5966 KTC(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 729 | 729 | 729 | 729 | 3,000 | 3,645 |
| 1995-12-28 | 725 | 725 | 724 | 724 | 4,000 | 3,620 |
| 1995-12-27 | 725 | 725 | 725 | 725 | 6,000 | 3,625 |
| 1995-12-25 | 720 | 720 | 720 | 720 | 6,000 | 3,600 |
| 1995-12-22 | 725 | 725 | 720 | 720 | 4,000 | 3,600 |
| 1995-12-15 | 725 | 725 | 725 | 725 | 1,000 | 3,625 |
| 1995-12-14 | 731 | 731 | 720 | 731 | 3,000 | 3,655 |
| 1995-12-13 | 721 | 731 | 721 | 731 | 3,000 | 3,655 |
| 1995-12-12 | 699 | 720 | 699 | 720 | 17,000 | 3,600 |
| 1995-12-11 | 699 | 699 | 699 | 699 | 5,000 | 3,495 |
| 1995-12-08 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1995-12-06 | 709 | 709 | 705 | 705 | 2,000 | 3,525 |
| 1995-12-05 | 704 | 704 | 704 | 704 | 1,000 | 3,520 |
| 1995-12-04 | 700 | 705 | 700 | 705 | 7,000 | 3,525 |
| 1995-12-01 | 695 | 695 | 695 | 695 | 2,000 | 3,475 |
| 1995-11-30 | 695 | 695 | 691 | 691 | 3,000 | 3,455 |
| 1995-11-29 | 690 | 695 | 690 | 695 | 3,000 | 3,475 |
| 1995-11-28 | 685 | 685 | 685 | 685 | 3,000 | 3,425 |
| 1995-11-27 | 680 | 685 | 680 | 685 | 6,000 | 3,425 |
| 1995-11-24 | 680 | 680 | 680 | 680 | 3,000 | 3,400 |
| 1995-11-22 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1995-11-21 | 660 | 680 | 660 | 680 | 9,000 | 3,400 |
| 1995-11-20 | 652 | 665 | 652 | 665 | 7,000 | 3,325 |
| 1995-11-17 | 650 | 665 | 650 | 665 | 4,000 | 3,325 |
| 1995-11-14 | 670 | 670 | 665 | 665 | 11,000 | 3,325 |
| 1995-11-10 | 670 | 670 | 665 | 665 | 2,000 | 3,325 |
| 1995-11-08 | 665 | 665 | 665 | 665 | 1,000 | 3,325 |
| 1995-11-01 | 715 | 715 | 715 | 715 | 4,000 | 3,575 |
| 1995-10-31 | 665 | 665 | 665 | 665 | 1,000 | 3,325 |
| 1995-10-30 | 650 | 650 | 650 | 650 | 4,000 | 3,250 |
| 1995-10-19 | 665 | 665 | 665 | 665 | 1,000 | 3,325 |
| 1995-10-12 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 1995-10-11 | 670 | 670 | 670 | 670 | 4,000 | 3,350 |
| 1995-10-06 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 1995-10-04 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1995-10-02 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 1995-09-29 | 635 | 635 | 635 | 635 | 2,000 | 3,175 |
| 1995-09-28 | 640 | 640 | 640 | 640 | 10,000 | 3,200 |
| 1995-09-26 | 636 | 640 | 636 | 640 | 3,000 | 3,200 |
| 1995-09-25 | 641 | 641 | 641 | 641 | 1,000 | 3,205 |
| 1995-09-12 | 649 | 665 | 649 | 665 | 4,000 | 3,325 |
| 1995-09-11 | 649 | 649 | 649 | 649 | 3,000 | 3,245 |
| 1995-09-06 | 649 | 649 | 649 | 649 | 1,000 | 3,245 |
| 1995-09-01 | 651 | 651 | 651 | 651 | 3,000 | 3,255 |
| 1995-08-16 | 651 | 651 | 651 | 651 | 3,000 | 3,255 |
| 1995-08-15 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1995-08-08 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1995-08-02 | 650 | 695 | 650 | 695 | 5,000 | 3,475 |
| 1995-08-01 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 1995-07-24 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1995-07-18 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1995-07-17 | 700 | 700 | 700 | 700 | 5,000 | 3,500 |
| 1995-07-14 | 654 | 695 | 654 | 695 | 9,000 | 3,475 |
| 1995-07-13 | 619 | 619 | 619 | 619 | 4,000 | 3,095 |
| 1995-07-12 | 639 | 639 | 639 | 639 | 2,000 | 3,195 |
| 1995-07-11 | 654 | 654 | 654 | 654 | 1,000 | 3,270 |
| 1995-07-05 | 639 | 654 | 639 | 654 | 3,000 | 3,270 |
| 1995-06-30 | 664 | 664 | 663 | 664 | 6,000 | 3,320 |
| 1995-06-26 | 599 | 599 | 599 | 599 | 1,000 | 2,995 |
| 1995-06-16 | 630 | 630 | 630 | 630 | 10,000 | 3,150 |
| 1995-06-12 | 620 | 630 | 620 | 630 | 2,000 | 3,150 |
| 1995-06-07 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1995-06-01 | 690 | 700 | 690 | 700 | 7,000 | 3,500 |
| 1995-05-15 | 695 | 695 | 695 | 695 | 4,000 | 3,475 |
| 1995-05-02 | 699 | 699 | 699 | 699 | 1,000 | 3,495 |
| 1995-04-07 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1995-04-06 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1995-03-31 | 770 | 770 | 770 | 770 | 2,000 | 3,850 |
| 1995-03-28 | 650 | 650 | 650 | 650 | 4,000 | 3,250 |
| 1995-03-14 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1995-03-13 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1995-03-10 | 820 | 820 | 820 | 820 | 2,000 | 4,100 |
| 1995-03-08 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1995-03-07 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1995-03-06 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1995-03-03 | 775 | 775 | 775 | 775 | 2,000 | 3,875 |
| 1995-02-24 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 1995-02-14 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1995-02-09 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1995-02-08 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1995-02-06 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1995-02-02 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1995-02-01 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1995-01-30 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1995-01-26 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1995-01-24 | 805 | 805 | 800 | 800 | 8,000 | 4,000 |
| 1995-01-20 | 825 | 825 | 825 | 825 | 4,000 | 4,125 |
| 1995-01-19 | 820 | 830 | 820 | 830 | 6,000 | 4,150 |
| 1995-01-09 | 825 | 825 | 810 | 820 | 10,000 | 4,100 |
| 1995-01-06 | 845 | 845 | 840 | 840 | 11,000 | 4,200 |
| 1995-01-05 | 850 | 850 | 850 | 850 | 10,000 | 4,250 |
| 1995-01-04 | 850 | 850 | 850 | 850 | 7,000 | 4,250 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
