5966 KTC(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-253953953953952,0001,975
1984-12-243863863863861,0001,930
1984-12-183753753713714,0001,855
1984-12-153953953953951,0001,975
1984-12-124004004004002,0002,000
1984-12-073984003984004,0002,000
1984-12-064004004004004,0002,000
1984-12-053953953953951,0001,975
1984-12-033903903903909,0001,950
1984-12-013903903903903,0001,950
1984-11-3039039039039011,0001,950
1984-11-2939039039039014,0001,950
1984-11-2838839038839024,0001,950
1984-11-223903903903901,0001,950
1984-11-163703703703701,0001,850
1984-11-153703703703701,0001,850
1984-11-123703703703701,0001,850
1984-11-083703703703701,0001,850
1984-11-063703703703701,0001,850
1984-11-053703703703701,0001,850
1984-11-013903903903906,0001,950
1984-10-304004004004001,0002,000
1984-10-254004004004001,0002,000
1984-10-244104104004003,0002,000
1984-10-233973973973974,0001,985
1984-10-193973973973971,0001,985
1984-10-114084084084083,0002,040
1984-10-093903903903904,0001,950
1984-10-053903903903901,0001,950
1984-10-043903903853858,0001,925
1984-10-033903903903901,0001,950
1984-10-023903903903901,0001,950
1984-09-293903903903901,0001,950
1984-09-273853853853851,0001,925
1984-09-193853853853851,0001,925
1984-09-143853853853851,0001,925
1984-09-123753853753855,0001,925
1984-09-063853853853852,0001,925
1984-09-053863863853852,0001,925
1984-08-313703703703701,0001,850
1984-07-303653653653651,0001,825
1984-07-273803803803803,0001,900
1984-07-2537838037537510,0001,875
1984-07-183653653653652,0001,825
1984-07-173853853853851,0001,925
1984-07-093713713703705,0001,850
1984-07-063703703703702,0001,850
1984-07-053753753753753,0001,875
1984-07-033363363363363,0001,680
1984-06-183653653653651,0001,825
1984-06-143754003754002,0002,000
1984-06-123753753753752,0001,875
1984-05-294004004004005,0002,000
1984-05-213853853853851,0001,925
1984-05-153853853853851,0001,925
1984-05-114054054054051,0002,025
1984-05-104094094094091,0002,045
1984-05-084094094094091,0002,045
1984-04-234104104104102,0002,050
1984-04-194104104104102,0002,050
1984-04-164004104004102,0002,050
1984-04-124004004004001,0002,000
1984-04-114104104004002,0002,000
1984-04-053953953953952,0001,975
1984-03-283953953953951,0001,975
1984-03-243873873873871,0001,935
1984-03-214104104104101,0002,050
1984-03-174104104104101,0002,050
1984-03-144104104104101,0002,050
1984-03-034104104104103,0002,050
1984-02-294204204204205,0002,100
1984-02-284254304254253,0002,125
1984-02-274304304254253,0002,125
1984-02-254254254254251,0002,125
1984-02-244254254254251,0002,125
1984-02-234304304304301,0002,150
1984-02-214204204204209,0002,100
1984-02-204304304304301,0002,150
1984-02-184304304304301,0002,150
1984-02-164164164164161,0002,080
1984-02-094304304304302,0002,150
1984-02-084354354354352,0002,175
1984-02-074304304284284,0002,140
1984-02-064154264154266,0002,130
1984-02-044054104054102,0002,050
1984-02-024104104104101,0002,050
1984-01-304054104054103,0002,050
1984-01-2740040040040030,0002,000
1984-01-254004004004001,0002,000
1984-01-173893893893891,0001,945
1984-01-133803803803801,0001,900
1984-01-123603603603604,0001,800
1984-01-103503503503502,0001,750

分割・併合履歴 : [2017-09-27]1株→0.2株