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