5966 KTC(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1992-12-24 | 755 | 755 | 740 | 740 | 2,000 | 3,700 |
| 1992-12-21 | 755 | 755 | 755 | 755 | 3,000 | 3,775 |
| 1992-12-18 | 760 | 760 | 760 | 760 | 3,000 | 3,800 |
| 1992-12-15 | 780 | 780 | 780 | 780 | 2,000 | 3,900 |
| 1992-12-14 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 1992-12-11 | 800 | 800 | 780 | 780 | 2,000 | 3,900 |
| 1992-12-09 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 1992-12-08 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 1992-12-04 | 800 | 800 | 800 | 800 | 6,000 | 4,000 |
| 1992-12-03 | 800 | 800 | 800 | 800 | 11,000 | 4,000 |
| 1992-12-02 | 799 | 799 | 799 | 799 | 1,000 | 3,995 |
| 1992-12-01 | 800 | 800 | 800 | 800 | 8,000 | 4,000 |
| 1992-11-24 | 799 | 800 | 799 | 800 | 8,000 | 4,000 |
| 1992-11-20 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1992-11-19 | 799 | 799 | 799 | 799 | 3,000 | 3,995 |
| 1992-11-16 | 789 | 789 | 789 | 789 | 1,000 | 3,945 |
| 1992-11-12 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1992-11-10 | 798 | 799 | 798 | 799 | 3,000 | 3,995 |
| 1992-11-09 | 799 | 799 | 799 | 799 | 1,000 | 3,995 |
| 1992-11-06 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1992-11-05 | 795 | 795 | 795 | 795 | 4,000 | 3,975 |
| 1992-11-04 | 800 | 805 | 800 | 805 | 10,000 | 4,025 |
| 1992-11-02 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1992-10-28 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1992-10-27 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1992-10-23 | 818 | 818 | 818 | 818 | 1,000 | 4,090 |
| 1992-10-22 | 818 | 818 | 818 | 818 | 1,000 | 4,090 |
| 1992-10-21 | 818 | 818 | 818 | 818 | 5,000 | 4,090 |
| 1992-10-20 | 808 | 820 | 808 | 820 | 11,000 | 4,100 |
| 1992-10-15 | 815 | 815 | 815 | 815 | 1,000 | 4,075 |
| 1992-10-06 | 816 | 816 | 816 | 816 | 1,000 | 4,080 |
| 1992-10-05 | 820 | 820 | 820 | 820 | 5,000 | 4,100 |
| 1992-10-02 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1992-10-01 | 775 | 775 | 775 | 775 | 2,000 | 3,875 |
| 1992-09-21 | 765 | 765 | 760 | 760 | 3,000 | 3,800 |
| 1992-09-18 | 773 | 773 | 773 | 773 | 3,000 | 3,865 |
| 1992-09-07 | 775 | 775 | 775 | 775 | 5,000 | 3,875 |
| 1992-09-04 | 775 | 775 | 775 | 775 | 1,000 | 3,875 |
| 1992-09-02 | 775 | 775 | 775 | 775 | 1,000 | 3,875 |
| 1992-08-19 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1992-08-06 | 779 | 779 | 779 | 779 | 2,000 | 3,895 |
| 1992-08-05 | 765 | 780 | 765 | 780 | 7,000 | 3,900 |
| 1992-08-04 | 759 | 759 | 759 | 759 | 1,000 | 3,795 |
| 1992-07-28 | 765 | 765 | 765 | 765 | 1,000 | 3,825 |
| 1992-07-16 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1992-07-15 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1992-07-10 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1992-07-02 | 770 | 770 | 770 | 770 | 2,000 | 3,850 |
| 1992-07-01 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1992-06-30 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1992-06-29 | 770 | 770 | 770 | 770 | 5,000 | 3,850 |
| 1992-06-22 | 770 | 770 | 770 | 770 | 3,000 | 3,850 |
| 1992-06-19 | 760 | 760 | 760 | 760 | 11,000 | 3,800 |
| 1992-06-17 | 760 | 760 | 760 | 760 | 12,000 | 3,800 |
| 1992-06-16 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1992-06-10 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1992-06-09 | 790 | 790 | 770 | 770 | 6,000 | 3,850 |
| 1992-06-05 | 810 | 810 | 795 | 795 | 6,000 | 3,975 |
| 1992-06-02 | 795 | 795 | 795 | 795 | 20,000 | 3,975 |
| 1992-05-29 | 780 | 780 | 780 | 780 | 31,000 | 3,900 |
| 1992-05-27 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1992-05-20 | 777 | 780 | 777 | 780 | 6,000 | 3,900 |
| 1992-05-18 | 775 | 775 | 775 | 775 | 1,000 | 3,875 |
| 1992-05-15 | 785 | 785 | 775 | 775 | 6,000 | 3,875 |
| 1992-05-14 | 775 | 775 | 775 | 775 | 2,000 | 3,875 |
| 1992-04-13 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 1992-04-10 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 1992-04-09 | 805 | 805 | 805 | 805 | 1,000 | 4,025 |
| 1992-04-08 | 805 | 805 | 805 | 805 | 3,000 | 4,025 |
| 1992-04-07 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1992-04-06 | 795 | 795 | 795 | 795 | 1,000 | 3,975 |
| 1992-04-03 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1992-04-02 | 770 | 770 | 765 | 770 | 5,000 | 3,850 |
| 1992-03-31 | 725 | 725 | 725 | 725 | 1,000 | 3,625 |
| 1992-03-27 | 705 | 705 | 700 | 700 | 2,000 | 3,500 |
| 1992-03-19 | 790 | 790 | 790 | 790 | 4,000 | 3,950 |
| 1992-03-05 | 895 | 895 | 895 | 895 | 1,000 | 4,475 |
| 1992-03-04 | 875 | 890 | 875 | 890 | 2,000 | 4,450 |
| 1992-02-27 | 950 | 960 | 942 | 960 | 10,000 | 4,800 |
| 1992-02-10 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 1992-02-07 | 940 | 945 | 940 | 945 | 2,000 | 4,725 |
| 1992-02-04 | 940 | 940 | 940 | 940 | 1,000 | 4,700 |
| 1992-02-03 | 970 | 970 | 970 | 970 | 1,000 | 4,850 |
| 1992-01-31 | 990 | 990 | 990 | 990 | 1,000 | 4,950 |
| 1992-01-30 | 975 | 975 | 975 | 975 | 1,000 | 4,875 |
| 1992-01-29 | 970 | 970 | 970 | 970 | 4,000 | 4,850 |
| 1992-01-27 | 900 | 900 | 900 | 900 | 3,000 | 4,500 |
| 1992-01-24 | 885 | 885 | 885 | 885 | 3,000 | 4,425 |
| 1992-01-23 | 860 | 860 | 860 | 860 | 2,000 | 4,300 |
| 1992-01-22 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1992-01-17 | 865 | 865 | 865 | 865 | 1,000 | 4,325 |
| 1992-01-16 | 860 | 860 | 860 | 860 | 2,000 | 4,300 |
| 1992-01-14 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
