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