5966 KTC(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-24 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 1983-12-23 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 1983-12-21 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1983-12-20 | 336 | 349 | 336 | 349 | 5,000 | 1,745 |
| 1983-12-19 | 345 | 345 | 345 | 345 | 3,000 | 1,725 |
| 1983-12-17 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 1983-12-15 | 345 | 345 | 345 | 345 | 5,000 | 1,725 |
| 1983-12-14 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 1983-12-13 | 341 | 345 | 341 | 345 | 6,000 | 1,725 |
| 1983-12-12 | 341 | 341 | 341 | 341 | 1,000 | 1,705 |
| 1983-12-08 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1983-12-02 | 357 | 357 | 357 | 357 | 2,000 | 1,785 |
| 1983-11-19 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 1983-11-18 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 1983-11-17 | 331 | 331 | 327 | 327 | 2,000 | 1,635 |
| 1983-11-15 | 345 | 345 | 345 | 345 | 4,000 | 1,725 |
| 1983-11-14 | 345 | 345 | 345 | 345 | 2,000 | 1,725 |
| 1983-11-11 | 345 | 345 | 345 | 345 | 2,000 | 1,725 |
| 1983-11-10 | 326 | 326 | 325 | 325 | 2,000 | 1,625 |
| 1983-11-02 | 330 | 330 | 325 | 325 | 3,000 | 1,625 |
| 1983-11-01 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 1983-10-31 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1983-10-28 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1983-10-24 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1983-10-19 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1983-10-15 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 1983-10-13 | 336 | 336 | 336 | 336 | 3,000 | 1,680 |
| 1983-10-07 | 350 | 353 | 350 | 353 | 8,000 | 1,765 |
| 1983-09-28 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 1983-09-24 | 344 | 355 | 344 | 355 | 5,000 | 1,775 |
| 1983-09-22 | 355 | 355 | 355 | 355 | 3,000 | 1,775 |
| 1983-09-19 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 1983-09-14 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 1983-09-13 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 1983-09-12 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 1983-09-06 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 1983-08-31 | 363 | 363 | 363 | 363 | 1,000 | 1,815 |
| 1983-08-29 | 363 | 363 | 363 | 363 | 4,000 | 1,815 |
| 1983-08-26 | 363 | 363 | 363 | 363 | 2,000 | 1,815 |
| 1983-08-12 | 363 | 363 | 363 | 363 | 1,000 | 1,815 |
| 1983-08-11 | 360 | 363 | 360 | 363 | 4,000 | 1,815 |
| 1983-08-10 | 373 | 373 | 373 | 373 | 1,000 | 1,865 |
| 1983-08-04 | 361 | 361 | 361 | 361 | 13,000 | 1,805 |
| 1983-08-02 | 350 | 361 | 350 | 361 | 6,000 | 1,805 |
| 1983-07-29 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
| 1983-07-28 | 358 | 360 | 358 | 360 | 7,000 | 1,800 |
| 1983-07-27 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1983-07-23 | 361 | 361 | 361 | 361 | 2,000 | 1,805 |
| 1983-07-22 | 360 | 360 | 360 | 360 | 4,000 | 1,800 |
| 1983-07-19 | 360 | 360 | 360 | 360 | 14,000 | 1,800 |
| 1983-07-18 | 356 | 356 | 356 | 356 | 1,000 | 1,780 |
| 1983-07-15 | 355 | 360 | 355 | 360 | 3,000 | 1,800 |
| 1983-07-12 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 1983-07-08 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 1983-07-07 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1983-07-06 | 358 | 360 | 358 | 360 | 4,000 | 1,800 |
| 1983-06-04 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 1983-06-03 | 352 | 352 | 352 | 352 | 1,000 | 1,760 |
| 1983-05-31 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1983-05-30 | 360 | 360 | 360 | 360 | 4,000 | 1,800 |
| 1983-05-28 | 357 | 357 | 357 | 357 | 3,000 | 1,785 |
| 1983-05-24 | 355 | 357 | 355 | 357 | 5,000 | 1,785 |
| 1983-05-17 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1983-05-14 | 357 | 358 | 357 | 358 | 4,000 | 1,790 |
| 1983-05-13 | 356 | 356 | 356 | 356 | 2,000 | 1,780 |
| 1983-05-12 | 357 | 357 | 357 | 357 | 1,000 | 1,785 |
| 1983-05-10 | 359 | 359 | 359 | 359 | 1,000 | 1,795 |
| 1983-05-09 | 353 | 353 | 353 | 353 | 1,000 | 1,765 |
| 1983-05-06 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1983-04-22 | 330 | 330 | 324 | 324 | 3,000 | 1,620 |
| 1983-04-21 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1983-04-20 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 1983-04-13 | 321 | 321 | 320 | 320 | 2,000 | 1,600 |
| 1983-04-08 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 1983-04-07 | 316 | 316 | 316 | 316 | 2,000 | 1,580 |
| 1983-04-06 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1983-04-04 | 321 | 330 | 316 | 330 | 6,000 | 1,650 |
| 1983-04-01 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1983-03-22 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 1983-03-17 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 1983-03-09 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1983-03-08 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 1983-03-03 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 1983-03-01 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1983-02-24 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 1983-02-18 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 1983-02-17 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 1983-02-16 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1983-02-15 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1983-02-12 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1983-02-08 | 308 | 310 | 308 | 310 | 2,000 | 1,550 |
| 1983-02-07 | 308 | 308 | 308 | 308 | 1,000 | 1,540 |
| 1983-02-04 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 1983-02-03 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 1983-01-28 | 304 | 320 | 304 | 320 | 2,000 | 1,600 |
| 1983-01-25 | 323 | 323 | 320 | 320 | 2,000 | 1,600 |
| 1983-01-24 | 323 | 323 | 323 | 323 | 1,000 | 1,615 |
| 1983-01-18 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1983-01-13 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1983-01-10 | 356 | 356 | 356 | 356 | 2,000 | 1,780 |
| 1983-01-05 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
分割・併合履歴 ： [2017-09-27]1株→0.2株