5966 KTC(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 778 | 778 | 778 | 778 | 3,000 | 3,890 |
| 1996-12-26 | 755 | 785 | 755 | 785 | 2,000 | 3,925 |
| 1996-12-25 | 755 | 755 | 755 | 755 | 8,000 | 3,775 |
| 1996-12-24 | 755 | 755 | 755 | 755 | 9,000 | 3,775 |
| 1996-12-20 | 755 | 760 | 755 | 760 | 2,000 | 3,800 |
| 1996-12-19 | 755 | 755 | 755 | 755 | 1,000 | 3,775 |
| 1996-12-16 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1996-12-13 | 755 | 770 | 755 | 770 | 11,000 | 3,850 |
| 1996-12-12 | 755 | 755 | 755 | 755 | 1,000 | 3,775 |
| 1996-12-11 | 760 | 760 | 755 | 755 | 4,000 | 3,775 |
| 1996-12-10 | 755 | 755 | 755 | 755 | 2,000 | 3,775 |
| 1996-12-06 | 745 | 745 | 745 | 745 | 3,000 | 3,725 |
| 1996-12-04 | 745 | 760 | 745 | 760 | 7,000 | 3,800 |
| 1996-12-03 | 749 | 749 | 749 | 749 | 1,000 | 3,745 |
| 1996-12-02 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1996-11-29 | 750 | 760 | 750 | 760 | 3,000 | 3,800 |
| 1996-11-26 | 730 | 730 | 730 | 730 | 2,000 | 3,650 |
| 1996-11-21 | 749 | 749 | 749 | 749 | 1,000 | 3,745 |
| 1996-11-20 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
| 1996-11-14 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1996-11-13 | 740 | 740 | 740 | 740 | 2,000 | 3,700 |
| 1996-11-08 | 756 | 765 | 740 | 740 | 14,000 | 3,700 |
| 1996-11-07 | 750 | 755 | 750 | 755 | 2,000 | 3,775 |
| 1996-11-06 | 750 | 750 | 750 | 750 | 10,000 | 3,750 |
| 1996-11-05 | 746 | 746 | 746 | 746 | 4,000 | 3,730 |
| 1996-11-01 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1996-10-31 | 746 | 746 | 730 | 730 | 3,000 | 3,650 |
| 1996-10-28 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 1996-10-25 | 731 | 750 | 731 | 750 | 2,000 | 3,750 |
| 1996-10-24 | 740 | 740 | 740 | 740 | 3,000 | 3,700 |
| 1996-10-22 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 1996-10-18 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1996-10-14 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1996-10-11 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1996-10-07 | 725 | 726 | 725 | 726 | 2,000 | 3,630 |
| 1996-10-02 | 736 | 736 | 725 | 725 | 9,000 | 3,625 |
| 1996-10-01 | 736 | 736 | 736 | 736 | 3,000 | 3,680 |
| 1996-09-30 | 730 | 730 | 730 | 730 | 2,000 | 3,650 |
| 1996-09-27 | 731 | 731 | 730 | 730 | 2,000 | 3,650 |
| 1996-09-26 | 725 | 725 | 725 | 725 | 2,000 | 3,625 |
| 1996-09-25 | 743 | 743 | 743 | 743 | 2,000 | 3,715 |
| 1996-09-24 | 753 | 753 | 753 | 753 | 2,000 | 3,765 |
| 1996-09-19 | 756 | 756 | 756 | 756 | 2,000 | 3,780 |
| 1996-09-17 | 753 | 753 | 753 | 753 | 2,000 | 3,765 |
| 1996-09-11 | 752 | 752 | 752 | 752 | 1,000 | 3,760 |
| 1996-09-09 | 752 | 752 | 752 | 752 | 1,000 | 3,760 |
| 1996-09-06 | 752 | 752 | 752 | 752 | 2,000 | 3,760 |
| 1996-09-04 | 755 | 755 | 755 | 755 | 1,000 | 3,775 |
| 1996-09-03 | 766 | 766 | 752 | 752 | 9,000 | 3,760 |
| 1996-08-30 | 762 | 762 | 762 | 762 | 1,000 | 3,810 |
| 1996-08-29 | 752 | 752 | 752 | 752 | 5,000 | 3,760 |
| 1996-08-28 | 764 | 764 | 764 | 764 | 1,000 | 3,820 |
| 1996-08-26 | 763 | 765 | 763 | 764 | 3,000 | 3,820 |
| 1996-08-21 | 760 | 760 | 751 | 751 | 22,000 | 3,755 |
| 1996-08-13 | 780 | 780 | 750 | 750 | 9,000 | 3,750 |
| 1996-08-12 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1996-08-05 | 828 | 835 | 828 | 835 | 9,000 | 4,175 |
| 1996-08-02 | 755 | 755 | 754 | 754 | 2,000 | 3,770 |
| 1996-08-01 | 783 | 783 | 770 | 770 | 10,000 | 3,850 |
| 1996-07-31 | 782 | 783 | 782 | 783 | 10,000 | 3,915 |
| 1996-07-30 | 785 | 786 | 785 | 786 | 16,000 | 3,930 |
| 1996-07-29 | 785 | 788 | 785 | 785 | 29,000 | 3,925 |
| 1996-07-26 | 784 | 784 | 784 | 784 | 2,000 | 3,920 |
| 1996-07-25 | 782 | 782 | 782 | 782 | 1,000 | 3,910 |
| 1996-07-23 | 801 | 801 | 801 | 801 | 1,000 | 4,005 |
| 1996-07-19 | 803 | 803 | 800 | 800 | 10,000 | 4,000 |
| 1996-07-18 | 843 | 843 | 843 | 843 | 2,000 | 4,215 |
| 1996-07-12 | 798 | 798 | 798 | 798 | 5,000 | 3,990 |
| 1996-07-11 | 858 | 858 | 858 | 858 | 2,000 | 4,290 |
| 1996-07-08 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 1996-07-05 | 854 | 855 | 850 | 850 | 17,000 | 4,250 |
| 1996-07-03 | 858 | 858 | 858 | 858 | 7,000 | 4,290 |
| 1996-07-02 | 864 | 864 | 864 | 864 | 1,000 | 4,320 |
| 1996-07-01 | 860 | 865 | 859 | 865 | 5,000 | 4,325 |
| 1996-06-28 | 844 | 859 | 844 | 859 | 5,000 | 4,295 |
| 1996-06-27 | 845 | 845 | 844 | 844 | 2,000 | 4,220 |
| 1996-06-26 | 844 | 844 | 844 | 844 | 18,000 | 4,220 |
| 1996-06-25 | 844 | 845 | 840 | 840 | 11,000 | 4,200 |
| 1996-06-24 | 844 | 845 | 844 | 845 | 3,000 | 4,225 |
| 1996-06-21 | 839 | 845 | 835 | 844 | 6,000 | 4,220 |
| 1996-06-20 | 800 | 836 | 800 | 835 | 17,000 | 4,175 |
| 1996-06-19 | 800 | 800 | 790 | 800 | 13,000 | 4,000 |
| 1996-06-18 | 825 | 825 | 825 | 825 | 3,000 | 4,125 |
| 1996-06-14 | 790 | 791 | 790 | 790 | 16,000 | 3,950 |
| 1996-06-13 | 800 | 800 | 800 | 800 | 4,000 | 4,000 |
| 1996-06-12 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1996-06-11 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1996-06-06 | 801 | 801 | 790 | 790 | 10,000 | 3,950 |
| 1996-06-05 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1996-06-04 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1996-06-03 | 803 | 803 | 795 | 795 | 12,000 | 3,975 |
| 1996-05-31 | 826 | 826 | 800 | 803 | 8,000 | 4,015 |
| 1996-05-30 | 816 | 816 | 816 | 816 | 3,000 | 4,080 |
| 1996-05-29 | 830 | 830 | 814 | 814 | 5,000 | 4,070 |
| 1996-05-23 | 879 | 880 | 860 | 860 | 13,000 | 4,300 |
| 1996-05-21 | 839 | 839 | 839 | 839 | 1,000 | 4,195 |
| 1996-05-20 | 821 | 821 | 821 | 821 | 2,000 | 4,105 |
| 1996-05-16 | 830 | 830 | 820 | 820 | 2,000 | 4,100 |
| 1996-05-15 | 840 | 840 | 840 | 840 | 2,000 | 4,200 |
| 1996-05-14 | 865 | 865 | 836 | 836 | 7,000 | 4,180 |
| 1996-05-13 | 840 | 879 | 835 | 879 | 15,000 | 4,395 |
| 1996-05-10 | 830 | 840 | 830 | 840 | 4,000 | 4,200 |
| 1996-05-09 | 846 | 846 | 846 | 846 | 2,000 | 4,230 |
| 1996-05-07 | 836 | 836 | 836 | 836 | 1,000 | 4,180 |
| 1996-05-02 | 834 | 834 | 816 | 816 | 14,000 | 4,080 |
| 1996-05-01 | 814 | 834 | 814 | 834 | 8,000 | 4,170 |
| 1996-04-30 | 846 | 846 | 832 | 834 | 7,000 | 4,170 |
| 1996-04-26 | 850 | 850 | 846 | 846 | 5,000 | 4,230 |
| 1996-04-25 | 845 | 845 | 845 | 845 | 1,000 | 4,225 |
| 1996-04-24 | 845 | 845 | 845 | 845 | 3,000 | 4,225 |
| 1996-04-23 | 851 | 865 | 840 | 840 | 14,000 | 4,200 |
| 1996-04-22 | 840 | 841 | 840 | 841 | 4,000 | 4,205 |
| 1996-04-19 | 851 | 851 | 851 | 851 | 1,000 | 4,255 |
| 1996-04-18 | 875 | 875 | 851 | 872 | 11,000 | 4,360 |
| 1996-04-17 | 865 | 865 | 855 | 855 | 3,000 | 4,275 |
| 1996-04-16 | 831 | 831 | 826 | 826 | 4,000 | 4,130 |
| 1996-04-15 | 851 | 851 | 851 | 851 | 1,000 | 4,255 |
| 1996-04-12 | 860 | 875 | 855 | 855 | 7,000 | 4,275 |
| 1996-04-11 | 884 | 884 | 830 | 850 | 6,000 | 4,250 |
| 1996-04-10 | 875 | 899 | 875 | 895 | 9,000 | 4,475 |
| 1996-04-09 | 885 | 910 | 885 | 900 | 18,000 | 4,500 |
| 1996-04-08 | 864 | 885 | 864 | 885 | 7,000 | 4,425 |
| 1996-04-05 | 850 | 871 | 844 | 844 | 6,000 | 4,220 |
| 1996-04-04 | 844 | 844 | 844 | 844 | 6,000 | 4,220 |
| 1996-04-03 | 874 | 874 | 854 | 864 | 10,000 | 4,320 |
| 1996-04-02 | 845 | 880 | 845 | 864 | 29,000 | 4,320 |
| 1996-04-01 | 909 | 909 | 909 | 909 | 2,000 | 4,545 |
| 1996-03-29 | 915 | 916 | 903 | 911 | 18,000 | 4,555 |
| 1996-03-28 | 944 | 944 | 923 | 923 | 14,000 | 4,615 |
| 1996-03-27 | 1,000 | 1,000 | 970 | 979 | 32,000 | 4,895 |
| 1996-03-26 | 980 | 1,010 | 980 | 1,010 | 64,000 | 5,050 |
| 1996-03-25 | 980 | 989 | 979 | 985 | 15,000 | 4,925 |
| 1996-03-22 | 981 | 995 | 980 | 989 | 50,000 | 4,945 |
| 1996-03-21 | 955 | 984 | 955 | 984 | 55,000 | 4,920 |
| 1996-03-19 | 945 | 958 | 940 | 955 | 22,000 | 4,775 |
| 1996-03-18 | 944 | 986 | 944 | 950 | 65,000 | 4,750 |
| 1996-03-15 | 905 | 960 | 905 | 944 | 126,000 | 4,720 |
| 1996-03-14 | 885 | 885 | 860 | 860 | 8,000 | 4,300 |
| 1996-03-13 | 870 | 895 | 870 | 895 | 43,000 | 4,475 |
| 1996-03-12 | 869 | 869 | 869 | 869 | 1,000 | 4,345 |
| 1996-03-08 | 870 | 870 | 870 | 870 | 4,000 | 4,350 |
| 1996-03-07 | 875 | 875 | 875 | 875 | 1,000 | 4,375 |
| 1996-03-06 | 860 | 875 | 860 | 875 | 4,000 | 4,375 |
| 1996-03-05 | 866 | 866 | 860 | 860 | 6,000 | 4,300 |
| 1996-03-04 | 880 | 900 | 879 | 879 | 8,000 | 4,395 |
| 1996-03-01 | 859 | 880 | 859 | 880 | 16,000 | 4,400 |
| 1996-02-29 | 860 | 860 | 860 | 860 | 2,000 | 4,300 |
| 1996-02-28 | 819 | 860 | 819 | 860 | 15,000 | 4,300 |
| 1996-02-27 | 815 | 820 | 810 | 820 | 9,000 | 4,100 |
| 1996-02-26 | 815 | 815 | 815 | 815 | 1,000 | 4,075 |
| 1996-02-23 | 809 | 815 | 808 | 815 | 10,000 | 4,075 |
| 1996-02-22 | 800 | 807 | 800 | 807 | 7,000 | 4,035 |
| 1996-02-21 | 795 | 795 | 795 | 795 | 2,000 | 3,975 |
| 1996-02-20 | 795 | 795 | 795 | 795 | 1,000 | 3,975 |
| 1996-02-19 | 795 | 800 | 795 | 800 | 2,000 | 4,000 |
| 1996-02-16 | 761 | 770 | 761 | 770 | 5,000 | 3,850 |
| 1996-02-15 | 760 | 761 | 760 | 761 | 2,000 | 3,805 |
| 1996-02-14 | 765 | 770 | 761 | 761 | 10,000 | 3,805 |
| 1996-02-13 | 790 | 790 | 770 | 775 | 28,000 | 3,875 |
| 1996-02-09 | 794 | 794 | 785 | 785 | 15,000 | 3,925 |
| 1996-02-08 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1996-02-06 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1996-02-05 | 798 | 800 | 798 | 800 | 3,000 | 4,000 |
| 1996-02-02 | 785 | 790 | 785 | 790 | 6,000 | 3,950 |
| 1996-02-01 | 776 | 781 | 776 | 781 | 2,000 | 3,905 |
| 1996-01-31 | 765 | 765 | 765 | 765 | 4,000 | 3,825 |
| 1996-01-30 | 760 | 760 | 751 | 751 | 7,000 | 3,755 |
| 1996-01-29 | 755 | 755 | 755 | 755 | 5,000 | 3,775 |
| 1996-01-26 | 750 | 750 | 750 | 750 | 5,000 | 3,750 |
| 1996-01-25 | 754 | 754 | 750 | 754 | 7,000 | 3,770 |
| 1996-01-24 | 750 | 750 | 745 | 749 | 10,000 | 3,745 |
| 1996-01-23 | 740 | 740 | 740 | 740 | 2,000 | 3,700 |
| 1996-01-19 | 740 | 740 | 740 | 740 | 2,000 | 3,700 |
| 1996-01-17 | 750 | 750 | 740 | 740 | 9,000 | 3,700 |
| 1996-01-16 | 750 | 750 | 750 | 750 | 3,000 | 3,750 |
| 1996-01-12 | 739 | 739 | 739 | 739 | 3,000 | 3,695 |
| 1996-01-11 | 740 | 740 | 731 | 731 | 3,000 | 3,655 |
| 1996-01-10 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 1996-01-09 | 733 | 733 | 733 | 733 | 1,000 | 3,665 |
| 1996-01-08 | 740 | 740 | 740 | 740 | 2,000 | 3,700 |
| 1996-01-05 | 740 | 740 | 740 | 740 | 3,000 | 3,700 |
| 1996-01-04 | 735 | 735 | 735 | 735 | 2,000 | 3,675 |
分割・併合履歴 ： [2017-09-27]1株→0.2株