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 |
|---|---|---|---|---|---|---|
| 1984-12-25 | 395 | 395 | 395 | 395 | 2,000 | 1,975 |
| 1984-12-24 | 386 | 386 | 386 | 386 | 1,000 | 1,930 |
| 1984-12-18 | 375 | 375 | 371 | 371 | 4,000 | 1,855 |
| 1984-12-15 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 1984-12-12 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1984-12-07 | 398 | 400 | 398 | 400 | 4,000 | 2,000 |
| 1984-12-06 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 1984-12-05 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 1984-12-03 | 390 | 390 | 390 | 390 | 9,000 | 1,950 |
| 1984-12-01 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 1984-11-30 | 390 | 390 | 390 | 390 | 11,000 | 1,950 |
| 1984-11-29 | 390 | 390 | 390 | 390 | 14,000 | 1,950 |
| 1984-11-28 | 388 | 390 | 388 | 390 | 24,000 | 1,950 |
| 1984-11-22 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1984-11-16 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1984-11-15 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1984-11-12 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1984-11-08 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1984-11-06 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1984-11-05 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1984-11-01 | 390 | 390 | 390 | 390 | 6,000 | 1,950 |
| 1984-10-30 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1984-10-25 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1984-10-24 | 410 | 410 | 400 | 400 | 3,000 | 2,000 |
| 1984-10-23 | 397 | 397 | 397 | 397 | 4,000 | 1,985 |
| 1984-10-19 | 397 | 397 | 397 | 397 | 1,000 | 1,985 |
| 1984-10-11 | 408 | 408 | 408 | 408 | 3,000 | 2,040 |
| 1984-10-09 | 390 | 390 | 390 | 390 | 4,000 | 1,950 |
| 1984-10-05 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1984-10-04 | 390 | 390 | 385 | 385 | 8,000 | 1,925 |
| 1984-10-03 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1984-10-02 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1984-09-29 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1984-09-27 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 1984-09-19 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 1984-09-14 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 1984-09-12 | 375 | 385 | 375 | 385 | 5,000 | 1,925 |
| 1984-09-06 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 1984-09-05 | 386 | 386 | 385 | 385 | 2,000 | 1,925 |
| 1984-08-31 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1984-07-30 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 1984-07-27 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 1984-07-25 | 378 | 380 | 375 | 375 | 10,000 | 1,875 |
| 1984-07-18 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 1984-07-17 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 1984-07-09 | 371 | 371 | 370 | 370 | 5,000 | 1,850 |
| 1984-07-06 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 1984-07-05 | 375 | 375 | 375 | 375 | 3,000 | 1,875 |
| 1984-07-03 | 336 | 336 | 336 | 336 | 3,000 | 1,680 |
| 1984-06-18 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 1984-06-14 | 375 | 400 | 375 | 400 | 2,000 | 2,000 |
| 1984-06-12 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 1984-05-29 | 400 | 400 | 400 | 400 | 5,000 | 2,000 |
| 1984-05-21 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 1984-05-15 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 1984-05-11 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 1984-05-10 | 409 | 409 | 409 | 409 | 1,000 | 2,045 |
| 1984-05-08 | 409 | 409 | 409 | 409 | 1,000 | 2,045 |
| 1984-04-23 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 1984-04-19 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 1984-04-16 | 400 | 410 | 400 | 410 | 2,000 | 2,050 |
| 1984-04-12 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1984-04-11 | 410 | 410 | 400 | 400 | 2,000 | 2,000 |
| 1984-04-05 | 395 | 395 | 395 | 395 | 2,000 | 1,975 |
| 1984-03-28 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 1984-03-24 | 387 | 387 | 387 | 387 | 1,000 | 1,935 |
| 1984-03-21 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1984-03-17 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1984-03-14 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1984-03-03 | 410 | 410 | 410 | 410 | 3,000 | 2,050 |
| 1984-02-29 | 420 | 420 | 420 | 420 | 5,000 | 2,100 |
| 1984-02-28 | 425 | 430 | 425 | 425 | 3,000 | 2,125 |
| 1984-02-27 | 430 | 430 | 425 | 425 | 3,000 | 2,125 |
| 1984-02-25 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 1984-02-24 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 1984-02-23 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1984-02-21 | 420 | 420 | 420 | 420 | 9,000 | 2,100 |
| 1984-02-20 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1984-02-18 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1984-02-16 | 416 | 416 | 416 | 416 | 1,000 | 2,080 |
| 1984-02-09 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 1984-02-08 | 435 | 435 | 435 | 435 | 2,000 | 2,175 |
| 1984-02-07 | 430 | 430 | 428 | 428 | 4,000 | 2,140 |
| 1984-02-06 | 415 | 426 | 415 | 426 | 6,000 | 2,130 |
| 1984-02-04 | 405 | 410 | 405 | 410 | 2,000 | 2,050 |
| 1984-02-02 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1984-01-30 | 405 | 410 | 405 | 410 | 3,000 | 2,050 |
| 1984-01-27 | 400 | 400 | 400 | 400 | 30,000 | 2,000 |
| 1984-01-25 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1984-01-17 | 389 | 389 | 389 | 389 | 1,000 | 1,945 |
| 1984-01-13 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1984-01-12 | 360 | 360 | 360 | 360 | 4,000 | 1,800 |
| 1984-01-10 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
分割・併合履歴 ： [2017-09-27]1株→0.2株