5966 KTC(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 402 | 405 | 402 | 405 | 6,000 | 2,025 |
| 1997-12-26 | 399 | 399 | 399 | 399 | 8,000 | 1,995 |
| 1997-12-25 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1997-12-24 | 405 | 405 | 405 | 405 | 3,000 | 2,025 |
| 1997-12-15 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1997-12-08 | 414 | 415 | 414 | 415 | 101,000 | 2,075 |
| 1997-12-05 | 414 | 414 | 414 | 414 | 64,000 | 2,070 |
| 1997-12-03 | 414 | 414 | 414 | 414 | 1,000 | 2,070 |
| 1997-12-02 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 1997-11-27 | 415 | 415 | 415 | 415 | 35,000 | 2,075 |
| 1997-11-25 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 1997-11-21 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1997-11-20 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1997-11-14 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 1997-11-12 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 1997-11-05 | 444 | 450 | 444 | 450 | 5,000 | 2,250 |
| 1997-11-04 | 439 | 439 | 439 | 439 | 2,000 | 2,195 |
| 1997-10-28 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1997-10-27 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1997-10-23 | 380 | 390 | 380 | 380 | 18,000 | 1,900 |
| 1997-10-22 | 370 | 370 | 370 | 370 | 17,000 | 1,850 |
| 1997-10-17 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1997-10-16 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 1997-10-15 | 400 | 400 | 400 | 400 | 6,000 | 2,000 |
| 1997-10-14 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1997-10-13 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 1997-10-09 | 380 | 380 | 380 | 380 | 9,000 | 1,900 |
| 1997-10-08 | 399 | 399 | 399 | 399 | 2,000 | 1,995 |
| 1997-10-07 | 400 | 400 | 400 | 400 | 13,000 | 2,000 |
| 1997-10-06 | 420 | 420 | 420 | 420 | 4,000 | 2,100 |
| 1997-10-02 | 474 | 474 | 474 | 474 | 5,000 | 2,370 |
| 1997-09-26 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 1997-09-18 | 650 | 660 | 650 | 660 | 2,000 | 3,300 |
| 1997-09-16 | 660 | 660 | 660 | 660 | 3,000 | 3,300 |
| 1997-09-11 | 679 | 679 | 679 | 679 | 1,000 | 3,395 |
| 1997-09-10 | 679 | 679 | 679 | 679 | 1,000 | 3,395 |
| 1997-09-03 | 680 | 690 | 680 | 690 | 5,000 | 3,450 |
| 1997-09-01 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1997-08-25 | 657 | 657 | 657 | 657 | 1,000 | 3,285 |
| 1997-08-18 | 659 | 659 | 659 | 659 | 1,000 | 3,295 |
| 1997-08-06 | 709 | 709 | 709 | 709 | 2,000 | 3,545 |
| 1997-08-01 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 1997-07-30 | 651 | 651 | 650 | 650 | 7,000 | 3,250 |
| 1997-07-29 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1997-07-24 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1997-07-23 | 688 | 688 | 688 | 688 | 1,000 | 3,440 |
| 1997-07-18 | 688 | 688 | 688 | 688 | 255,000 | 3,440 |
| 1997-07-10 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 1997-07-09 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 1997-07-07 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1997-07-02 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1997-07-01 | 671 | 671 | 651 | 651 | 2,000 | 3,255 |
| 1997-06-27 | 690 | 690 | 690 | 690 | 50,000 | 3,450 |
| 1997-06-26 | 695 | 695 | 695 | 695 | 20,000 | 3,475 |
| 1997-06-25 | 695 | 695 | 695 | 695 | 20,000 | 3,475 |
| 1997-06-24 | 696 | 696 | 695 | 695 | 11,000 | 3,475 |
| 1997-06-23 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 1997-06-17 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1997-06-13 | 705 | 705 | 705 | 705 | 1,000 | 3,525 |
| 1997-06-11 | 705 | 705 | 705 | 705 | 1,000 | 3,525 |
| 1997-06-09 | 714 | 714 | 714 | 714 | 2,000 | 3,570 |
| 1997-06-06 | 714 | 714 | 714 | 714 | 1,000 | 3,570 |
| 1997-06-04 | 717 | 717 | 717 | 717 | 3,000 | 3,585 |
| 1997-06-03 | 716 | 716 | 716 | 716 | 1,000 | 3,580 |
| 1997-05-30 | 718 | 718 | 718 | 718 | 1,000 | 3,590 |
| 1997-05-26 | 718 | 718 | 718 | 718 | 1,000 | 3,590 |
| 1997-05-19 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1997-05-13 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1997-05-09 | 701 | 701 | 701 | 701 | 2,000 | 3,505 |
| 1997-05-08 | 700 | 700 | 700 | 700 | 6,000 | 3,500 |
| 1997-05-06 | 718 | 718 | 718 | 718 | 1,000 | 3,590 |
| 1997-05-01 | 708 | 708 | 708 | 708 | 1,000 | 3,540 |
| 1997-04-28 | 708 | 708 | 708 | 708 | 1,000 | 3,540 |
| 1997-04-22 | 705 | 705 | 705 | 705 | 1,000 | 3,525 |
| 1997-04-21 | 705 | 705 | 705 | 705 | 1,000 | 3,525 |
| 1997-04-17 | 710 | 710 | 710 | 710 | 8,000 | 3,550 |
| 1997-04-10 | 733 | 733 | 733 | 733 | 5,000 | 3,665 |
| 1997-04-04 | 730 | 753 | 730 | 753 | 12,000 | 3,765 |
| 1997-04-03 | 745 | 760 | 745 | 755 | 20,000 | 3,775 |
| 1997-04-02 | 740 | 740 | 740 | 740 | 3,000 | 3,700 |
| 1997-04-01 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 1997-03-31 | 749 | 749 | 749 | 749 | 2,000 | 3,745 |
| 1997-03-10 | 754 | 760 | 754 | 760 | 3,000 | 3,800 |
| 1997-03-06 | 784 | 784 | 784 | 784 | 4,000 | 3,920 |
| 1997-03-04 | 783 | 783 | 780 | 780 | 21,000 | 3,900 |
| 1997-03-03 | 784 | 784 | 784 | 784 | 4,000 | 3,920 |
| 1997-02-28 | 777 | 786 | 777 | 786 | 2,000 | 3,930 |
| 1997-02-27 | 787 | 787 | 777 | 787 | 3,000 | 3,935 |
| 1997-02-26 | 787 | 787 | 777 | 777 | 7,000 | 3,885 |
| 1997-02-25 | 787 | 788 | 777 | 788 | 4,000 | 3,940 |
| 1997-02-24 | 778 | 788 | 778 | 788 | 7,000 | 3,940 |
| 1997-02-21 | 780 | 790 | 780 | 788 | 36,000 | 3,940 |
| 1997-02-20 | 779 | 788 | 779 | 780 | 13,000 | 3,900 |
| 1997-02-19 | 778 | 778 | 778 | 778 | 2,000 | 3,890 |
| 1997-02-18 | 785 | 790 | 780 | 788 | 40,000 | 3,940 |
| 1997-02-17 | 780 | 785 | 780 | 785 | 31,000 | 3,925 |
| 1997-02-14 | 780 | 785 | 780 | 785 | 2,000 | 3,925 |
| 1997-02-13 | 780 | 789 | 780 | 789 | 14,000 | 3,945 |
| 1997-02-12 | 785 | 790 | 785 | 790 | 3,000 | 3,950 |
| 1997-02-07 | 780 | 790 | 780 | 790 | 3,000 | 3,950 |
| 1997-02-05 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1997-02-04 | 799 | 800 | 790 | 800 | 20,000 | 4,000 |
| 1997-01-31 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1997-01-30 | 799 | 805 | 799 | 805 | 28,000 | 4,025 |
| 1997-01-29 | 796 | 800 | 796 | 799 | 32,000 | 3,995 |
| 1997-01-28 | 790 | 797 | 790 | 797 | 5,000 | 3,985 |
| 1997-01-27 | 790 | 798 | 790 | 798 | 3,000 | 3,990 |
| 1997-01-20 | 780 | 800 | 780 | 800 | 5,000 | 4,000 |
| 1997-01-14 | 755 | 759 | 755 | 759 | 5,000 | 3,795 |
| 1997-01-13 | 730 | 750 | 730 | 750 | 7,000 | 3,750 |
| 1997-01-10 | 750 | 750 | 750 | 750 | 7,000 | 3,750 |
| 1997-01-09 | 755 | 755 | 755 | 755 | 4,000 | 3,775 |
| 1997-01-08 | 755 | 755 | 755 | 755 | 4,000 | 3,775 |
| 1997-01-07 | 765 | 765 | 755 | 755 | 3,000 | 3,775 |
| 1997-01-06 | 755 | 755 | 755 | 755 | 1,000 | 3,775 |
分割・併合履歴 ： [2017-09-27]1株→0.2株