5966 KTC(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 1991-12-25 | 830 | 830 | 815 | 815 | 5,000 | 4,075 |
| 1991-12-24 | 846 | 846 | 810 | 810 | 8,000 | 4,050 |
| 1991-12-19 | 900 | 900 | 900 | 900 | 2,000 | 4,500 |
| 1991-12-18 | 930 | 930 | 930 | 930 | 1,000 | 4,650 |
| 1991-12-11 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 5,000 |
| 1991-12-10 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 1991-12-09 | 1,000 | 1,000 | 980 | 980 | 2,000 | 4,900 |
| 1991-12-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1991-12-04 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1991-12-03 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 5,100 |
| 1991-11-29 | 1,090 | 1,090 | 1,020 | 1,020 | 3,000 | 5,100 |
| 1991-11-25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
| 1991-11-14 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 5,750 |
| 1991-11-13 | 1,120 | 1,150 | 1,120 | 1,150 | 13,000 | 5,750 |
| 1991-11-12 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 | 5,400 |
| 1991-11-11 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 5,400 |
| 1991-11-08 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 5,400 |
| 1991-11-07 | 1,080 | 1,080 | 1,080 | 1,080 | 9,000 | 5,400 |
| 1991-11-06 | 1,120 | 1,120 | 1,100 | 1,100 | 2,000 | 5,500 |
| 1991-11-05 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
| 1991-10-31 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
| 1991-10-30 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 5,800 |
| 1991-10-29 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 5,800 |
| 1991-10-28 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 5,500 |
| 1991-10-25 | 1,110 | 1,110 | 1,100 | 1,110 | 3,000 | 5,550 |
| 1991-10-23 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 5,650 |
| 1991-10-18 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 5,800 |
| 1991-10-07 | 1,120 | 1,120 | 1,110 | 1,110 | 7,000 | 5,550 |
| 1991-10-04 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 5,700 |
| 1991-10-03 | 1,150 | 1,150 | 1,130 | 1,130 | 4,000 | 5,650 |
| 1991-10-02 | 1,150 | 1,150 | 1,130 | 1,130 | 5,000 | 5,650 |
| 1991-10-01 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 5,750 |
| 1991-09-30 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 5,700 |
| 1991-09-27 | 1,120 | 1,120 | 1,080 | 1,080 | 22,000 | 5,400 |
| 1991-09-20 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
| 1991-09-19 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 | 5,700 |
| 1991-09-17 | 1,110 | 1,130 | 1,110 | 1,130 | 5,000 | 5,650 |
| 1991-09-13 | 1,120 | 1,120 | 1,080 | 1,080 | 11,000 | 5,400 |
| 1991-09-12 | 1,120 | 1,130 | 1,080 | 1,130 | 12,000 | 5,650 |
| 1991-09-11 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 5,700 |
| 1991-09-10 | 1,150 | 1,180 | 1,150 | 1,180 | 10,000 | 5,900 |
| 1991-09-09 | 1,230 | 1,230 | 1,210 | 1,210 | 3,000 | 6,050 |
| 1991-09-06 | 1,210 | 1,220 | 1,180 | 1,200 | 10,000 | 6,000 |
| 1991-09-05 | 1,190 | 1,210 | 1,120 | 1,210 | 17,000 | 6,050 |
| 1991-09-04 | 1,290 | 1,300 | 1,240 | 1,240 | 11,000 | 6,200 |
| 1991-09-03 | 1,330 | 1,330 | 1,300 | 1,300 | 5,000 | 6,500 |
| 1991-09-02 | 1,360 | 1,360 | 1,330 | 1,330 | 22,000 | 6,650 |
| 1991-08-30 | 1,530 | 1,530 | 1,530 | 1,530 | 3,000 | 7,650 |
| 1991-08-29 | 1,680 | 1,680 | 1,600 | 1,610 | 114,000 | 8,050 |
| 1991-08-28 | 1,760 | 1,830 | 1,700 | 1,700 | 184,000 | 8,500 |
| 1991-08-27 | 1,630 | 1,780 | 1,630 | 1,780 | 140,000 | 8,900 |
| 1991-08-26 | 1,430 | 1,600 | 1,430 | 1,600 | 28,000 | 8,000 |
| 1991-08-23 | 1,330 | 1,420 | 1,330 | 1,410 | 17,000 | 7,050 |
| 1991-08-22 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 6,800 |
| 1991-08-21 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 6,800 |
| 1991-08-20 | 1,310 | 1,380 | 1,310 | 1,380 | 24,000 | 6,900 |
| 1991-08-19 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 6,900 |
| 1991-08-16 | 1,300 | 1,440 | 1,300 | 1,420 | 35,000 | 7,100 |
| 1991-08-15 | 1,250 | 1,300 | 1,240 | 1,300 | 29,000 | 6,500 |
| 1991-08-14 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 6,250 |
| 1991-08-09 | 1,230 | 1,250 | 1,220 | 1,250 | 4,000 | 6,250 |
| 1991-08-08 | 1,140 | 1,210 | 1,140 | 1,210 | 6,000 | 6,050 |
| 1991-08-05 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 5,400 |
| 1991-08-02 | 1,080 | 1,080 | 1,080 | 1,080 | 8,000 | 5,400 |
| 1991-07-30 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 5,400 |
| 1991-07-24 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 5,400 |
| 1991-07-23 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 5,650 |
| 1991-07-22 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 5,650 |
| 1991-07-18 | 1,080 | 1,140 | 1,080 | 1,140 | 2,000 | 5,700 |
| 1991-07-17 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 5,550 |
| 1991-07-05 | 1,120 | 1,160 | 1,120 | 1,150 | 9,000 | 5,750 |
| 1991-07-03 | 1,270 | 1,270 | 1,250 | 1,250 | 4,000 | 6,250 |
| 1991-07-02 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 6,400 |
| 1991-07-01 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 6,400 |
| 1991-06-28 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 | 6,250 |
| 1991-06-27 | 1,250 | 1,250 | 1,240 | 1,240 | 2,000 | 6,200 |
| 1991-06-26 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 6,250 |
| 1991-06-25 | 1,250 | 1,250 | 1,240 | 1,240 | 4,000 | 6,200 |
| 1991-06-24 | 1,270 | 1,270 | 1,250 | 1,250 | 4,000 | 6,250 |
| 1991-06-21 | 1,250 | 1,250 | 1,240 | 1,240 | 4,000 | 6,200 |
| 1991-06-20 | 1,230 | 1,250 | 1,230 | 1,250 | 11,000 | 6,250 |
| 1991-06-19 | 1,280 | 1,280 | 1,250 | 1,250 | 7,000 | 6,250 |
| 1991-06-18 | 1,300 | 1,300 | 1,280 | 1,280 | 8,000 | 6,400 |
| 1991-06-17 | 1,300 | 1,300 | 1,280 | 1,300 | 20,000 | 6,500 |
| 1991-06-14 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 6,250 |
| 1991-06-13 | 1,250 | 1,280 | 1,250 | 1,250 | 4,000 | 6,250 |
| 1991-06-12 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 6,250 |
| 1991-06-07 | 1,300 | 1,300 | 1,280 | 1,280 | 5,000 | 6,400 |
| 1991-06-06 | 1,300 | 1,300 | 1,280 | 1,300 | 18,000 | 6,500 |
| 1991-06-05 | 1,300 | 1,300 | 1,280 | 1,300 | 23,000 | 6,500 |
| 1991-06-04 | 1,300 | 1,300 | 1,260 | 1,300 | 48,000 | 6,500 |
| 1991-06-03 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 6,500 |
| 1991-05-31 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 6,500 |
| 1991-05-30 | 1,320 | 1,320 | 1,300 | 1,300 | 11,000 | 6,500 |
| 1991-05-29 | 1,340 | 1,340 | 1,320 | 1,340 | 8,000 | 6,700 |
| 1991-05-28 | 1,400 | 1,400 | 1,340 | 1,340 | 12,000 | 6,700 |
| 1991-05-27 | 1,430 | 1,430 | 1,350 | 1,380 | 17,000 | 6,900 |
| 1991-05-21 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 7,150 |
| 1991-05-16 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 7,250 |
| 1991-05-15 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 7,250 |
| 1991-05-13 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 7,250 |
| 1991-05-09 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 7,250 |
| 1991-04-22 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 7,250 |
| 1991-04-19 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 7,250 |
| 1991-04-18 | 1,400 | 1,420 | 1,400 | 1,420 | 3,000 | 7,100 |
| 1991-04-17 | 1,400 | 1,400 | 1,370 | 1,400 | 3,000 | 7,000 |
| 1991-04-15 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 6,900 |
| 1991-04-05 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 7,400 |
| 1991-03-28 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 7,400 |
| 1991-03-27 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 7,400 |
| 1991-03-20 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 7,400 |
| 1991-03-19 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 7,400 |
| 1991-03-18 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 7,400 |
| 1991-03-13 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 7,400 |
| 1991-03-05 | 1,690 | 1,690 | 1,690 | 1,690 | 4,000 | 8,450 |
| 1991-02-18 | 1,830 | 1,850 | 1,830 | 1,840 | 21,000 | 9,200 |
| 1991-02-14 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 | 9,300 |
| 1991-02-12 | 1,730 | 1,890 | 1,730 | 1,890 | 15,000 | 9,450 |
| 1991-02-08 | 1,550 | 1,690 | 1,550 | 1,690 | 29,000 | 8,450 |
| 1991-02-06 | 1,490 | 1,490 | 1,490 | 1,490 | 10,000 | 7,450 |
| 1991-02-05 | 1,490 | 1,500 | 1,490 | 1,500 | 2,000 | 7,500 |
| 1991-02-04 | 1,490 | 1,510 | 1,490 | 1,510 | 4,000 | 7,550 |
| 1991-02-01 | 1,570 | 1,570 | 1,570 | 1,570 | 3,000 | 7,850 |
| 1991-01-31 | 1,380 | 1,610 | 1,380 | 1,600 | 57,000 | 8,000 |
| 1991-01-30 | 1,410 | 1,430 | 1,390 | 1,420 | 10,000 | 7,100 |
| 1991-01-11 | 1,570 | 1,570 | 1,570 | 1,570 | 12,000 | 7,850 |
| 1991-01-07 | 1,630 | 1,650 | 1,630 | 1,650 | 2,000 | 8,250 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
