5966 KTC(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-24	440	440	440	440	2,000	2,200
1986-12-19	395	395	395	395	1,000	1,975
1986-12-18	388	388	388	388	2,000	1,940
1986-12-17	390	390	390	390	2,000	1,950
1986-12-12	395	395	388	388	8,000	1,940
1986-12-10	390	390	390	390	1,000	1,950
1986-12-09	395	395	395	395	5,000	1,975
1986-12-05	388	393	388	393	4,000	1,965
1986-11-28	384	384	384	384	1,000	1,920
1986-11-27	385	385	385	385	9,000	1,925
1986-11-26	385	385	385	385	1,000	1,925
1986-11-25	385	385	385	385	3,000	1,925
1986-11-22	385	385	385	385	5,000	1,925
1986-11-20	385	385	385	385	1,000	1,925
1986-11-19	385	385	385	385	1,000	1,925
1986-11-18	385	385	385	385	1,000	1,925
1986-11-17	385	385	385	385	5,000	1,925
1986-11-13	385	385	385	385	2,000	1,925
1986-11-11	398	398	398	398	2,000	1,990
1986-10-27	402	402	402	402	5,000	2,010
1986-10-20	402	402	402	402	2,000	2,010
1986-10-17	402	402	402	402	2,000	2,010
1986-10-15	402	402	402	402	2,000	2,010
1986-10-08	385	402	385	402	5,000	2,010
1986-10-01	401	401	401	401	2,000	2,005
1986-09-27	401	401	401	401	2,000	2,005
1986-09-17	430	430	430	430	3,000	2,150
1986-09-16	430	430	430	430	1,000	2,150
1986-09-10	430	430	430	430	5,000	2,150
1986-09-08	430	430	430	430	1,000	2,150
1986-09-01	425	425	425	425	1,000	2,125
1986-08-30	425	425	425	425	1,000	2,125
1986-08-29	440	440	440	440	5,000	2,200
1986-08-28	435	435	435	435	2,000	2,175
1986-08-26	400	400	400	400	1,000	2,000
1986-08-23	392	392	392	392	1,000	1,960
1986-08-22	401	401	401	401	1,000	2,005
1986-08-21	430	430	420	420	4,000	2,100
1986-08-15	435	435	435	435	1,000	2,175
1986-08-07	422	422	422	422	10,000	2,110
1986-08-06	422	422	422	422	1,000	2,110
1986-08-02	423	423	421	421	4,000	2,105
1986-07-30	430	430	421	421	9,000	2,105
1986-07-29	441	441	430	430	17,000	2,150
1986-07-26	445	445	445	445	1,000	2,225
1986-07-18	440	440	440	440	5,000	2,200
1986-07-17	463	463	454	454	3,000	2,270
1986-07-15	462	466	462	463	6,000	2,315
1986-07-14	480	480	480	480	2,000	2,400
1986-07-11	480	480	476	476	2,000	2,380
1986-07-08	485	485	485	485	1,000	2,425
1986-07-04	480	500	480	500	8,000	2,500
1986-07-03	485	485	480	480	4,000	2,400
1986-07-02	475	480	475	480	3,000	2,400
1986-07-01	480	480	480	480	1,000	2,400
1986-06-30	480	480	480	480	2,000	2,400
1986-06-26	498	498	498	498	3,000	2,490
1986-06-25	515	515	500	500	3,000	2,500
1986-06-24	515	515	515	515	14,000	2,575
1986-06-21	525	525	525	525	3,000	2,625
1986-06-20	525	525	525	525	2,000	2,625
1986-06-19	545	545	534	534	5,000	2,670
1986-06-18	515	555	515	535	34,000	2,675
1986-06-17	510	510	510	510	3,000	2,550
1986-06-16	560	560	560	560	8,000	2,800
1986-06-13	525	555	525	555	38,000	2,775
1986-06-12	545	545	535	545	7,000	2,725
1986-06-11	545	545	515	535	14,000	2,675
1986-06-10	570	570	555	555	26,000	2,775
1986-06-07	500	503	500	503	5,000	2,515
1986-06-06	475	475	475	475	3,000	2,375
1986-06-05	465	465	465	465	2,000	2,325
1986-06-04	465	465	465	465	1,000	2,325
1986-06-03	465	465	465	465	13,000	2,325
1986-06-02	465	465	465	465	3,000	2,325
1986-05-31	465	465	465	465	5,000	2,325
1986-05-30	465	465	465	465	4,000	2,325
1986-05-29	465	465	450	450	5,000	2,250
1986-05-28	465	465	465	465	1,000	2,325
1986-05-27	465	465	465	465	2,000	2,325
1986-05-23	466	466	466	466	1,000	2,330
1986-05-22	465	465	465	465	3,000	2,325
1986-05-21	465	465	465	465	2,000	2,325
1986-05-16	450	450	450	450	5,000	2,250
1986-05-15	450	450	450	450	1,000	2,250
1986-05-13	470	470	450	450	3,000	2,250
1986-05-07	495	495	490	494	4,000	2,470
1986-05-06	495	495	495	495	1,000	2,475
1986-05-02	498	500	498	500	7,000	2,500
1986-04-30	435	435	435	435	3,000	2,175
1986-04-28	435	435	435	435	2,000	2,175
1986-04-26	450	450	450	450	1,000	2,250
1986-04-21	426	426	426	426	2,000	2,130
1986-04-19	426	426	426	426	1,000	2,130
1986-04-18	431	431	431	431	1,000	2,155
1986-04-16	425	425	425	425	1,000	2,125
1986-04-15	420	420	420	420	3,000	2,100
1986-04-14	435	435	420	420	20,000	2,100
1986-04-11	435	435	435	435	2,000	2,175
1986-04-10	448	448	448	448	2,000	2,240
1986-04-08	449	449	449	449	2,000	2,245
1986-04-05	405	405	405	405	1,000	2,025
1986-04-04	405	405	405	405	1,000	2,025
1986-04-02	410	410	400	400	27,000	2,000
1986-04-01	420	421	410	410	25,000	2,050
1986-03-31	420	420	420	420	2,000	2,100
1986-03-27	430	430	430	430	3,000	2,150
1986-03-26	430	430	430	430	1,000	2,150
1986-03-24	421	421	421	421	6,000	2,105
1986-03-19	451	470	451	470	7,000	2,350
1986-03-18	467	467	465	465	2,000	2,325
1986-03-13	470	470	470	470	1,000	2,350
1986-03-11	466	470	466	470	2,000	2,350
1986-03-07	470	470	470	470	2,000	2,350
1986-03-06	470	470	470	470	1,000	2,350
1986-03-05	470	470	470	470	3,000	2,350
1986-03-04	470	470	470	470	3,000	2,350
1986-02-22	495	495	495	495	1,000	2,475
1986-02-20	456	456	456	456	3,000	2,280
1986-02-19	456	456	456	456	1,000	2,280
1986-02-18	451	451	451	451	4,000	2,255
1986-02-17	451	451	451	451	2,000	2,255
1986-02-15	470	470	470	470	3,000	2,350
1986-02-14	470	470	465	465	12,000	2,325
1986-02-13	470	470	470	470	3,000	2,350
1986-02-12	470	470	470	470	2,000	2,350
1986-02-06	470	470	460	470	5,000	2,350
1986-02-05	470	470	470	470	3,000	2,350
1986-02-04	470	470	470	470	1,000	2,350
1986-02-03	480	480	480	480	1,000	2,400
1986-02-01	480	480	480	480	2,000	2,400
1986-01-31	480	480	480	480	3,000	2,400
1986-01-22	480	480	480	480	2,000	2,400
1986-01-17	500	500	500	500	1,000	2,500
1986-01-13	500	500	500	500	1,000	2,500
1986-01-10	550	550	500	500	6,000	2,500
1986-01-09	500	503	500	503	3,000	2,515
1986-01-08	493	493	493	493	1,000	2,465
1986-01-07	485	485	485	485	1,000	2,425

分割・併合履歴： [2017-09-27]1株→0.2株