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
2022-05-191,8801,8801,8801,8801001,880
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