5966 KTC(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-23 | 520 | 520 | 520 | 520 | 8,000 | 2,600 |
| 1987-12-21 | 519 | 520 | 519 | 520 | 2,000 | 2,600 |
| 1987-12-11 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 1987-12-10 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1987-12-09 | 465 | 465 | 465 | 465 | 9,000 | 2,325 |
| 1987-12-08 | 465 | 465 | 465 | 465 | 2,000 | 2,325 |
| 1987-11-17 | 455 | 455 | 455 | 455 | 4,000 | 2,275 |
| 1987-11-10 | 451 | 451 | 451 | 451 | 1,000 | 2,255 |
| 1987-11-09 | 482 | 482 | 451 | 451 | 2,000 | 2,255 |
| 1987-11-07 | 482 | 482 | 482 | 482 | 1,000 | 2,410 |
| 1987-11-05 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 1987-11-02 | 520 | 525 | 520 | 525 | 4,000 | 2,625 |
| 1987-10-30 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1987-10-24 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1987-10-23 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 1987-10-22 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 1987-10-20 | 580 | 580 | 560 | 560 | 19,000 | 2,800 |
| 1987-10-19 | 583 | 583 | 580 | 581 | 13,000 | 2,905 |
| 1987-10-16 | 583 | 583 | 580 | 580 | 8,000 | 2,900 |
| 1987-10-15 | 570 | 580 | 570 | 570 | 8,000 | 2,850 |
| 1987-10-13 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 1987-10-12 | 560 | 570 | 560 | 570 | 2,000 | 2,850 |
| 1987-10-09 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 1987-10-08 | 550 | 550 | 550 | 550 | 4,000 | 2,750 |
| 1987-10-07 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1987-10-06 | 580 | 580 | 580 | 580 | 12,000 | 2,900 |
| 1987-10-03 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
| 1987-10-02 | 560 | 580 | 560 | 580 | 3,000 | 2,900 |
| 1987-10-01 | 551 | 551 | 551 | 551 | 16,000 | 2,755 |
| 1987-09-30 | 551 | 551 | 550 | 550 | 6,000 | 2,750 |
| 1987-09-29 | 550 | 550 | 550 | 550 | 17,000 | 2,750 |
| 1987-09-26 | 525 | 525 | 525 | 525 | 4,000 | 2,625 |
| 1987-09-25 | 526 | 526 | 525 | 525 | 2,000 | 2,625 |
| 1987-09-24 | 540 | 540 | 540 | 540 | 13,000 | 2,700 |
| 1987-09-22 | 540 | 540 | 539 | 539 | 15,000 | 2,695 |
| 1987-09-21 | 530 | 540 | 525 | 540 | 4,000 | 2,700 |
| 1987-09-18 | 525 | 530 | 525 | 525 | 7,000 | 2,625 |
| 1987-09-17 | 520 | 520 | 520 | 520 | 5,000 | 2,600 |
| 1987-09-16 | 520 | 520 | 520 | 520 | 3,000 | 2,600 |
| 1987-09-14 | 515 | 515 | 515 | 515 | 2,000 | 2,575 |
| 1987-09-08 | 525 | 525 | 510 | 510 | 3,000 | 2,550 |
| 1987-09-05 | 530 | 540 | 530 | 540 | 2,000 | 2,700 |
| 1987-09-04 | 527 | 527 | 525 | 526 | 10,000 | 2,630 |
| 1987-09-03 | 527 | 527 | 526 | 526 | 2,000 | 2,630 |
| 1987-09-02 | 540 | 540 | 527 | 527 | 3,000 | 2,635 |
| 1987-09-01 | 520 | 526 | 520 | 526 | 14,000 | 2,630 |
| 1987-08-31 | 510 | 520 | 510 | 520 | 7,000 | 2,600 |
| 1987-08-28 | 490 | 490 | 490 | 490 | 3,000 | 2,450 |
| 1987-08-27 | 486 | 487 | 485 | 487 | 3,000 | 2,435 |
| 1987-08-26 | 490 | 490 | 486 | 486 | 3,000 | 2,430 |
| 1987-08-25 | 495 | 495 | 491 | 491 | 3,000 | 2,455 |
| 1987-08-24 | 495 | 495 | 495 | 495 | 17,000 | 2,475 |
| 1987-08-21 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1987-08-20 | 520 | 525 | 520 | 520 | 4,000 | 2,600 |
| 1987-08-19 | 510 | 525 | 510 | 525 | 8,000 | 2,625 |
| 1987-08-18 | 530 | 530 | 530 | 530 | 5,000 | 2,650 |
| 1987-08-17 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 1987-08-14 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 1987-08-07 | 485 | 485 | 485 | 485 | 4,000 | 2,425 |
| 1987-08-04 | 485 | 485 | 485 | 485 | 2,000 | 2,425 |
| 1987-08-03 | 485 | 485 | 485 | 485 | 9,000 | 2,425 |
| 1987-08-01 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 1987-07-31 | 480 | 485 | 480 | 483 | 3,000 | 2,415 |
| 1987-07-30 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 1987-07-29 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 1987-07-27 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 1987-07-22 | 467 | 467 | 450 | 450 | 12,000 | 2,250 |
| 1987-07-21 | 470 | 475 | 470 | 470 | 4,000 | 2,350 |
| 1987-07-20 | 467 | 470 | 467 | 470 | 3,000 | 2,350 |
| 1987-07-17 | 465 | 465 | 465 | 465 | 3,000 | 2,325 |
| 1987-07-15 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 1987-07-14 | 465 | 465 | 465 | 465 | 4,000 | 2,325 |
| 1987-07-13 | 465 | 466 | 465 | 466 | 4,000 | 2,330 |
| 1987-07-10 | 466 | 466 | 466 | 466 | 5,000 | 2,330 |
| 1987-07-09 | 452 | 465 | 452 | 465 | 2,000 | 2,325 |
| 1987-07-08 | 475 | 475 | 474 | 474 | 2,000 | 2,370 |
| 1987-07-07 | 475 | 475 | 475 | 475 | 5,000 | 2,375 |
| 1987-07-02 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 1987-06-29 | 462 | 462 | 462 | 462 | 1,000 | 2,310 |
| 1987-06-26 | 460 | 460 | 450 | 460 | 6,000 | 2,300 |
| 1987-06-23 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 1987-06-19 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 1987-06-18 | 485 | 485 | 485 | 485 | 7,000 | 2,425 |
| 1987-06-17 | 470 | 485 | 470 | 485 | 16,000 | 2,425 |
| 1987-06-16 | 454 | 480 | 454 | 480 | 3,000 | 2,400 |
| 1987-06-15 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1987-06-12 | 480 | 480 | 480 | 480 | 5,000 | 2,400 |
| 1987-06-11 | 485 | 485 | 480 | 480 | 6,000 | 2,400 |
| 1987-06-10 | 485 | 485 | 480 | 480 | 3,000 | 2,400 |
| 1987-06-09 | 460 | 489 | 460 | 480 | 10,000 | 2,400 |
| 1987-06-08 | 460 | 460 | 455 | 455 | 7,000 | 2,275 |
| 1987-06-06 | 428 | 428 | 428 | 428 | 3,000 | 2,140 |
| 1987-06-05 | 430 | 430 | 420 | 428 | 8,000 | 2,140 |
| 1987-06-04 | 435 | 435 | 434 | 435 | 7,000 | 2,175 |
| 1987-06-02 | 434 | 434 | 434 | 434 | 2,000 | 2,170 |
| 1987-05-29 | 434 | 434 | 434 | 434 | 2,000 | 2,170 |
| 1987-05-28 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 1987-05-27 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 1987-05-26 | 460 | 460 | 460 | 460 | 4,000 | 2,300 |
| 1987-05-25 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 1987-05-23 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 1987-05-22 | 460 | 460 | 450 | 450 | 7,000 | 2,250 |
| 1987-05-21 | 490 | 490 | 490 | 490 | 13,000 | 2,450 |
| 1987-05-20 | 451 | 480 | 451 | 480 | 9,000 | 2,400 |
| 1987-05-19 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1987-05-18 | 400 | 400 | 397 | 398 | 4,000 | 1,990 |
| 1987-05-15 | 396 | 396 | 396 | 396 | 1,000 | 1,980 |
| 1987-05-12 | 396 | 396 | 396 | 396 | 1,000 | 1,980 |
| 1987-05-07 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 1987-05-06 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 1987-04-30 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 1987-04-27 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 1987-04-24 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1987-04-23 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 1987-04-13 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 1987-04-09 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 1987-04-08 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 1987-04-02 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 1987-04-01 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1987-03-30 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1987-03-27 | 390 | 400 | 390 | 400 | 5,000 | 2,000 |
| 1987-03-26 | 380 | 400 | 380 | 400 | 6,000 | 2,000 |
| 1987-03-25 | 390 | 405 | 390 | 405 | 3,000 | 2,025 |
| 1987-03-24 | 404 | 404 | 404 | 404 | 5,000 | 2,020 |
| 1987-03-23 | 404 | 404 | 400 | 404 | 3,000 | 2,020 |
| 1987-03-19 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 1987-03-18 | 430 | 430 | 420 | 420 | 3,000 | 2,100 |
| 1987-03-17 | 425 | 430 | 425 | 430 | 2,000 | 2,150 |
| 1987-03-16 | 400 | 430 | 400 | 428 | 7,000 | 2,140 |
| 1987-03-13 | 380 | 390 | 380 | 390 | 2,000 | 1,950 |
| 1987-03-12 | 377 | 377 | 377 | 377 | 1,000 | 1,885 |
| 1987-03-11 | 385 | 390 | 372 | 377 | 7,000 | 1,885 |
| 1987-03-10 | 390 | 390 | 385 | 385 | 5,000 | 1,925 |
| 1987-03-09 | 400 | 401 | 400 | 400 | 4,000 | 2,000 |
| 1987-03-06 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1987-03-05 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1987-03-04 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1987-03-02 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1987-02-26 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1987-02-25 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 1987-02-20 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1987-02-19 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1987-02-18 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 1987-02-16 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1987-02-12 | 385 | 386 | 385 | 386 | 2,000 | 1,930 |
| 1987-02-05 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1987-02-04 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 1987-02-02 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 1987-01-29 | 385 | 385 | 385 | 385 | 3,000 | 1,925 |
| 1987-01-28 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 1987-01-27 | 390 | 390 | 385 | 385 | 2,000 | 1,925 |
| 1987-01-26 | 390 | 390 | 390 | 390 | 4,000 | 1,950 |
| 1987-01-22 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1987-01-19 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 1987-01-12 | 430 | 430 | 430 | 430 | 4,000 | 2,150 |
| 1987-01-09 | 430 | 430 | 430 | 430 | 7,000 | 2,150 |
分割・併合履歴 ： [2017-09-27]1株→0.2株