5966 KTC(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-24 | 650 | 650 | 650 | 650 | 10,000 | 3,250 |
| 1993-12-22 | 655 | 655 | 655 | 655 | 1,000 | 3,275 |
| 1993-12-17 | 655 | 656 | 655 | 656 | 10,000 | 3,280 |
| 1993-12-16 | 705 | 705 | 655 | 655 | 26,000 | 3,275 |
| 1993-12-14 | 760 | 760 | 760 | 760 | 3,000 | 3,800 |
| 1993-12-13 | 695 | 760 | 695 | 760 | 7,000 | 3,800 |
| 1993-12-10 | 690 | 695 | 690 | 695 | 3,000 | 3,475 |
| 1993-12-07 | 690 | 690 | 690 | 690 | 4,000 | 3,450 |
| 1993-12-03 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1993-12-02 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1993-12-01 | 689 | 689 | 689 | 689 | 2,000 | 3,445 |
| 1993-11-30 | 709 | 709 | 689 | 689 | 8,000 | 3,445 |
| 1993-11-26 | 700 | 710 | 690 | 710 | 12,000 | 3,550 |
| 1993-11-25 | 700 | 700 | 700 | 700 | 4,000 | 3,500 |
| 1993-11-24 | 710 | 710 | 710 | 710 | 5,000 | 3,550 |
| 1993-11-18 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1993-11-17 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1993-11-16 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 1993-11-15 | 749 | 749 | 749 | 749 | 1,000 | 3,745 |
| 1993-11-12 | 749 | 749 | 749 | 749 | 1,000 | 3,745 |
| 1993-11-10 | 750 | 750 | 745 | 750 | 5,000 | 3,750 |
| 1993-11-09 | 750 | 750 | 750 | 750 | 9,000 | 3,750 |
| 1993-11-08 | 756 | 756 | 750 | 750 | 9,000 | 3,750 |
| 1993-11-05 | 759 | 760 | 751 | 751 | 5,000 | 3,755 |
| 1993-11-04 | 760 | 765 | 751 | 765 | 7,000 | 3,825 |
| 1993-11-02 | 760 | 760 | 760 | 760 | 2,000 | 3,800 |
| 1993-11-01 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1993-10-28 | 760 | 760 | 760 | 760 | 11,000 | 3,800 |
| 1993-10-27 | 770 | 770 | 760 | 760 | 8,000 | 3,800 |
| 1993-10-26 | 770 | 770 | 770 | 770 | 15,000 | 3,850 |
| 1993-10-25 | 780 | 780 | 780 | 780 | 2,000 | 3,900 |
| 1993-10-22 | 780 | 780 | 780 | 780 | 6,000 | 3,900 |
| 1993-10-21 | 785 | 785 | 780 | 780 | 2,000 | 3,900 |
| 1993-10-20 | 780 | 780 | 780 | 780 | 22,000 | 3,900 |
| 1993-10-19 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1993-10-18 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1993-10-15 | 810 | 810 | 810 | 810 | 3,000 | 4,050 |
| 1993-10-14 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1993-10-13 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 1993-10-07 | 810 | 810 | 810 | 810 | 2,000 | 4,050 |
| 1993-10-06 | 828 | 828 | 798 | 798 | 3,000 | 3,990 |
| 1993-10-05 | 810 | 830 | 810 | 830 | 4,000 | 4,150 |
| 1993-10-04 | 774 | 774 | 774 | 774 | 2,000 | 3,870 |
| 1993-10-01 | 774 | 774 | 774 | 774 | 3,000 | 3,870 |
| 1993-09-30 | 799 | 799 | 774 | 774 | 3,000 | 3,870 |
| 1993-09-29 | 774 | 774 | 774 | 774 | 1,000 | 3,870 |
| 1993-09-28 | 800 | 800 | 798 | 800 | 3,000 | 4,000 |
| 1993-09-27 | 810 | 810 | 800 | 800 | 2,000 | 4,000 |
| 1993-09-24 | 811 | 811 | 810 | 810 | 8,000 | 4,050 |
| 1993-09-22 | 810 | 814 | 810 | 810 | 13,000 | 4,050 |
| 1993-09-21 | 809 | 810 | 800 | 810 | 7,000 | 4,050 |
| 1993-09-20 | 815 | 815 | 809 | 809 | 16,000 | 4,045 |
| 1993-09-17 | 820 | 820 | 815 | 815 | 3,000 | 4,075 |
| 1993-09-16 | 862 | 862 | 830 | 830 | 7,000 | 4,150 |
| 1993-09-14 | 881 | 882 | 860 | 860 | 13,000 | 4,300 |
| 1993-09-13 | 829 | 871 | 829 | 871 | 82,000 | 4,355 |
| 1993-09-10 | 812 | 830 | 810 | 810 | 104,000 | 4,050 |
| 1993-09-09 | 812 | 812 | 810 | 810 | 9,000 | 4,050 |
| 1993-09-08 | 810 | 810 | 810 | 810 | 2,000 | 4,050 |
| 1993-09-07 | 818 | 823 | 818 | 818 | 20,000 | 4,090 |
| 1993-09-01 | 835 | 835 | 835 | 835 | 11,000 | 4,175 |
| 1993-08-31 | 835 | 835 | 835 | 835 | 33,000 | 4,175 |
| 1993-08-27 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 1993-08-26 | 825 | 830 | 825 | 830 | 13,000 | 4,150 |
| 1993-08-25 | 825 | 825 | 825 | 825 | 1,000 | 4,125 |
| 1993-08-24 | 870 | 870 | 870 | 870 | 1,000 | 4,350 |
| 1993-08-23 | 874 | 874 | 874 | 874 | 1,000 | 4,370 |
| 1993-08-20 | 872 | 872 | 872 | 872 | 1,000 | 4,360 |
| 1993-08-19 | 872 | 872 | 847 | 847 | 5,000 | 4,235 |
| 1993-08-13 | 872 | 872 | 872 | 872 | 8,000 | 4,360 |
| 1993-08-12 | 880 | 880 | 870 | 872 | 47,000 | 4,360 |
| 1993-08-11 | 850 | 850 | 840 | 840 | 5,000 | 4,200 |
| 1993-08-10 | 840 | 840 | 840 | 840 | 5,000 | 4,200 |
| 1993-08-09 | 825 | 833 | 825 | 833 | 4,000 | 4,165 |
| 1993-08-05 | 825 | 825 | 825 | 825 | 2,000 | 4,125 |
| 1993-08-04 | 840 | 840 | 825 | 825 | 37,000 | 4,125 |
| 1993-08-03 | 835 | 835 | 835 | 835 | 2,000 | 4,175 |
| 1993-07-30 | 845 | 845 | 835 | 835 | 20,000 | 4,175 |
| 1993-07-29 | 850 | 850 | 840 | 840 | 10,000 | 4,200 |
| 1993-07-28 | 870 | 870 | 870 | 870 | 7,000 | 4,350 |
| 1993-07-27 | 865 | 880 | 865 | 880 | 15,000 | 4,400 |
| 1993-07-23 | 860 | 860 | 860 | 860 | 25,000 | 4,300 |
| 1993-07-21 | 860 | 860 | 860 | 860 | 8,000 | 4,300 |
| 1993-07-20 | 860 | 860 | 860 | 860 | 5,000 | 4,300 |
| 1993-07-07 | 884 | 884 | 880 | 880 | 71,000 | 4,400 |
| 1993-07-06 | 884 | 884 | 884 | 884 | 2,000 | 4,420 |
| 1993-07-05 | 885 | 885 | 885 | 885 | 2,000 | 4,425 |
| 1993-07-02 | 880 | 890 | 880 | 890 | 7,000 | 4,450 |
| 1993-07-01 | 880 | 880 | 880 | 880 | 2,000 | 4,400 |
| 1993-06-30 | 900 | 900 | 880 | 880 | 6,000 | 4,400 |
| 1993-06-29 | 904 | 904 | 904 | 904 | 2,000 | 4,520 |
| 1993-06-28 | 900 | 904 | 895 | 904 | 25,000 | 4,520 |
| 1993-06-25 | 890 | 890 | 890 | 890 | 3,000 | 4,450 |
| 1993-06-24 | 900 | 900 | 900 | 900 | 2,000 | 4,500 |
| 1993-06-23 | 900 | 900 | 900 | 900 | 2,000 | 4,500 |
| 1993-06-22 | 901 | 901 | 901 | 901 | 8,000 | 4,505 |
| 1993-06-21 | 901 | 918 | 901 | 918 | 23,000 | 4,590 |
| 1993-06-18 | 918 | 918 | 901 | 901 | 12,000 | 4,505 |
| 1993-06-17 | 918 | 918 | 918 | 918 | 3,000 | 4,590 |
| 1993-06-16 | 928 | 928 | 928 | 928 | 2,000 | 4,640 |
| 1993-06-15 | 939 | 939 | 939 | 939 | 2,000 | 4,695 |
| 1993-06-14 | 940 | 940 | 940 | 940 | 2,000 | 4,700 |
| 1993-06-11 | 941 | 941 | 941 | 941 | 2,000 | 4,705 |
| 1993-06-10 | 942 | 942 | 942 | 942 | 4,000 | 4,710 |
| 1993-06-08 | 943 | 943 | 942 | 942 | 4,000 | 4,710 |
| 1993-06-07 | 948 | 948 | 948 | 948 | 7,000 | 4,740 |
| 1993-06-04 | 935 | 935 | 918 | 918 | 19,000 | 4,590 |
| 1993-06-03 | 935 | 935 | 935 | 935 | 8,000 | 4,675 |
| 1993-06-02 | 918 | 935 | 915 | 935 | 42,000 | 4,675 |
| 1993-06-01 | 923 | 923 | 918 | 918 | 4,000 | 4,590 |
| 1993-05-31 | 943 | 943 | 918 | 918 | 13,000 | 4,590 |
| 1993-05-28 | 943 | 943 | 943 | 943 | 7,000 | 4,715 |
| 1993-05-27 | 945 | 945 | 945 | 945 | 42,000 | 4,725 |
| 1993-05-26 | 900 | 900 | 885 | 885 | 22,000 | 4,425 |
| 1993-05-25 | 885 | 900 | 885 | 900 | 29,000 | 4,500 |
| 1993-05-24 | 890 | 890 | 885 | 885 | 10,000 | 4,425 |
| 1993-05-21 | 890 | 890 | 890 | 890 | 14,000 | 4,450 |
| 1993-05-20 | 888 | 888 | 888 | 888 | 1,000 | 4,440 |
| 1993-05-19 | 890 | 890 | 890 | 890 | 1,000 | 4,450 |
| 1993-05-14 | 890 | 890 | 890 | 890 | 5,000 | 4,450 |
| 1993-05-13 | 900 | 900 | 900 | 900 | 7,000 | 4,500 |
| 1993-05-12 | 875 | 893 | 875 | 891 | 61,000 | 4,455 |
| 1993-05-11 | 860 | 870 | 860 | 870 | 22,000 | 4,350 |
| 1993-05-10 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 1993-05-07 | 860 | 870 | 860 | 870 | 3,000 | 4,350 |
| 1993-05-06 | 860 | 860 | 860 | 860 | 5,000 | 4,300 |
| 1993-04-30 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 1993-04-28 | 855 | 855 | 855 | 855 | 3,000 | 4,275 |
| 1993-04-27 | 830 | 830 | 830 | 830 | 2,000 | 4,150 |
| 1993-04-26 | 840 | 840 | 840 | 840 | 2,000 | 4,200 |
| 1993-04-23 | 850 | 860 | 850 | 855 | 43,000 | 4,275 |
| 1993-04-22 | 855 | 855 | 855 | 855 | 2,000 | 4,275 |
| 1993-04-21 | 820 | 860 | 820 | 860 | 44,000 | 4,300 |
| 1993-04-20 | 810 | 810 | 810 | 810 | 17,000 | 4,050 |
| 1993-04-19 | 810 | 811 | 810 | 810 | 30,000 | 4,050 |
| 1993-04-16 | 811 | 811 | 805 | 810 | 58,000 | 4,050 |
| 1993-04-15 | 820 | 820 | 810 | 810 | 17,000 | 4,050 |
| 1993-04-14 | 800 | 810 | 800 | 810 | 11,000 | 4,050 |
| 1993-04-13 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 1993-04-12 | 800 | 810 | 800 | 810 | 15,000 | 4,050 |
| 1993-04-09 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1993-04-08 | 810 | 810 | 800 | 810 | 5,000 | 4,050 |
| 1993-04-06 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 1993-04-05 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 1993-04-02 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 1993-04-01 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 1993-03-31 | 810 | 810 | 800 | 810 | 26,000 | 4,050 |
| 1993-03-30 | 800 | 800 | 795 | 795 | 8,000 | 3,975 |
| 1993-03-29 | 800 | 800 | 800 | 800 | 12,000 | 4,000 |
| 1993-03-26 | 786 | 787 | 786 | 787 | 2,000 | 3,935 |
| 1993-03-25 | 796 | 796 | 796 | 796 | 1,000 | 3,980 |
| 1993-03-24 | 785 | 790 | 785 | 785 | 4,000 | 3,925 |
| 1993-03-23 | 795 | 795 | 795 | 795 | 1,000 | 3,975 |
| 1993-03-19 | 790 | 790 | 790 | 790 | 5,000 | 3,950 |
| 1993-03-18 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1993-03-17 | 780 | 780 | 780 | 780 | 4,000 | 3,900 |
| 1993-03-16 | 780 | 790 | 780 | 780 | 12,000 | 3,900 |
| 1993-03-15 | 780 | 780 | 780 | 780 | 4,000 | 3,900 |
| 1993-03-11 | 700 | 700 | 700 | 700 | 34,000 | 3,500 |
| 1993-03-10 | 670 | 700 | 670 | 700 | 30,000 | 3,500 |
| 1993-03-09 | 690 | 690 | 670 | 670 | 66,000 | 3,350 |
| 1993-03-08 | 690 | 690 | 690 | 690 | 12,000 | 3,450 |
| 1993-03-05 | 690 | 690 | 690 | 690 | 6,000 | 3,450 |
| 1993-03-04 | 700 | 700 | 690 | 690 | 10,000 | 3,450 |
| 1993-03-03 | 722 | 722 | 700 | 700 | 6,000 | 3,500 |
| 1993-03-02 | 730 | 730 | 727 | 727 | 7,000 | 3,635 |
| 1993-03-01 | 750 | 750 | 730 | 740 | 5,000 | 3,700 |
| 1993-02-24 | 750 | 750 | 750 | 750 | 9,000 | 3,750 |
| 1993-02-23 | 750 | 750 | 750 | 750 | 50,000 | 3,750 |
| 1993-02-22 | 750 | 750 | 750 | 750 | 61,000 | 3,750 |
| 1993-02-19 | 745 | 745 | 745 | 745 | 2,000 | 3,725 |
| 1993-02-18 | 750 | 750 | 750 | 750 | 5,000 | 3,750 |
| 1993-02-16 | 750 | 750 | 750 | 750 | 5,000 | 3,750 |
| 1993-02-15 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1993-02-12 | 770 | 770 | 765 | 765 | 8,000 | 3,825 |
| 1993-02-10 | 775 | 780 | 775 | 775 | 6,000 | 3,875 |
| 1993-02-09 | 770 | 775 | 770 | 775 | 6,000 | 3,875 |
| 1993-02-08 | 770 | 775 | 770 | 775 | 2,000 | 3,875 |
| 1993-02-05 | 790 | 790 | 790 | 790 | 3,000 | 3,950 |
| 1993-02-03 | 797 | 797 | 797 | 797 | 1,000 | 3,985 |
| 1993-02-02 | 796 | 796 | 792 | 792 | 5,000 | 3,960 |
| 1993-02-01 | 797 | 797 | 792 | 792 | 7,000 | 3,960 |
| 1993-01-28 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1993-01-26 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1993-01-25 | 800 | 800 | 795 | 795 | 5,000 | 3,975 |
| 1993-01-22 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1993-01-21 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 1993-01-20 | 795 | 795 | 795 | 795 | 1,000 | 3,975 |
| 1993-01-19 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1993-01-18 | 798 | 798 | 798 | 798 | 1,000 | 3,990 |
| 1993-01-13 | 798 | 798 | 798 | 798 | 1,000 | 3,990 |
| 1993-01-11 | 799 | 799 | 799 | 799 | 1,000 | 3,995 |
| 1993-01-05 | 800 | 800 | 770 | 770 | 2,000 | 3,850 |
| 1993-01-04 | 775 | 775 | 775 | 775 | 1,000 | 3,875 |
分割・併合履歴 ： [2017-09-27]1株→0.2株