5966 KTC(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-14 | 1,660 | 1,660 | 1,660 | 1,660 | 3,000 | 8,300 |
| 1990-12-05 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 8,600 |
| 1990-11-21 | 1,720 | 1,800 | 1,720 | 1,800 | 10,000 | 9,000 |
| 1990-11-20 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 8,550 |
| 1990-11-14 | 1,760 | 1,850 | 1,760 | 1,800 | 7,000 | 9,000 |
| 1990-11-07 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 9,150 |
| 1990-10-23 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 9,150 |
| 1990-10-18 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 9,000 |
| 1990-10-03 | 1,780 | 1,900 | 1,780 | 1,900 | 7,000 | 9,500 |
| 1990-10-02 | 1,680 | 1,800 | 1,680 | 1,800 | 4,000 | 9,000 |
| 1990-09-28 | 1,760 | 1,780 | 1,760 | 1,780 | 2,000 | 8,900 |
| 1990-09-26 | 1,840 | 1,900 | 1,840 | 1,900 | 3,000 | 9,500 |
| 1990-09-21 | 1,880 | 1,950 | 1,880 | 1,950 | 8,000 | 9,750 |
| 1990-09-19 | 1,910 | 2,000 | 1,910 | 2,000 | 17,000 | 10,000 |
| 1990-08-28 | 2,000 | 2,090 | 2,000 | 2,090 | 4,000 | 10,450 |
| 1990-08-27 | 1,850 | 2,000 | 1,850 | 2,000 | 4,000 | 10,000 |
| 1990-08-21 | 1,920 | 2,010 | 1,920 | 2,010 | 5,000 | 10,050 |
| 1990-08-20 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 9,600 |
| 1990-08-10 | 1,970 | 1,970 | 1,970 | 1,970 | 2,000 | 9,850 |
| 1990-08-08 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 10,450 |
| 1990-08-07 | 2,130 | 2,150 | 2,130 | 2,150 | 2,000 | 10,750 |
| 1990-08-02 | 2,150 | 2,150 | 2,150 | 2,150 | 5,000 | 10,750 |
| 1990-07-27 | 2,150 | 2,150 | 2,150 | 2,150 | 3,000 | 10,750 |
| 1990-07-25 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 11,000 |
| 1990-07-24 | 2,230 | 2,240 | 2,230 | 2,240 | 4,000 | 11,200 |
| 1990-07-23 | 2,220 | 2,220 | 2,220 | 2,220 | 1,000 | 11,100 |
| 1990-07-20 | 2,200 | 2,200 | 2,200 | 2,200 | 4,000 | 11,000 |
| 1990-07-19 | 2,220 | 2,220 | 2,200 | 2,200 | 7,000 | 11,000 |
| 1990-07-18 | 2,200 | 2,220 | 2,200 | 2,220 | 5,000 | 11,100 |
| 1990-07-17 | 2,200 | 2,240 | 2,200 | 2,200 | 12,000 | 11,000 |
| 1990-07-16 | 2,190 | 2,190 | 2,180 | 2,180 | 36,000 | 10,900 |
| 1990-07-13 | 2,160 | 2,160 | 2,160 | 2,160 | 2,000 | 10,800 |
| 1990-07-12 | 2,180 | 2,180 | 2,180 | 2,180 | 2,000 | 10,900 |
| 1990-07-11 | 2,170 | 2,170 | 2,170 | 2,170 | 4,000 | 10,850 |
| 1990-07-10 | 2,200 | 2,200 | 2,160 | 2,160 | 2,000 | 10,800 |
| 1990-07-09 | 2,150 | 2,150 | 2,150 | 2,150 | 5,000 | 10,750 |
| 1990-07-06 | 2,120 | 2,140 | 2,120 | 2,140 | 3,000 | 10,700 |
| 1990-07-05 | 2,100 | 2,120 | 2,100 | 2,120 | 10,000 | 10,600 |
| 1990-07-04 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 10,500 |
| 1990-07-03 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 10,500 |
| 1990-06-29 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 10,500 |
| 1990-06-28 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 10,500 |
| 1990-06-21 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 10,500 |
| 1990-06-19 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 10,050 |
| 1990-06-18 | 2,000 | 2,100 | 2,000 | 2,100 | 5,000 | 10,500 |
| 1990-06-15 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 10,500 |
| 1990-06-12 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 10,500 |
| 1990-06-04 | 2,100 | 2,120 | 2,100 | 2,120 | 4,000 | 10,600 |
| 1990-06-01 | 2,170 | 2,190 | 2,170 | 2,190 | 3,000 | 10,950 |
| 1990-05-29 | 2,080 | 2,190 | 2,080 | 2,190 | 3,000 | 10,950 |
| 1990-05-18 | 2,190 | 2,240 | 2,190 | 2,240 | 9,000 | 11,200 |
| 1990-05-17 | 2,150 | 2,230 | 2,150 | 2,230 | 2,000 | 11,150 |
| 1990-05-11 | 2,130 | 2,250 | 2,130 | 2,250 | 17,000 | 11,250 |
| 1990-05-10 | 2,070 | 2,190 | 2,070 | 2,190 | 40,000 | 10,950 |
| 1990-05-09 | 2,030 | 2,090 | 2,030 | 2,090 | 5,000 | 10,450 |
| 1990-05-08 | 2,090 | 2,090 | 2,090 | 2,090 | 3,000 | 10,450 |
| 1990-05-07 | 1,980 | 2,100 | 1,980 | 2,100 | 6,000 | 10,500 |
| 1990-05-02 | 2,000 | 2,050 | 2,000 | 2,050 | 4,000 | 10,250 |
| 1990-05-01 | 1,950 | 2,050 | 1,950 | 2,050 | 5,000 | 10,250 |
| 1990-04-27 | 2,000 | 2,060 | 2,000 | 2,060 | 22,000 | 10,300 |
| 1990-04-25 | 1,900 | 2,000 | 1,900 | 2,000 | 6,000 | 10,000 |
| 1990-04-24 | 1,880 | 1,980 | 1,880 | 1,980 | 35,000 | 9,900 |
| 1990-04-23 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 9,400 |
| 1990-04-20 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 9,500 |
| 1990-04-19 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 9,500 |
| 1990-04-13 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 9,650 |
| 1990-04-12 | 1,930 | 1,930 | 1,930 | 1,930 | 2,000 | 9,650 |
| 1990-04-11 | 1,890 | 1,900 | 1,890 | 1,890 | 7,000 | 9,450 |
| 1990-04-06 | 1,680 | 1,800 | 1,680 | 1,720 | 27,000 | 8,600 |
| 1990-04-04 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 | 9,500 |
| 1990-04-02 | 2,100 | 2,100 | 2,100 | 2,100 | 6,000 | 10,500 |
| 1990-03-30 | 2,070 | 2,150 | 2,070 | 2,150 | 30,000 | 10,750 |
| 1990-03-29 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 10,750 |
| 1990-03-28 | 2,030 | 2,110 | 2,030 | 2,110 | 8,000 | 10,550 |
| 1990-03-27 | 1,990 | 2,050 | 1,990 | 2,050 | 5,000 | 10,250 |
| 1990-03-26 | 1,880 | 1,990 | 1,880 | 1,990 | 28,000 | 9,950 |
| 1990-03-23 | 1,920 | 1,920 | 1,920 | 1,920 | 11,000 | 9,600 |
| 1990-03-22 | 1,960 | 1,980 | 1,960 | 1,980 | 11,000 | 9,900 |
| 1990-03-20 | 2,040 | 2,040 | 2,040 | 2,040 | 5,000 | 10,200 |
| 1990-03-19 | 2,160 | 2,160 | 2,080 | 2,080 | 14,000 | 10,400 |
| 1990-03-15 | 2,200 | 2,200 | 2,170 | 2,170 | 8,000 | 10,850 |
| 1990-03-14 | 2,170 | 2,200 | 2,150 | 2,200 | 14,000 | 11,000 |
| 1990-03-13 | 2,140 | 2,140 | 2,140 | 2,140 | 2,000 | 10,700 |
| 1990-03-12 | 2,200 | 2,200 | 2,180 | 2,180 | 15,000 | 10,900 |
| 1990-03-09 | 2,200 | 2,200 | 2,180 | 2,180 | 8,000 | 10,900 |
| 1990-03-08 | 2,240 | 2,240 | 2,220 | 2,220 | 3,000 | 11,100 |
| 1990-03-07 | 2,200 | 2,220 | 2,160 | 2,220 | 21,000 | 11,100 |
| 1990-03-06 | 2,100 | 2,200 | 2,100 | 2,200 | 11,000 | 11,000 |
| 1990-03-05 | 2,050 | 2,120 | 2,050 | 2,120 | 14,000 | 10,600 |
| 1990-03-02 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 | 10,250 |
| 1990-03-01 | 1,960 | 1,980 | 1,960 | 1,980 | 12,000 | 9,900 |
| 1990-02-28 | 2,000 | 2,000 | 1,980 | 1,980 | 6,000 | 9,900 |
| 1990-02-27 | 1,950 | 2,000 | 1,900 | 2,000 | 22,000 | 10,000 |
| 1990-02-26 | 1,980 | 1,980 | 1,980 | 1,980 | 3,000 | 9,900 |
| 1990-02-23 | 1,980 | 2,000 | 1,950 | 2,000 | 25,000 | 10,000 |
| 1990-02-22 | 1,960 | 2,000 | 1,960 | 2,000 | 10,000 | 10,000 |
| 1990-02-21 | 1,980 | 2,000 | 1,980 | 2,000 | 20,000 | 10,000 |
| 1990-02-20 | 2,030 | 2,050 | 2,000 | 2,000 | 9,000 | 10,000 |
| 1990-02-16 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 10,250 |
| 1990-02-15 | 2,120 | 2,170 | 2,100 | 2,140 | 20,000 | 10,700 |
| 1990-02-14 | 1,990 | 2,000 | 1,990 | 2,000 | 17,000 | 10,000 |
| 1990-02-13 | 2,130 | 2,130 | 2,050 | 2,050 | 3,000 | 10,250 |
| 1990-02-09 | 2,150 | 2,200 | 2,150 | 2,170 | 55,000 | 10,850 |
| 1990-02-08 | 2,050 | 2,150 | 2,050 | 2,150 | 44,000 | 10,750 |
| 1990-02-07 | 1,700 | 1,900 | 1,700 | 1,900 | 35,000 | 9,500 |
| 1990-02-06 | 1,670 | 1,700 | 1,670 | 1,700 | 21,000 | 8,500 |
| 1990-02-05 | 1,650 | 1,670 | 1,650 | 1,650 | 10,000 | 8,250 |
| 1990-02-02 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 8,350 |
| 1990-02-01 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 8,400 |
| 1990-01-31 | 1,650 | 1,670 | 1,640 | 1,670 | 13,000 | 8,350 |
| 1990-01-30 | 1,650 | 1,650 | 1,640 | 1,650 | 9,000 | 8,250 |
| 1990-01-29 | 1,670 | 1,680 | 1,610 | 1,650 | 6,000 | 8,250 |
| 1990-01-26 | 1,660 | 1,680 | 1,660 | 1,680 | 5,000 | 8,400 |
| 1990-01-25 | 1,660 | 1,680 | 1,660 | 1,680 | 8,000 | 8,400 |
| 1990-01-24 | 1,660 | 1,680 | 1,660 | 1,680 | 4,000 | 8,400 |
| 1990-01-23 | 1,660 | 1,680 | 1,660 | 1,680 | 3,000 | 8,400 |
| 1990-01-22 | 1,660 | 1,680 | 1,660 | 1,680 | 6,000 | 8,400 |
| 1990-01-19 | 1,680 | 1,680 | 1,670 | 1,680 | 12,000 | 8,400 |
| 1990-01-18 | 1,670 | 1,680 | 1,670 | 1,680 | 2,000 | 8,400 |
| 1990-01-17 | 1,680 | 1,680 | 1,670 | 1,680 | 9,000 | 8,400 |
| 1990-01-16 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 8,450 |
| 1990-01-12 | 1,670 | 1,690 | 1,670 | 1,690 | 3,000 | 8,450 |
| 1990-01-11 | 1,680 | 1,690 | 1,680 | 1,690 | 2,000 | 8,450 |
| 1990-01-10 | 1,650 | 1,690 | 1,650 | 1,690 | 6,000 | 8,450 |
| 1990-01-09 | 1,650 | 1,690 | 1,630 | 1,690 | 8,000 | 8,450 |
| 1990-01-08 | 1,650 | 1,690 | 1,650 | 1,690 | 5,000 | 8,450 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
