5966 KTC(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1999-12-29 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 1999-12-28 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1999-12-13 | 349 | 349 | 349 | 349 | 1,000 | 1,745 |
| 1999-12-03 | 400 | 400 | 400 | 400 | 14,000 | 2,000 |
| 1999-12-02 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1999-11-29 | 400 | 400 | 400 | 400 | 8,000 | 2,000 |
| 1999-11-26 | 400 | 400 | 400 | 400 | 5,000 | 2,000 |
| 1999-11-22 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 1999-11-19 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1999-11-16 | 480 | 480 | 480 | 480 | 97,000 | 2,400 |
| 1999-11-12 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 1999-11-10 | 400 | 400 | 400 | 400 | 6,000 | 2,000 |
| 1999-11-09 | 394 | 394 | 394 | 394 | 1,000 | 1,970 |
| 1999-11-01 | 449 | 449 | 449 | 449 | 2,000 | 2,245 |
| 1999-10-29 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1999-10-27 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1999-10-26 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1999-10-18 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 1999-10-07 | 403 | 403 | 403 | 403 | 1,000 | 2,015 |
| 1999-10-06 | 402 | 402 | 402 | 402 | 1,000 | 2,010 |
| 1999-10-01 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 1999-09-30 | 465 | 465 | 465 | 465 | 2,000 | 2,325 |
| 1999-09-29 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1999-09-28 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1999-09-27 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
| 1999-09-24 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1999-09-21 | 400 | 400 | 400 | 400 | 10,000 | 2,000 |
| 1999-09-17 | 400 | 400 | 400 | 400 | 10,000 | 2,000 |
| 1999-09-14 | 410 | 410 | 400 | 400 | 12,000 | 2,000 |
| 1999-09-10 | 410 | 410 | 410 | 410 | 3,000 | 2,050 |
| 1999-09-07 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1999-09-06 | 421 | 421 | 421 | 421 | 1,000 | 2,105 |
| 1999-09-01 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1999-08-26 | 469 | 470 | 469 | 470 | 4,000 | 2,350 |
| 1999-08-25 | 450 | 470 | 450 | 470 | 7,000 | 2,350 |
| 1999-08-23 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1999-08-20 | 450 | 455 | 450 | 455 | 11,000 | 2,275 |
| 1999-08-12 | 420 | 420 | 420 | 420 | 6,000 | 2,100 |
| 1999-08-09 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1999-08-05 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 1999-08-03 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1999-07-30 | 449 | 450 | 449 | 450 | 5,000 | 2,250 |
| 1999-07-29 | 445 | 445 | 440 | 440 | 5,000 | 2,200 |
| 1999-07-28 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1999-07-27 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1999-07-23 | 445 | 445 | 445 | 445 | 2,000 | 2,225 |
| 1999-07-22 | 445 | 445 | 445 | 445 | 11,000 | 2,225 |
| 1999-07-21 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1999-07-19 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 1999-07-16 | 431 | 431 | 430 | 430 | 5,000 | 2,150 |
| 1999-07-15 | 420 | 420 | 420 | 420 | 4,000 | 2,100 |
| 1999-07-13 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1999-07-12 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 1999-07-08 | 437 | 437 | 437 | 437 | 1,000 | 2,185 |
| 1999-07-07 | 437 | 437 | 437 | 437 | 1,000 | 2,185 |
| 1999-07-06 | 446 | 450 | 446 | 450 | 6,000 | 2,250 |
| 1999-07-02 | 456 | 456 | 456 | 456 | 1,000 | 2,280 |
| 1999-07-01 | 401 | 401 | 401 | 401 | 3,000 | 2,005 |
| 1999-06-29 | 401 | 401 | 401 | 401 | 8,000 | 2,005 |
| 1999-06-28 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1999-06-25 | 382 | 391 | 382 | 391 | 8,000 | 1,955 |
| 1999-06-24 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1999-06-21 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 1999-06-16 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 1999-06-15 | 380 | 380 | 380 | 380 | 9,000 | 1,900 |
| 1999-06-14 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1999-06-07 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1999-06-04 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1999-06-02 | 385 | 385 | 385 | 385 | 8,000 | 1,925 |
| 1999-06-01 | 385 | 385 | 380 | 380 | 7,000 | 1,900 |
| 1999-05-31 | 390 | 390 | 385 | 385 | 13,000 | 1,925 |
| 1999-05-28 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1999-05-26 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1999-05-25 | 391 | 400 | 391 | 400 | 4,000 | 2,000 |
| 1999-05-24 | 392 | 392 | 392 | 392 | 2,000 | 1,960 |
| 1999-05-21 | 402 | 402 | 392 | 392 | 21,000 | 1,960 |
| 1999-05-20 | 402 | 402 | 402 | 402 | 7,000 | 2,010 |
| 1999-05-19 | 402 | 402 | 402 | 402 | 5,000 | 2,010 |
| 1999-05-18 | 402 | 402 | 402 | 402 | 3,000 | 2,010 |
| 1999-05-17 | 404 | 404 | 402 | 402 | 7,000 | 2,010 |
| 1999-05-14 | 400 | 405 | 400 | 405 | 13,000 | 2,025 |
| 1999-05-13 | 400 | 400 | 400 | 400 | 12,000 | 2,000 |
| 1999-05-12 | 383 | 400 | 382 | 400 | 23,000 | 2,000 |
| 1999-05-11 | 367 | 380 | 367 | 375 | 8,000 | 1,875 |
| 1999-05-10 | 342 | 366 | 342 | 365 | 10,000 | 1,825 |
| 1999-05-07 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 1999-05-06 | 340 | 340 | 315 | 315 | 2,000 | 1,575 |
| 1999-04-28 | 325 | 325 | 310 | 310 | 5,000 | 1,550 |
| 1999-04-27 | 330 | 330 | 325 | 325 | 6,000 | 1,625 |
| 1999-04-26 | 310 | 325 | 310 | 325 | 8,000 | 1,625 |
| 1999-04-22 | 305 | 305 | 300 | 305 | 3,000 | 1,525 |
| 1999-04-21 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 1999-04-20 | 308 | 308 | 308 | 308 | 2,000 | 1,540 |
| 1999-04-16 | 304 | 305 | 304 | 305 | 4,000 | 1,525 |
| 1999-04-15 | 301 | 306 | 301 | 302 | 7,000 | 1,510 |
| 1999-04-12 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1999-04-09 | 318 | 324 | 318 | 320 | 35,000 | 1,600 |
| 1999-04-08 | 292 | 318 | 292 | 318 | 12,000 | 1,590 |
| 1999-04-07 | 289 | 290 | 285 | 290 | 13,000 | 1,450 |
| 1999-04-06 | 288 | 288 | 285 | 285 | 2,000 | 1,425 |
| 1999-04-05 | 276 | 276 | 271 | 273 | 32,000 | 1,365 |
| 1999-04-01 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 1999-03-25 | 310 | 310 | 308 | 308 | 7,000 | 1,540 |
| 1999-03-23 | 292 | 292 | 290 | 290 | 2,000 | 1,450 |
| 1999-03-18 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 1999-03-17 | 289 | 289 | 260 | 260 | 2,000 | 1,300 |
| 1999-03-16 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 1999-03-12 | 272 | 272 | 264 | 264 | 5,000 | 1,320 |
| 1999-03-11 | 263 | 263 | 263 | 263 | 1,000 | 1,315 |
| 1999-03-10 | 255 | 255 | 255 | 255 | 2,000 | 1,275 |
| 1999-03-05 | 263 | 263 | 263 | 263 | 1,000 | 1,315 |
| 1999-03-04 | 263 | 263 | 263 | 263 | 1,000 | 1,315 |
| 1999-03-01 | 265 | 265 | 265 | 265 | 6,000 | 1,325 |
| 1999-02-26 | 255 | 265 | 255 | 265 | 12,000 | 1,325 |
| 1999-02-25 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 1999-02-24 | 246 | 250 | 245 | 250 | 6,000 | 1,250 |
| 1999-02-22 | 250 | 250 | 240 | 240 | 5,000 | 1,200 |
| 1999-02-18 | 245 | 254 | 245 | 245 | 24,000 | 1,225 |
| 1999-02-17 | 260 | 260 | 240 | 240 | 23,000 | 1,200 |
| 1999-02-15 | 270 | 270 | 270 | 270 | 5,000 | 1,350 |
| 1999-02-10 | 278 | 278 | 275 | 275 | 11,000 | 1,375 |
| 1999-02-09 | 281 | 281 | 277 | 277 | 7,000 | 1,385 |
| 1999-02-08 | 281 | 281 | 281 | 281 | 2,000 | 1,405 |
| 1999-02-05 | 290 | 290 | 281 | 281 | 4,000 | 1,405 |
| 1999-02-01 | 310 | 310 | 300 | 300 | 3,000 | 1,500 |
| 1999-01-28 | 315 | 315 | 315 | 315 | 3,000 | 1,575 |
| 1999-01-27 | 321 | 321 | 321 | 321 | 6,000 | 1,605 |
| 1999-01-26 | 320 | 320 | 320 | 320 | 6,000 | 1,600 |
| 1999-01-11 | 340 | 340 | 340 | 340 | 5,000 | 1,700 |
| 1999-01-08 | 345 | 345 | 340 | 340 | 10,000 | 1,700 |
| 1999-01-06 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 1999-01-05 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
分割・併合履歴 ： [2017-09-27]1株→0.2株