1. HOME >
  2. 株価時系列 >
  3. 5966 >
  4. 1985年

5966 KTC(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-284904904904902,0002,450
1985-12-244814814804805,0002,400
1985-12-2353053049549513,0002,475
1985-12-205505505505507,0002,750
1985-12-1850452050451510,0002,575
1985-12-175205205055055,0002,525
1985-12-135005005005002,0002,500
1985-12-075005005005001,0002,500
1985-12-065005005005002,0002,500
1985-12-045255255255251,0002,625
1985-12-035185255185256,0002,625
1985-12-025005005005001,0002,500
1985-11-295155155155151,0002,575
1985-11-285185185185181,0002,590
1985-11-274905054905052,0002,525
1985-11-265105105105102,0002,550
1985-11-225755755755755,0002,875
1985-11-215505605505607,0002,800
1985-11-205105105105106,0002,550
1985-11-195605605605603,0002,800
1985-11-185655755655758,0002,875
1985-11-165755755755752,0002,875
1985-11-1556556555556515,0002,825
1985-11-1455557555556514,0002,825
1985-11-1355555955555514,0002,775
1985-11-1258058055555518,0002,775
1985-11-1157658957057524,0002,875
1985-11-0860060359959920,0002,995
1985-11-0760060559060296,0003,010
1985-11-0657558557057029,0002,850
1985-11-0555456255456014,0002,800
1985-11-0255656555655711,0002,785
1985-11-0154056854055220,0002,760
1985-10-315305305205307,0002,650
1985-10-305485505305309,0002,650
1985-10-2951053551051015,0002,550
1985-10-285055205055208,0002,600
1985-10-265005004804802,0002,400
1985-10-254995004995008,0002,500
1985-10-2450551050551015,0002,550
1985-10-234905004905007,0002,500
1985-10-214504504504504,0002,250
1985-10-194504504504504,0002,250
1985-10-184504504504503,0002,250
1985-10-174504504504503,0002,250
1985-10-164504504504505,0002,250
1985-10-154404504404503,0002,250
1985-10-114304304304302,0002,150
1985-10-074244244204203,0002,100
1985-10-054194244194242,0002,120
1985-10-014304304304305,0002,150
1985-09-274304304304302,0002,150
1985-09-254214304204305,0002,150
1985-09-244214214214212,0002,105
1985-09-194204204204202,0002,100
1985-09-184204204204201,0002,100
1985-09-174204204204201,0002,100
1985-09-134204204204207,0002,100
1985-09-114304304304301,0002,150
1985-09-094304304304301,0002,150
1985-09-034304304304301,0002,150
1985-08-294204204204204,0002,100
1985-08-204204204204205,0002,100
1985-08-194204204204205,0002,100
1985-08-174204204204202,0002,100
1985-08-154204204204201,0002,100
1985-08-134204204204202,0002,100
1985-08-084204204204205,0002,100
1985-08-064404404404401,0002,200
1985-08-034404404404401,0002,200
1985-08-024304304304301,0002,150
1985-08-014404404404404,0002,200
1985-07-304404404404401,0002,200
1985-07-254404404404404,0002,200
1985-07-244404404404405,0002,200
1985-07-234404404404403,0002,200
1985-07-224404404404403,0002,200
1985-07-174504504504501,0002,250
1985-07-164304304304301,0002,150
1985-07-124304304304303,0002,150
1985-07-114504504504501,0002,250
1985-07-104504504504502,0002,250
1985-07-094274404274403,0002,200
1985-07-084204204204202,0002,100
1985-07-064204204204201,0002,100
1985-07-054204204204202,0002,100
1985-07-034254304254253,0002,125
1985-07-024304304254253,0002,125
1985-07-014304304304301,0002,150
1985-06-284394404394402,0002,200
1985-06-274404404404401,0002,200
1985-06-144444504444505,0002,250
1985-06-134504504504501,0002,250
1985-06-114454504454502,0002,250
1985-06-054404404404402,0002,200
1985-06-0345045044445010,0002,250
1985-06-014404504404503,0002,250
1985-05-314404404404401,0002,200
1985-05-304274274274271,0002,135
1985-05-294254254254252,0002,125
1985-05-274254254254254,0002,125
1985-05-214294294254252,0002,125
1985-05-184304304304301,0002,150
1985-05-174304304304301,0002,150
1985-05-164304304304302,0002,150
1985-05-154354354354351,0002,175
1985-05-144234234234231,0002,115
1985-05-104424424204204,0002,100
1985-05-094414424414428,0002,210
1985-05-084454504454505,0002,250
1985-05-024204204204203,0002,100
1985-05-014204204204202,0002,100
1985-04-304304304304302,0002,150
1985-04-264504504454508,0002,250
1985-04-254404404404406,0002,200
1985-04-2442743042743011,0002,150
1985-04-2343043142042010,0002,100
1985-04-2244044043543512,0002,175
1985-04-194504524484526,0002,260
1985-04-184954954804805,0002,400
1985-04-1748149247749210,0002,460
1985-04-1659460058559028,0002,950
1985-04-1553060552559571,0002,975
1985-04-1249452549052533,0002,625
1985-04-114654784654788,0002,390
1985-04-104564654564659,0002,325
1985-04-094504564504568,0002,280
1985-04-084494504494504,0002,250
1985-04-064354354354351,0002,175
1985-04-054204204204205,0002,100
1985-04-044314314304302,0002,150
1985-04-034494494474484,0002,240
1985-04-0244545044545019,0002,250
1985-04-0144044043244017,0002,200
1985-03-304304304284303,0002,150
1985-03-2944844843243211,0002,160
1985-03-284504504484489,0002,240
1985-03-2747047645045019,0002,250
1985-03-264284304254255,0002,125
1985-03-2541041041041011,0002,050
1985-03-183903923903925,0001,960
1985-03-1639039039039016,0001,950
1985-03-153903903903903,0001,950
1985-03-143903903903901,0001,950
1985-03-133903903903904,0001,950
1985-03-123883883883882,0001,940
1985-03-073903903903901,0001,950
1985-03-063853853853851,0001,925
1985-03-053883883883883,0001,940
1985-03-013883883883881,0001,940
1985-02-283903903903905,0001,950
1985-02-273903903903902,0001,950
1985-02-263803823803807,0001,900
1985-02-253803803803801,0001,900
1985-02-233903903903901,0001,950
1985-02-223803803803802,0001,900
1985-02-213953953933932,0001,965
1985-02-204004003953952,0001,975
1985-02-044104104104101,0002,050
1985-02-024104104104101,0002,050
1985-02-014104104104103,0002,050
1985-01-3140641040541018,0002,050
1985-01-3039540039540016,0002,000
1985-01-293863863863861,0001,930
1985-01-263863863863861,0001,930
1985-01-243903903903905,0001,950
1985-01-223903903903902,0001,950
1985-01-183803803803801,0001,900
1985-01-173793793793791,0001,895
1985-01-163803803803802,0001,900
1985-01-143803803803801,0001,900
1985-01-113803803803801,0001,900
1985-01-103903903903901,0001,950
1985-01-083953953953951,0001,975
1985-01-073903903903901,0001,950
1985-01-053953953953953,0001,975

分割・併合履歴 ： [2017-09-27]1株→0.2株