---1,939-1,939
2022-09-061,9201,9391,9201,9397001,939
2022-09-051,9401,9401,9401,9402001,940
2022-09-021,9651,9651,9651,9655001,965
2022-09-011,9591,9591,9591,9591001,959
2022-08-31---1,999-1,999
2022-08-30---1,999-1,999
2022-08-29---1,999-1,999
2022-08-261,9991,9991,9991,9997001,999
2022-08-251,9621,9651,9621,9652001,965
2022-08-24---1,955-1,955
2022-08-23---1,955-1,955
2022-08-221,9551,9551,9551,9551001,955
2022-08-191,9501,9501,9501,9501001,950
2022-08-181,9351,9351,9351,9355001,935
2022-08-171,9551,9551,9551,9551001,955
2022-08-161,9871,9881,9471,9888001,988
2022-08-15---1,920-1,920
2022-08-121,9191,9201,9191,9202001,920
2022-08-10---1,930-1,930
2022-08-091,9401,9401,9301,9303001,930
2022-08-08---1,952-1,952
2022-08-051,9991,9991,9521,9523001,952
2022-08-04---1,999-1,999
2022-08-03---1,999-1,999
2022-08-02---1,999-1,999
2022-08-011,9951,9991,9951,9992001,999
2022-07-29---1,990-1,990
2022-07-281,9501,9901,9501,9902001,990
2022-07-272,0002,0002,0002,0001002,000
2022-07-261,9982,0001,9982,0009002,000
2022-07-251,9991,9991,9751,9983001,998
2022-07-22---1,945-1,945
2022-07-211,9451,9451,9451,9451001,945
2022-07-201,9701,9701,9701,9701001,970
2022-07-191,9501,9501,9501,9503001,950
2022-07-151,9451,9451,9451,9452001,945
2022-07-141,9501,9501,9501,9504001,950
2022-07-131,9951,9951,9901,9902001,990
2022-07-12---2,000-2,000
2022-07-112,0002,0002,0002,0001,2002,000
2022-07-081,9991,9991,9991,9992001,999
2022-07-071,9701,9701,9701,9702001,970
2022-07-061,9811,9821,9811,9822001,982
2022-07-05---1,942-1,942
2022-07-04---1,942-1,942
2022-07-01---1,942-1,942
2022-06-301,9421,9421,9421,9421001,942
2022-06-291,9751,9751,9751,9751001,975
2022-06-282,0002,0001,9901,9992,6001,999
2022-06-271,9481,9901,9471,9901,6001,990
2022-06-241,9431,9491,9431,9486001,948
2022-06-231,9291,9301,9291,9304001,930
2022-06-22---1,938-1,938
2022-06-21---1,938-1,938
2022-06-201,9381,9381,9381,9381001,938
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
2022-06-061,9101,9101,9101,9101001,910
2022-06-031,9011,9011,9011,9012001,901
2022-06-02---1,900-1,900
2022-06-011,9001,9001,9001,9003001,900
2022-05-31---1,876-1,876
2022-05-301,9181,9271,8761,8768001,876
2022-05-27---1,919-1,919
2022-05-261,9191,9191,9191,9197001,919
2022-05-251,9181,9191,9151,9194001,919
2022-05-24---1,880-1,880
2022-05-23---1,880-1,880
2022-05-20---1,880-1,880
2022-05-191,8801,8801,8801,8801001,880
2022-05-181,8851,8851,8821,8826001,882
2022-05-171,8861,8861,8851,8853001,885
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
2022-05-101,8891,8891,8891,8892001,889
2022-05-091,8891,8891,8891,8892001,889
2022-05-061,8951,9271,8951,9273001,927
2022-05-02---1,888-1,888
2022-04-281,8881,8881,8881,8881,5001,888
2022-04-271,8881,8901,8881,8902001,890
2022-04-261,9271,9271,8881,8881,6001,888
2022-04-251,8871,8871,8871,8877001,887
2022-04-221,8821,8821,8821,8821001,882
2022-04-211,8851,8851,8831,8833001,883
2022-04-201,8831,9201,8831,8894001,889
2022-04-191,9421,9421,8401,8804,1001,880
2022-04-181,9321,9701,9321,9706001,970
2022-04-151,9401,9401,9401,9404001,940
2022-04-141,9421,9421,9421,9421001,942
2022-04-131,9501,9501,9501,9501001,950
2022-04-121,9321,9321,9321,9321001,932
2022-04-111,9451,9451,9401,9402001,940
2022-04-081,9451,9451,9451,9451001,945
2022-04-071,9451,9451,9451,9451001,945
2022-04-061,9501,9501,9451,9453001,945
2022-04-051,9531,9531,9511,9512001,951
2022-04-041,9501,9501,9501,9501001,950
2022-04-011,9571,9571,9451,9455001,945
2022-03-311,9571,9571,9571,9571001,957
2022-03-30---1,997-1,997
2022-03-291,9731,9971,9731,9973001,997
2022-03-281,9801,9971,9801,9978001,997
2022-03-251,9691,9801,9691,9806001,980
2022-03-241,9631,9691,9631,9693001,969
2022-03-231,9651,9651,9621,9633001,963
2022-03-221,9651,9651,9651,9654001,965
2022-03-181,9651,9651,9651,9651001,965
2022-03-171,9651,9651,9651,9651001,965
2022-03-161,9621,9621,9621,9621001,962
2022-03-151,9801,9801,9621,9623001,962
2022-03-141,9591,9591,9591,9591001,959
2022-03-11---1,999-1,999
2022-03-101,9991,9991,9991,9991001,999
2022-03-091,9911,9911,9911,9911001,991
2022-03-081,9751,9751,9561,9564001,956
2022-03-072,0002,0002,0002,0002002,000
2022-03-04---2,020-2,020
2022-03-03---2,020-2,020
2022-03-022,0202,0202,0202,0201002,020
2022-03-01---2,019-2,019
2022-02-282,0192,0192,0192,0196002,019
2022-02-252,0162,0162,0162,0161002,016
2022-02-242,0172,0172,0162,0164002,016
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
2022-02-161,9941,9941,9941,9941001,994
2022-02-152,0442,0442,0442,0441,4002,044
2022-02-142,0432,0432,0432,0431002,043
2022-02-10---2,001-2,001
2022-02-092,0002,0222,0002,0017002,001
2022-02-08---1,995-1,995
2022-02-071,9951,9951,9951,9951001,995
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
2022-01-311,9712,0001,9401,9409001,940
2022-01-28---1,972-1,972
2022-01-271,9721,9721,9721,9721001,972
2022-01-262,0082,0081,9731,9737001,973
2022-01-251,9721,9721,9721,9725001,972
2022-01-241,9801,9801,9801,9802001,980
2022-01-21---2,000-2,000
2022-01-20---2,000-2,000
2022-01-191,9832,0001,9832,0002002,000
2022-01-182,0002,0052,0002,0052002,005
2022-01-172,0002,0002,0002,0001002,000
2022-01-141,9842,0001,9842,0002002,000
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
2022-01-061,9841,9841,9841,9841001,984
2022-01-05---2,020-2,020
2022-01-042,0202,0202,0202,0201002,020

分割・併合履歴 : [2017-09-27]1株→0.2株