5966 KTC(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,690 | 1,690 | 1,690 | 1,690 | 4,000 | 8,450 |
| 1989-12-28 | 1,690 | 1,700 | 1,690 | 1,690 | 3,000 | 8,450 |
| 1989-12-27 | 1,670 | 1,700 | 1,670 | 1,700 | 2,000 | 8,500 |
| 1989-12-26 | 1,690 | 1,700 | 1,690 | 1,700 | 2,000 | 8,500 |
| 1989-12-25 | 1,650 | 1,700 | 1,650 | 1,700 | 15,000 | 8,500 |
| 1989-12-22 | 1,690 | 1,700 | 1,690 | 1,700 | 2,000 | 8,500 |
| 1989-12-21 | 1,700 | 1,700 | 1,690 | 1,700 | 5,000 | 8,500 |
| 1989-12-20 | 1,670 | 1,700 | 1,670 | 1,700 | 25,000 | 8,500 |
| 1989-12-19 | 1,650 | 1,700 | 1,650 | 1,700 | 28,000 | 8,500 |
| 1989-12-18 | 1,650 | 1,690 | 1,650 | 1,690 | 16,000 | 8,450 |
| 1989-12-15 | 1,650 | 1,700 | 1,650 | 1,700 | 11,000 | 8,500 |
| 1989-12-14 | 1,690 | 1,700 | 1,680 | 1,700 | 24,000 | 8,500 |
| 1989-12-13 | 1,700 | 1,700 | 1,680 | 1,700 | 7,000 | 8,500 |
| 1989-12-12 | 1,700 | 1,700 | 1,680 | 1,700 | 15,000 | 8,500 |
| 1989-12-11 | 1,690 | 1,710 | 1,690 | 1,700 | 16,000 | 8,500 |
| 1989-12-08 | 1,720 | 1,750 | 1,690 | 1,700 | 44,000 | 8,500 |
| 1989-12-07 | 1,700 | 1,760 | 1,700 | 1,730 | 18,000 | 8,650 |
| 1989-12-06 | 1,830 | 1,840 | 1,740 | 1,840 | 25,000 | 9,200 |
| 1989-12-05 | 1,730 | 1,870 | 1,730 | 1,860 | 65,000 | 9,300 |
| 1989-12-04 | 1,600 | 1,730 | 1,590 | 1,730 | 68,000 | 8,650 |
| 1989-12-01 | 1,570 | 1,680 | 1,560 | 1,660 | 48,000 | 8,300 |
| 1989-11-30 | 1,470 | 1,570 | 1,460 | 1,570 | 30,000 | 7,850 |
| 1989-11-29 | 1,450 | 1,480 | 1,450 | 1,480 | 28,000 | 7,400 |
| 1989-11-28 | 1,350 | 1,350 | 1,310 | 1,350 | 24,000 | 6,750 |
| 1989-11-27 | 1,290 | 1,300 | 1,290 | 1,300 | 19,000 | 6,500 |
| 1989-11-24 | 1,190 | 1,300 | 1,170 | 1,300 | 33,000 | 6,500 |
| 1989-11-22 | 1,150 | 1,180 | 1,150 | 1,180 | 19,000 | 5,900 |
| 1989-11-21 | 1,130 | 1,150 | 1,130 | 1,130 | 10,000 | 5,650 |
| 1989-11-20 | 1,190 | 1,190 | 1,130 | 1,150 | 39,000 | 5,750 |
| 1989-11-17 | 1,110 | 1,190 | 1,070 | 1,190 | 49,000 | 5,950 |
| 1989-11-16 | 1,100 | 1,100 | 1,050 | 1,050 | 9,000 | 5,250 |
| 1989-11-15 | 1,100 | 1,140 | 1,100 | 1,140 | 13,000 | 5,700 |
| 1989-11-14 | 1,030 | 1,080 | 1,010 | 1,080 | 33,000 | 5,400 |
| 1989-11-13 | 1,000 | 1,020 | 1,000 | 1,020 | 18,000 | 5,100 |
| 1989-11-10 | 995 | 1,020 | 995 | 1,000 | 54,000 | 5,000 |
| 1989-11-09 | 999 | 1,000 | 999 | 1,000 | 21,000 | 5,000 |
| 1989-11-08 | 1,020 | 1,020 | 1,000 | 1,000 | 11,000 | 5,000 |
| 1989-11-07 | 985 | 1,000 | 980 | 1,000 | 25,000 | 5,000 |
| 1989-11-06 | 980 | 987 | 980 | 985 | 5,000 | 4,925 |
| 1989-11-02 | 960 | 980 | 960 | 980 | 12,000 | 4,900 |
| 1989-11-01 | 968 | 968 | 967 | 967 | 13,000 | 4,835 |
| 1989-10-30 | 967 | 969 | 965 | 969 | 11,000 | 4,845 |
| 1989-10-27 | 971 | 975 | 970 | 970 | 15,000 | 4,850 |
| 1989-10-26 | 971 | 971 | 970 | 971 | 7,000 | 4,855 |
| 1989-10-25 | 970 | 975 | 965 | 975 | 15,000 | 4,875 |
| 1989-10-24 | 975 | 999 | 970 | 970 | 21,000 | 4,850 |
| 1989-10-23 | 980 | 980 | 972 | 975 | 7,000 | 4,875 |
| 1989-10-20 | 968 | 970 | 967 | 967 | 11,000 | 4,835 |
| 1989-10-19 | 1,010 | 1,010 | 999 | 999 | 13,000 | 4,995 |
| 1989-10-18 | 945 | 1,000 | 945 | 1,000 | 54,000 | 5,000 |
| 1989-10-17 | 945 | 950 | 940 | 945 | 20,000 | 4,725 |
| 1989-10-16 | 939 | 940 | 930 | 940 | 19,000 | 4,700 |
| 1989-10-13 | 922 | 940 | 922 | 940 | 38,000 | 4,700 |
| 1989-10-12 | 900 | 940 | 900 | 940 | 37,000 | 4,700 |
| 1989-10-11 | 890 | 905 | 890 | 900 | 27,000 | 4,500 |
| 1989-10-09 | 860 | 890 | 860 | 889 | 34,000 | 4,445 |
| 1989-10-06 | 870 | 870 | 856 | 856 | 16,000 | 4,280 |
| 1989-10-05 | 864 | 867 | 864 | 867 | 10,000 | 4,335 |
| 1989-10-04 | 865 | 870 | 860 | 860 | 11,000 | 4,300 |
| 1989-10-03 | 860 | 870 | 860 | 870 | 35,000 | 4,350 |
| 1989-10-02 | 810 | 869 | 810 | 850 | 26,000 | 4,250 |
| 1989-09-29 | 805 | 810 | 805 | 810 | 14,000 | 4,050 |
| 1989-09-28 | 803 | 805 | 803 | 805 | 9,000 | 4,025 |
| 1989-09-27 | 805 | 805 | 805 | 805 | 3,000 | 4,025 |
| 1989-09-26 | 800 | 805 | 800 | 800 | 8,000 | 4,000 |
| 1989-09-25 | 800 | 800 | 795 | 800 | 11,000 | 4,000 |
| 1989-09-22 | 799 | 800 | 793 | 793 | 6,000 | 3,965 |
| 1989-09-21 | 795 | 799 | 795 | 799 | 5,000 | 3,995 |
| 1989-09-20 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 1989-09-19 | 800 | 800 | 800 | 800 | 5,000 | 4,000 |
| 1989-09-18 | 790 | 800 | 790 | 790 | 12,000 | 3,950 |
| 1989-09-13 | 790 | 790 | 780 | 790 | 4,000 | 3,950 |
| 1989-09-12 | 775 | 790 | 775 | 790 | 11,000 | 3,950 |
| 1989-09-11 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1989-09-08 | 770 | 780 | 770 | 770 | 7,000 | 3,850 |
| 1989-09-07 | 774 | 774 | 774 | 774 | 2,000 | 3,870 |
| 1989-09-06 | 780 | 780 | 775 | 775 | 3,000 | 3,875 |
| 1989-09-05 | 785 | 785 | 780 | 780 | 3,000 | 3,900 |
| 1989-09-04 | 785 | 785 | 785 | 785 | 1,000 | 3,925 |
| 1989-08-31 | 770 | 770 | 770 | 770 | 3,000 | 3,850 |
| 1989-08-30 | 785 | 785 | 775 | 775 | 3,000 | 3,875 |
| 1989-08-29 | 785 | 801 | 785 | 790 | 18,000 | 3,950 |
| 1989-08-28 | 795 | 795 | 795 | 795 | 5,000 | 3,975 |
| 1989-08-25 | 775 | 775 | 770 | 770 | 3,000 | 3,850 |
| 1989-08-23 | 800 | 800 | 790 | 795 | 27,000 | 3,975 |
| 1989-08-22 | 755 | 795 | 755 | 795 | 20,000 | 3,975 |
| 1989-08-21 | 750 | 752 | 750 | 752 | 5,000 | 3,760 |
| 1989-08-18 | 745 | 745 | 745 | 745 | 2,000 | 3,725 |
| 1989-08-17 | 742 | 750 | 730 | 750 | 8,000 | 3,750 |
| 1989-08-16 | 747 | 751 | 745 | 750 | 35,000 | 3,750 |
| 1989-08-15 | 740 | 745 | 740 | 745 | 6,000 | 3,725 |
| 1989-08-14 | 730 | 730 | 730 | 730 | 6,000 | 3,650 |
| 1989-08-11 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1989-08-10 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1989-08-09 | 702 | 702 | 702 | 702 | 3,000 | 3,510 |
| 1989-08-03 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 1989-08-02 | 718 | 750 | 718 | 750 | 10,000 | 3,750 |
| 1989-08-01 | 710 | 712 | 710 | 712 | 4,000 | 3,560 |
| 1989-07-31 | 718 | 718 | 718 | 718 | 3,000 | 3,590 |
| 1989-07-28 | 710 | 720 | 710 | 720 | 4,000 | 3,600 |
| 1989-07-27 | 710 | 710 | 710 | 710 | 3,000 | 3,550 |
| 1989-07-21 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 1989-07-17 | 680 | 680 | 680 | 680 | 10,000 | 3,400 |
| 1989-07-13 | 723 | 750 | 723 | 730 | 17,000 | 3,650 |
| 1989-07-12 | 702 | 720 | 702 | 720 | 18,000 | 3,600 |
| 1989-07-11 | 682 | 700 | 675 | 700 | 13,000 | 3,500 |
| 1989-07-10 | 679 | 680 | 670 | 675 | 8,000 | 3,375 |
| 1989-07-05 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 1989-07-04 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1989-07-03 | 660 | 660 | 660 | 660 | 2,000 | 3,300 |
| 1989-06-28 | 665 | 665 | 660 | 660 | 6,000 | 3,300 |
| 1989-06-21 | 670 | 670 | 661 | 661 | 9,000 | 3,305 |
| 1989-06-19 | 655 | 655 | 655 | 655 | 2,000 | 3,275 |
| 1989-06-16 | 640 | 641 | 640 | 641 | 2,000 | 3,205 |
| 1989-06-15 | 681 | 681 | 650 | 650 | 3,000 | 3,250 |
| 1989-06-13 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 1989-06-09 | 681 | 681 | 681 | 681 | 1,000 | 3,405 |
| 1989-06-08 | 681 | 681 | 681 | 681 | 1,000 | 3,405 |
| 1989-06-07 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1989-06-06 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1989-06-02 | 700 | 700 | 700 | 700 | 5,000 | 3,500 |
| 1989-06-01 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1989-05-29 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 1989-05-26 | 700 | 700 | 700 | 700 | 4,000 | 3,500 |
| 1989-05-25 | 700 | 700 | 700 | 700 | 7,000 | 3,500 |
| 1989-05-24 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1989-05-23 | 709 | 710 | 709 | 710 | 6,000 | 3,550 |
| 1989-05-22 | 715 | 716 | 715 | 716 | 5,000 | 3,580 |
| 1989-05-19 | 690 | 690 | 690 | 690 | 5,000 | 3,450 |
| 1989-05-18 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 1989-05-17 | 680 | 680 | 680 | 680 | 3,000 | 3,400 |
| 1989-05-12 | 699 | 699 | 699 | 699 | 4,000 | 3,495 |
| 1989-05-11 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1989-05-10 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1989-05-09 | 710 | 710 | 680 | 705 | 6,000 | 3,525 |
| 1989-05-08 | 710 | 710 | 710 | 710 | 7,000 | 3,550 |
| 1989-05-02 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1989-05-01 | 650 | 650 | 641 | 650 | 6,000 | 3,250 |
| 1989-04-26 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1989-04-25 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1989-04-24 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1989-04-21 | 624 | 624 | 624 | 624 | 1,000 | 3,120 |
| 1989-04-19 | 630 | 630 | 620 | 620 | 10,000 | 3,100 |
| 1989-04-17 | 630 | 630 | 630 | 630 | 3,000 | 3,150 |
| 1989-04-12 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
| 1989-04-10 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 1989-04-07 | 620 | 620 | 620 | 620 | 3,000 | 3,100 |
| 1989-04-06 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1989-04-05 | 640 | 640 | 620 | 620 | 9,000 | 3,100 |
| 1989-04-04 | 640 | 640 | 640 | 640 | 3,000 | 3,200 |
| 1989-03-24 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 1989-03-23 | 645 | 645 | 640 | 640 | 13,000 | 3,200 |
| 1989-03-20 | 645 | 645 | 645 | 645 | 5,000 | 3,225 |
| 1989-03-17 | 645 | 645 | 645 | 645 | 2,000 | 3,225 |
| 1989-03-16 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
| 1989-03-15 | 650 | 650 | 645 | 650 | 7,000 | 3,250 |
| 1989-03-10 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1989-03-09 | 648 | 648 | 640 | 640 | 2,000 | 3,200 |
| 1989-03-07 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
| 1989-03-03 | 647 | 647 | 647 | 647 | 1,000 | 3,235 |
| 1989-03-02 | 648 | 648 | 648 | 648 | 1,000 | 3,240 |
| 1989-03-01 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 1989-02-28 | 650 | 650 | 640 | 640 | 2,000 | 3,200 |
| 1989-02-27 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1989-02-21 | 645 | 655 | 645 | 655 | 3,000 | 3,275 |
| 1989-02-17 | 650 | 650 | 650 | 650 | 7,000 | 3,250 |
| 1989-02-16 | 651 | 651 | 651 | 651 | 7,000 | 3,255 |
| 1989-02-15 | 652 | 652 | 652 | 652 | 1,000 | 3,260 |
| 1989-02-14 | 655 | 655 | 655 | 655 | 2,000 | 3,275 |
| 1989-02-13 | 655 | 655 | 655 | 655 | 1,000 | 3,275 |
| 1989-02-10 | 655 | 658 | 655 | 655 | 3,000 | 3,275 |
| 1989-02-09 | 651 | 651 | 651 | 651 | 1,000 | 3,255 |
| 1989-02-08 | 698 | 698 | 698 | 698 | 12,000 | 3,490 |
| 1989-02-07 | 695 | 695 | 695 | 695 | 1,000 | 3,475 |
| 1989-02-06 | 680 | 680 | 680 | 680 | 3,000 | 3,400 |
| 1989-02-03 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1989-02-02 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1989-02-01 | 650 | 650 | 650 | 650 | 4,000 | 3,250 |
| 1989-01-31 | 665 | 670 | 640 | 640 | 27,000 | 3,200 |
| 1989-01-30 | 680 | 680 | 655 | 655 | 39,000 | 3,275 |
| 1989-01-28 | 695 | 695 | 680 | 680 | 16,000 | 3,400 |
| 1989-01-27 | 680 | 700 | 680 | 686 | 9,000 | 3,430 |
| 1989-01-26 | 650 | 650 | 650 | 650 | 6,000 | 3,250 |
| 1989-01-25 | 650 | 650 | 650 | 650 | 4,000 | 3,250 |
| 1989-01-24 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 1989-01-18 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1989-01-17 | 650 | 650 | 645 | 645 | 4,000 | 3,225 |
| 1989-01-13 | 649 | 649 | 649 | 649 | 5,000 | 3,245 |
| 1989-01-12 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 1989-01-11 | 635 | 635 | 635 | 635 | 1,000 | 3,175 |
| 1989-01-06 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 1989-01-04 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
分割・併合履歴 ： [2017-09-27]1株→0.2株