5966 KTC(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1988-12-26 | 608 | 608 | 608 | 608 | 1,000 | 3,040 |
| 1988-12-24 | 610 | 610 | 609 | 609 | 3,000 | 3,045 |
| 1988-12-23 | 610 | 610 | 608 | 608 | 2,000 | 3,040 |
| 1988-12-22 | 609 | 609 | 609 | 609 | 4,000 | 3,045 |
| 1988-12-21 | 609 | 609 | 609 | 609 | 1,000 | 3,045 |
| 1988-12-16 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 1988-12-15 | 605 | 605 | 605 | 605 | 5,000 | 3,025 |
| 1988-12-12 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 1988-12-09 | 601 | 610 | 601 | 610 | 2,000 | 3,050 |
| 1988-12-08 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1988-12-07 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
| 1988-12-06 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1988-12-05 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
| 1988-12-01 | 601 | 601 | 601 | 601 | 2,000 | 3,005 |
| 1988-11-29 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 1988-11-28 | 600 | 600 | 600 | 600 | 5,000 | 3,000 |
| 1988-11-26 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 1988-11-25 | 600 | 600 | 595 | 595 | 3,000 | 2,975 |
| 1988-11-22 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1988-11-17 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1988-11-11 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1988-11-09 | 530 | 580 | 530 | 580 | 16,000 | 2,900 |
| 1988-11-02 | 590 | 590 | 590 | 590 | 5,000 | 2,950 |
| 1988-10-31 | 581 | 581 | 581 | 581 | 1,000 | 2,905 |
| 1988-10-29 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1988-10-28 | 600 | 600 | 600 | 600 | 5,000 | 3,000 |
| 1988-10-21 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1988-10-18 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1988-10-04 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1988-09-27 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1988-09-22 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 1988-09-21 | 600 | 600 | 580 | 580 | 6,000 | 2,900 |
| 1988-09-20 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1988-09-13 | 605 | 605 | 605 | 605 | 2,000 | 3,025 |
| 1988-09-12 | 600 | 605 | 600 | 605 | 4,000 | 3,025 |
| 1988-09-07 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1988-09-05 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
| 1988-09-01 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
| 1988-08-31 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1988-08-26 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
| 1988-08-25 | 640 | 645 | 640 | 645 | 2,000 | 3,225 |
| 1988-08-22 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1988-08-19 | 650 | 650 | 650 | 650 | 4,000 | 3,250 |
| 1988-08-17 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1988-08-16 | 645 | 645 | 645 | 645 | 2,000 | 3,225 |
| 1988-08-11 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
| 1988-08-09 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 1988-08-08 | 650 | 650 | 650 | 650 | 6,000 | 3,250 |
| 1988-07-30 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1988-07-29 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1988-07-27 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1988-07-26 | 645 | 650 | 645 | 650 | 5,000 | 3,250 |
| 1988-07-25 | 648 | 648 | 645 | 645 | 34,000 | 3,225 |
| 1988-07-22 | 649 | 649 | 649 | 649 | 6,000 | 3,245 |
| 1988-07-21 | 671 | 671 | 650 | 650 | 2,000 | 3,250 |
| 1988-07-20 | 675 | 676 | 675 | 676 | 2,000 | 3,380 |
| 1988-07-19 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 1988-07-15 | 700 | 700 | 700 | 700 | 5,000 | 3,500 |
| 1988-07-14 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1988-07-13 | 707 | 707 | 707 | 707 | 3,000 | 3,535 |
| 1988-07-08 | 707 | 707 | 707 | 707 | 1,000 | 3,535 |
| 1988-07-07 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 1988-07-05 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
| 1988-07-04 | 705 | 705 | 705 | 705 | 1,000 | 3,525 |
| 1988-07-02 | 736 | 736 | 736 | 736 | 4,000 | 3,680 |
| 1988-07-01 | 750 | 750 | 736 | 736 | 3,000 | 3,680 |
| 1988-06-30 | 750 | 750 | 740 | 750 | 6,000 | 3,750 |
| 1988-06-29 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1988-06-27 | 775 | 775 | 750 | 750 | 6,000 | 3,750 |
| 1988-06-24 | 755 | 755 | 755 | 755 | 2,000 | 3,775 |
| 1988-06-23 | 742 | 775 | 742 | 770 | 7,000 | 3,850 |
| 1988-06-22 | 741 | 742 | 741 | 742 | 9,000 | 3,710 |
| 1988-06-21 | 750 | 750 | 741 | 741 | 3,000 | 3,705 |
| 1988-06-20 | 750 | 750 | 741 | 741 | 12,000 | 3,705 |
| 1988-06-17 | 750 | 750 | 750 | 750 | 3,000 | 3,750 |
| 1988-06-16 | 770 | 770 | 760 | 760 | 7,000 | 3,800 |
| 1988-06-15 | 790 | 790 | 775 | 775 | 6,000 | 3,875 |
| 1988-06-14 | 790 | 790 | 790 | 790 | 5,000 | 3,950 |
| 1988-06-13 | 755 | 785 | 750 | 785 | 11,000 | 3,925 |
| 1988-06-10 | 825 | 825 | 820 | 820 | 8,000 | 4,100 |
| 1988-06-09 | 835 | 860 | 835 | 849 | 27,000 | 4,245 |
| 1988-06-08 | 820 | 825 | 820 | 825 | 40,000 | 4,125 |
| 1988-06-07 | 745 | 775 | 745 | 775 | 25,000 | 3,875 |
| 1988-06-06 | 720 | 725 | 720 | 725 | 8,000 | 3,625 |
| 1988-06-04 | 720 | 720 | 720 | 720 | 13,000 | 3,600 |
| 1988-06-03 | 715 | 720 | 710 | 712 | 17,000 | 3,560 |
| 1988-06-02 | 710 | 710 | 710 | 710 | 18,000 | 3,550 |
| 1988-06-01 | 665 | 700 | 665 | 700 | 20,000 | 3,500 |
| 1988-05-31 | 665 | 665 | 650 | 650 | 6,000 | 3,250 |
| 1988-05-30 | 665 | 665 | 665 | 665 | 8,000 | 3,325 |
| 1988-05-28 | 665 | 665 | 665 | 665 | 4,000 | 3,325 |
| 1988-05-27 | 665 | 665 | 665 | 665 | 11,000 | 3,325 |
| 1988-05-26 | 665 | 665 | 665 | 665 | 11,000 | 3,325 |
| 1988-05-25 | 665 | 665 | 665 | 665 | 15,000 | 3,325 |
| 1988-05-24 | 665 | 665 | 665 | 665 | 23,000 | 3,325 |
| 1988-05-23 | 660 | 665 | 660 | 665 | 6,000 | 3,325 |
| 1988-05-20 | 650 | 655 | 650 | 655 | 6,000 | 3,275 |
| 1988-05-19 | 665 | 665 | 651 | 651 | 7,000 | 3,255 |
| 1988-05-18 | 661 | 665 | 660 | 665 | 23,000 | 3,325 |
| 1988-05-17 | 690 | 690 | 660 | 660 | 14,000 | 3,300 |
| 1988-05-16 | 649 | 660 | 649 | 650 | 23,000 | 3,250 |
| 1988-05-13 | 630 | 649 | 630 | 649 | 23,000 | 3,245 |
| 1988-05-12 | 620 | 630 | 620 | 630 | 6,000 | 3,150 |
| 1988-05-11 | 630 | 630 | 610 | 610 | 13,000 | 3,050 |
| 1988-05-10 | 615 | 630 | 610 | 630 | 18,000 | 3,150 |
| 1988-05-09 | 610 | 615 | 610 | 615 | 6,000 | 3,075 |
| 1988-05-07 | 610 | 610 | 610 | 610 | 12,000 | 3,050 |
| 1988-05-06 | 600 | 610 | 600 | 610 | 12,000 | 3,050 |
| 1988-04-30 | 600 | 600 | 600 | 600 | 8,000 | 3,000 |
| 1988-04-28 | 590 | 600 | 590 | 600 | 20,000 | 3,000 |
| 1988-04-27 | 590 | 590 | 590 | 590 | 7,000 | 2,950 |
| 1988-04-26 | 590 | 590 | 590 | 590 | 10,000 | 2,950 |
| 1988-04-25 | 590 | 590 | 585 | 585 | 4,000 | 2,925 |
| 1988-04-23 | 576 | 576 | 576 | 576 | 1,000 | 2,880 |
| 1988-04-21 | 575 | 576 | 575 | 576 | 4,000 | 2,880 |
| 1988-04-20 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 1988-04-19 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1988-04-18 | 590 | 590 | 590 | 590 | 5,000 | 2,950 |
| 1988-04-14 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1988-04-13 | 590 | 590 | 580 | 580 | 11,000 | 2,900 |
| 1988-04-12 | 600 | 600 | 595 | 595 | 5,000 | 2,975 |
| 1988-04-11 | 590 | 600 | 590 | 600 | 35,000 | 3,000 |
| 1988-04-08 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1988-04-07 | 592 | 592 | 590 | 592 | 6,000 | 2,960 |
| 1988-04-06 | 592 | 592 | 592 | 592 | 2,000 | 2,960 |
| 1988-04-04 | 598 | 598 | 595 | 595 | 3,000 | 2,975 |
| 1988-04-02 | 595 | 595 | 595 | 595 | 4,000 | 2,975 |
| 1988-04-01 | 585 | 585 | 585 | 585 | 2,000 | 2,925 |
| 1988-03-28 | 580 | 580 | 555 | 555 | 3,000 | 2,775 |
| 1988-03-25 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 1988-03-24 | 599 | 600 | 595 | 595 | 9,000 | 2,975 |
| 1988-03-23 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1988-03-22 | 585 | 600 | 580 | 600 | 8,000 | 3,000 |
| 1988-03-18 | 580 | 585 | 580 | 580 | 5,000 | 2,900 |
| 1988-03-17 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 1988-03-16 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1988-03-15 | 605 | 605 | 600 | 600 | 11,000 | 3,000 |
| 1988-03-11 | 530 | 535 | 530 | 535 | 5,000 | 2,675 |
| 1988-03-10 | 530 | 535 | 530 | 535 | 3,000 | 2,675 |
| 1988-03-09 | 530 | 530 | 530 | 530 | 4,000 | 2,650 |
| 1988-03-04 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 1988-03-03 | 530 | 535 | 530 | 535 | 2,000 | 2,675 |
| 1988-03-02 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1988-02-29 | 530 | 530 | 525 | 525 | 5,000 | 2,625 |
| 1988-02-27 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1988-02-22 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 1988-02-19 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1988-02-18 | 535 | 535 | 535 | 535 | 3,000 | 2,675 |
| 1988-02-17 | 536 | 536 | 536 | 536 | 1,000 | 2,680 |
| 1988-02-16 | 540 | 540 | 540 | 540 | 6,000 | 2,700 |
| 1988-02-15 | 536 | 536 | 536 | 536 | 2,000 | 2,680 |
| 1988-02-10 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1988-02-09 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1988-02-05 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1988-02-04 | 530 | 530 | 510 | 510 | 4,000 | 2,550 |
| 1988-02-03 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 1988-02-02 | 520 | 530 | 520 | 530 | 2,000 | 2,650 |
| 1988-02-01 | 520 | 520 | 520 | 520 | 3,000 | 2,600 |
| 1988-01-30 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 1988-01-29 | 515 | 515 | 515 | 515 | 2,000 | 2,575 |
| 1988-01-27 | 489 | 489 | 489 | 489 | 2,000 | 2,445 |
| 1988-01-26 | 488 | 488 | 488 | 488 | 4,000 | 2,440 |
| 1988-01-25 | 488 | 488 | 488 | 488 | 2,000 | 2,440 |
| 1988-01-13 | 481 | 481 | 481 | 481 | 3,000 | 2,405 |
| 1988-01-12 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
分割・併合履歴 ： [2017-09-27]1株→0.2株