5966 KTC(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 1994-12-29 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 1994-12-28 | 830 | 830 | 830 | 830 | 5,000 | 4,150 |
| 1994-12-27 | 830 | 830 | 830 | 830 | 2,000 | 4,150 |
| 1994-12-26 | 820 | 830 | 820 | 830 | 7,000 | 4,150 |
| 1994-12-20 | 811 | 811 | 811 | 811 | 2,000 | 4,055 |
| 1994-12-19 | 817 | 817 | 810 | 810 | 9,000 | 4,050 |
| 1994-12-16 | 820 | 820 | 820 | 820 | 2,000 | 4,100 |
| 1994-12-15 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1994-12-14 | 820 | 820 | 820 | 820 | 2,000 | 4,100 |
| 1994-12-13 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 1994-12-12 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1994-12-08 | 820 | 820 | 820 | 820 | 2,000 | 4,100 |
| 1994-12-07 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1994-12-02 | 809 | 809 | 809 | 809 | 2,000 | 4,045 |
| 1994-11-30 | 790 | 790 | 790 | 790 | 2,000 | 3,950 |
| 1994-11-29 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1994-11-17 | 850 | 850 | 845 | 850 | 15,000 | 4,250 |
| 1994-11-16 | 850 | 850 | 850 | 850 | 5,000 | 4,250 |
| 1994-11-15 | 850 | 850 | 850 | 850 | 5,000 | 4,250 |
| 1994-11-14 | 850 | 850 | 849 | 850 | 6,000 | 4,250 |
| 1994-11-11 | 842 | 842 | 842 | 842 | 1,000 | 4,210 |
| 1994-11-10 | 842 | 842 | 842 | 842 | 6,000 | 4,210 |
| 1994-11-08 | 840 | 840 | 840 | 840 | 3,000 | 4,200 |
| 1994-11-07 | 835 | 835 | 835 | 835 | 2,000 | 4,175 |
| 1994-11-01 | 835 | 835 | 835 | 835 | 1,000 | 4,175 |
| 1994-10-27 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1994-10-21 | 880 | 888 | 880 | 888 | 7,000 | 4,440 |
| 1994-10-20 | 889 | 889 | 889 | 889 | 1,000 | 4,445 |
| 1994-10-13 | 865 | 890 | 865 | 890 | 15,000 | 4,450 |
| 1994-10-07 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 1994-10-05 | 820 | 840 | 820 | 840 | 4,000 | 4,200 |
| 1994-09-30 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 1994-09-29 | 830 | 839 | 820 | 820 | 7,000 | 4,100 |
| 1994-09-28 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1994-09-22 | 820 | 820 | 820 | 820 | 4,000 | 4,100 |
| 1994-09-19 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1994-09-14 | 810 | 810 | 810 | 810 | 4,000 | 4,050 |
| 1994-09-13 | 810 | 810 | 810 | 810 | 2,000 | 4,050 |
| 1994-09-09 | 820 | 825 | 820 | 825 | 3,000 | 4,125 |
| 1994-09-07 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1994-09-01 | 825 | 825 | 825 | 825 | 1,000 | 4,125 |
| 1994-08-29 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1994-08-26 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1994-08-22 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1994-08-19 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1994-08-08 | 820 | 820 | 820 | 820 | 10,000 | 4,100 |
| 1994-08-05 | 805 | 805 | 805 | 805 | 1,000 | 4,025 |
| 1994-08-04 | 811 | 811 | 811 | 811 | 1,000 | 4,055 |
| 1994-08-03 | 820 | 820 | 820 | 820 | 3,000 | 4,100 |
| 1994-08-01 | 835 | 835 | 820 | 825 | 7,000 | 4,125 |
| 1994-07-28 | 805 | 805 | 805 | 805 | 67,000 | 4,025 |
| 1994-07-27 | 830 | 830 | 805 | 805 | 67,000 | 4,025 |
| 1994-07-26 | 825 | 825 | 825 | 825 | 1,000 | 4,125 |
| 1994-07-22 | 840 | 840 | 825 | 825 | 11,000 | 4,125 |
| 1994-07-21 | 830 | 830 | 830 | 830 | 2,000 | 4,150 |
| 1994-07-20 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1994-07-18 | 855 | 855 | 855 | 855 | 1,000 | 4,275 |
| 1994-07-13 | 831 | 850 | 831 | 850 | 2,000 | 4,250 |
| 1994-07-08 | 845 | 845 | 845 | 845 | 8,000 | 4,225 |
| 1994-07-07 | 850 | 850 | 850 | 850 | 7,000 | 4,250 |
| 1994-07-06 | 845 | 865 | 845 | 850 | 9,000 | 4,250 |
| 1994-07-04 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1994-07-01 | 840 | 840 | 830 | 830 | 4,000 | 4,150 |
| 1994-06-23 | 870 | 870 | 870 | 870 | 2,000 | 4,350 |
| 1994-06-20 | 895 | 895 | 895 | 895 | 1,000 | 4,475 |
| 1994-06-17 | 900 | 900 | 890 | 900 | 8,000 | 4,500 |
| 1994-06-10 | 935 | 935 | 920 | 920 | 10,000 | 4,600 |
| 1994-06-09 | 910 | 920 | 909 | 920 | 20,000 | 4,600 |
| 1994-06-08 | 880 | 910 | 880 | 910 | 11,000 | 4,550 |
| 1994-06-07 | 870 | 878 | 870 | 878 | 3,000 | 4,390 |
| 1994-06-06 | 855 | 870 | 855 | 870 | 12,000 | 4,350 |
| 1994-06-03 | 842 | 842 | 842 | 842 | 4,000 | 4,210 |
| 1994-06-02 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 1994-06-01 | 840 | 840 | 840 | 840 | 2,000 | 4,200 |
| 1994-05-31 | 840 | 840 | 840 | 840 | 160,000 | 4,200 |
| 1994-05-30 | 835 | 850 | 835 | 850 | 4,000 | 4,250 |
| 1994-05-27 | 850 | 850 | 830 | 830 | 5,000 | 4,150 |
| 1994-05-26 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 1994-05-25 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1994-05-19 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1994-05-12 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 1994-05-11 | 860 | 860 | 860 | 860 | 7,000 | 4,300 |
| 1994-05-10 | 860 | 860 | 860 | 860 | 19,000 | 4,300 |
| 1994-05-06 | 835 | 835 | 835 | 835 | 2,000 | 4,175 |
| 1994-05-02 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1994-04-28 | 800 | 800 | 790 | 790 | 4,000 | 3,950 |
| 1994-04-22 | 840 | 840 | 830 | 830 | 3,000 | 4,150 |
| 1994-04-21 | 842 | 842 | 841 | 841 | 4,000 | 4,205 |
| 1994-04-20 | 839 | 841 | 835 | 841 | 14,000 | 4,205 |
| 1994-04-19 | 800 | 835 | 790 | 835 | 18,000 | 4,175 |
| 1994-04-18 | 810 | 830 | 810 | 810 | 29,000 | 4,050 |
| 1994-04-15 | 805 | 810 | 804 | 810 | 8,000 | 4,050 |
| 1994-04-14 | 785 | 810 | 785 | 810 | 11,000 | 4,050 |
| 1994-04-13 | 730 | 779 | 730 | 779 | 11,000 | 3,895 |
| 1994-04-11 | 715 | 730 | 715 | 730 | 2,000 | 3,650 |
| 1994-04-07 | 715 | 715 | 715 | 715 | 1,000 | 3,575 |
| 1994-04-04 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1994-04-01 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1994-03-30 | 730 | 730 | 730 | 730 | 3,000 | 3,650 |
| 1994-03-28 | 725 | 725 | 725 | 725 | 1,000 | 3,625 |
| 1994-03-25 | 739 | 740 | 739 | 740 | 2,000 | 3,700 |
| 1994-03-24 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1994-03-23 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1994-03-18 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1994-03-17 | 750 | 750 | 750 | 750 | 6,000 | 3,750 |
| 1994-03-16 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1994-03-15 | 760 | 760 | 745 | 745 | 12,000 | 3,725 |
| 1994-03-14 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1994-03-11 | 780 | 780 | 760 | 760 | 6,000 | 3,800 |
| 1994-03-10 | 776 | 776 | 776 | 776 | 2,000 | 3,880 |
| 1994-03-09 | 750 | 771 | 750 | 771 | 4,000 | 3,855 |
| 1994-03-08 | 740 | 750 | 740 | 750 | 10,000 | 3,750 |
| 1994-03-07 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
| 1994-03-04 | 765 | 765 | 765 | 765 | 10,000 | 3,825 |
| 1994-03-03 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1994-03-01 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
| 1994-02-28 | 740 | 740 | 735 | 735 | 8,000 | 3,675 |
| 1994-02-25 | 735 | 735 | 735 | 735 | 2,000 | 3,675 |
| 1994-02-24 | 735 | 735 | 735 | 735 | 3,000 | 3,675 |
| 1994-02-22 | 749 | 749 | 734 | 734 | 4,000 | 3,670 |
| 1994-02-18 | 749 | 749 | 749 | 749 | 1,000 | 3,745 |
| 1994-02-17 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1994-02-15 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1994-02-08 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1994-02-04 | 755 | 755 | 755 | 755 | 1,000 | 3,775 |
| 1994-02-03 | 790 | 790 | 790 | 790 | 2,000 | 3,950 |
| 1994-02-02 | 790 | 810 | 790 | 810 | 3,000 | 4,050 |
| 1994-02-01 | 790 | 790 | 790 | 790 | 4,000 | 3,950 |
| 1994-01-26 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1994-01-21 | 799 | 799 | 799 | 799 | 1,000 | 3,995 |
| 1994-01-20 | 795 | 798 | 791 | 791 | 11,000 | 3,955 |
| 1994-01-19 | 791 | 791 | 773 | 790 | 12,000 | 3,950 |
| 1994-01-18 | 740 | 785 | 740 | 785 | 28,000 | 3,925 |
| 1994-01-14 | 685 | 685 | 685 | 685 | 1,000 | 3,425 |
| 1994-01-13 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1994-01-12 | 675 | 675 | 675 | 675 | 2,000 | 3,375 |
| 1994-01-06 | 665 | 665 | 665 | 665 | 15,000 | 3,325 |
| 1994-01-05 | 665 | 665 | 665 | 665 | 3,000 | 3,325 |
| 1994-01-04 | 675 | 675 | 675 | 675 | 1,000 | 3,375 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
