5966 KTC(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	360	360	360	360	1,000	1,800
1998-12-25	360	362	360	362	6,000	1,810
1998-12-09	365	365	365	365	3,000	1,825
1998-12-08	370	370	365	365	10,000	1,825
1998-12-07	360	370	360	370	6,000	1,850
1998-12-04	350	355	350	355	8,000	1,775
1998-12-03	340	345	340	345	4,000	1,725
1998-12-02	340	340	340	340	4,000	1,700
1998-12-01	320	320	320	320	5,000	1,600
1998-11-30	320	320	320	320	3,000	1,600
1998-11-27	315	320	310	320	6,000	1,600
1998-11-26	296	296	295	295	12,000	1,475
1998-11-18	286	286	285	285	4,000	1,425
1998-11-13	275	275	275	275	1,000	1,375
1998-11-05	330	340	330	340	3,000	1,700
1998-11-04	320	320	320	320	1,000	1,600
1998-10-30	320	320	320	320	3,000	1,600
1998-10-29	287	294	287	294	2,000	1,470
1998-10-27	285	285	285	285	1,000	1,425
1998-10-20	280	280	280	280	1,000	1,400
1998-10-15	280	280	280	280	4,000	1,400
1998-10-14	280	280	280	280	1,000	1,400
1998-10-02	302	302	302	302	1,000	1,510
1998-10-01	280	280	280	280	1,000	1,400
1998-09-30	307	308	307	308	4,000	1,540
1998-09-29	303	310	303	310	5,000	1,550
1998-09-21	281	306	281	306	2,000	1,530
1998-09-18	280	280	280	280	1,000	1,400
1998-09-17	299	300	285	285	10,000	1,425
1998-09-14	300	300	293	300	3,000	1,500
1998-09-10	293	293	287	287	6,000	1,435
1998-09-09	305	305	300	300	7,000	1,500
1998-09-08	314	314	310	310	2,000	1,550
1998-09-07	314	314	314	314	1,000	1,570
1998-09-02	315	315	315	315	3,000	1,575
1998-09-01	315	315	315	315	1,000	1,575
1998-08-31	310	310	305	305	2,000	1,525
1998-08-28	320	320	320	320	2,000	1,600
1998-08-26	350	350	350	350	6,000	1,750
1998-08-25	326	326	326	326	1,000	1,630
1998-08-24	338	338	326	326	2,000	1,630
1998-08-21	346	346	346	346	1,000	1,730
1998-08-20	350	350	350	350	3,000	1,750
1998-08-12	341	341	341	341	3,000	1,705
1998-08-10	356	356	356	356	2,000	1,780
1998-08-07	367	367	360	360	4,000	1,800
1998-08-06	373	373	366	366	4,000	1,830
1998-08-05	375	375	374	374	3,000	1,870
1998-08-04	390	390	390	390	2,000	1,950
1998-08-03	390	390	390	390	5,000	1,950
1998-07-31	398	398	398	398	1,000	1,990
1998-07-29	377	399	377	398	10,000	1,990
1998-07-28	379	382	379	382	3,000	1,910
1998-07-27	379	379	379	379	1,000	1,895
1998-07-24	380	380	380	380	4,000	1,900
1998-07-23	388	400	388	400	20,000	2,000
1998-07-17	400	400	400	400	1,000	2,000
1998-07-16	388	388	386	388	4,000	1,940
1998-07-14	385	385	385	385	1,000	1,925
1998-07-13	395	395	385	385	6,000	1,925
1998-07-07	382	400	382	400	7,000	2,000
1998-07-06	382	382	382	382	2,000	1,910
1998-07-03	371	375	371	375	2,000	1,875
1998-07-02	415	418	415	418	5,000	2,090
1998-07-01	382	400	382	400	2,000	2,000
1998-06-30	377	377	377	377	1,000	1,885
1998-06-24	371	371	371	371	3,000	1,855
1998-06-23	375	375	375	375	2,000	1,875
1998-06-22	375	375	375	375	1,000	1,875
1998-06-18	375	375	375	375	1,000	1,875
1998-06-17	369	369	369	369	1,000	1,845
1998-06-16	369	369	369	369	1,000	1,845
1998-06-15	369	369	369	369	1,000	1,845
1998-06-11	375	375	375	375	127,000	1,875
1998-06-09	375	375	375	375	3,000	1,875
1998-06-05	375	375	375	375	1,000	1,875
1998-06-04	375	375	375	375	1,000	1,875
1998-06-03	388	388	388	388	1,000	1,940
1998-06-01	390	390	390	390	1,000	1,950
1998-05-29	380	380	380	380	1,000	1,900
1998-05-27	383	383	383	383	2,000	1,915
1998-05-26	380	385	380	383	7,000	1,915
1998-05-22	358	358	358	358	1,000	1,790
1998-05-20	358	358	358	358	1,000	1,790
1998-05-19	353	353	353	353	1,000	1,765
1998-05-15	352	352	352	352	1,000	1,760
1998-05-11	350	350	350	350	5,000	1,750
1998-05-08	358	358	351	351	3,000	1,755
1998-05-07	378	378	378	378	2,000	1,890
1998-05-06	380	380	380	380	1,000	1,900
1998-04-28	370	385	370	385	7,000	1,925
1998-04-24	362	374	362	374	2,000	1,870
1998-04-23	362	362	362	362	3,000	1,810
1998-04-21	362	362	360	360	3,000	1,800
1998-04-20	360	362	360	362	2,000	1,810
1998-04-17	360	361	360	361	4,000	1,805
1998-04-16	365	365	363	363	4,000	1,815
1998-04-14	360	360	360	360	1,000	1,800
1998-04-13	360	360	360	360	1,000	1,800
1998-04-10	360	360	360	360	2,000	1,800
1998-04-09	356	356	356	356	1,000	1,780
1998-04-08	351	351	351	351	1,000	1,755
1998-04-07	338	345	338	345	3,000	1,725
1998-04-01	380	380	380	380	9,000	1,900
1998-03-31	380	380	380	380	1,000	1,900
1998-03-26	378	407	378	407	6,000	2,035
1998-03-25	383	383	383	383	1,000	1,915
1998-03-24	385	385	385	385	1,000	1,925
1998-03-23	394	395	390	390	8,000	1,950
1998-03-20	395	395	395	395	4,000	1,975
1998-03-19	392	395	392	395	6,000	1,975
1998-03-18	394	394	385	385	3,000	1,925
1998-03-17	395	396	395	396	3,000	1,980
1998-03-16	394	394	394	394	1,000	1,970
1998-03-12	394	394	394	394	1,000	1,970
1998-03-10	396	396	396	396	1,000	1,980
1998-03-09	399	399	386	386	10,000	1,930
1998-03-04	400	400	400	400	1,000	2,000
1998-03-03	392	392	385	387	14,000	1,935
1998-03-02	386	391	382	385	24,000	1,925
1998-02-27	379	387	377	380	14,000	1,900
1998-02-26	385	390	384	384	14,000	1,920
1998-02-25	376	380	370	380	11,000	1,900
1998-02-24	385	385	380	380	5,000	1,900
1998-02-23	385	395	385	385	7,000	1,925
1998-02-20	395	395	395	395	9,000	1,975
1998-02-19	403	405	400	400	9,000	2,000
1998-02-17	410	410	410	410	1,000	2,050
1998-02-16	434	434	415	415	4,000	2,075
1998-02-13	432	432	422	425	14,000	2,125
1998-02-12	420	427	420	427	13,000	2,135
1998-02-10	440	440	421	421	4,000	2,105
1998-02-09	418	430	418	430	15,000	2,150
1998-02-06	416	416	411	411	8,000	2,055
1998-02-05	412	420	410	416	21,000	2,080
1998-02-04	403	403	400	400	19,000	2,000
1998-02-03	403	403	400	400	3,000	2,000
1998-02-02	408	408	408	408	2,000	2,040
1998-01-30	425	425	420	420	7,000	2,100
1998-01-29	431	443	420	430	67,000	2,150
1998-01-28	405	420	405	420	162,000	2,100
1998-01-27	405	405	400	405	35,000	2,025
1998-01-26	402	407	402	405	16,000	2,025
1998-01-21	395	395	395	395	7,000	1,975
1998-01-12	395	395	395	395	2,000	1,975
1998-01-07	395	395	395	395	2,000	1,975
1998-01-06	405	405	405	405	2,000	2,025

分割・併合履歴： [2017-09-27]1株→0.2株