5966 KTC(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-292532532532531,0001,265
2000-12-272602602602608,0001,300
2000-12-222522522522521,0001,260
2000-12-192522522522521,0001,260
2000-12-1825925925925917,0001,295
2000-12-152602602602601,0001,300
2000-12-132612612612611,0001,305
2000-12-122702702702705,0001,350
2000-12-1126027026027018,0001,350
2000-12-072602602552603,0001,300
2000-12-062602602602603,0001,300
2000-12-052602652602654,0001,325
2000-12-042602652602652,0001,325
2000-12-012602652602652,0001,325
2000-11-302602602602604,0001,300
2000-11-272602602602609,0001,300
2000-11-242602602602603,0001,300
2000-11-162952952952953,0001,475
2000-11-152602602602603,0001,300
2000-11-142602602602604,0001,300
2000-11-132602602602602,0001,300
2000-11-102702702602604,0001,300
2000-11-083003003003001,0001,500
2000-11-073003003003002,0001,500
2000-11-013013013013011,0001,505
2000-10-303013013013011,0001,505
2000-10-272882892882895,0001,445
2000-10-242892892892893,0001,445
2000-10-232532832532832,0001,415
2000-10-183063063063062,0001,530
2000-10-043103103103102,0001,550
2000-10-033203203203201,0001,600
2000-10-023033203033204,0001,600
2000-09-293023023023023,0001,510
2000-09-283023023023021,0001,510
2000-09-273023023023021,0001,510
2000-09-263033033033031,0001,515
2000-09-253043043043041,0001,520
2000-09-223023023023021,0001,510
2000-09-212953012953012,0001,505
2000-09-202953012953014,0001,505
2000-09-193003003003001,0001,500
2000-09-133073093073097,0001,545
2000-09-123073073073071,0001,535
2000-09-083023202903205,0001,600
2000-09-063123123123121,0001,560
2000-09-013353353353351,0001,675
2000-08-293133133133131,0001,565
2000-08-253123123123122,0001,560
2000-08-223023023023021,0001,510
2000-08-2130130730130214,0001,510
2000-08-1834134134134118,0001,705
2000-08-143423423423421,0001,710
2000-08-113373423373425,0001,710
2000-08-103713713713712,0001,855
2000-08-093363363363361,0001,680
2000-08-083283353283356,0001,675
2000-08-073283283283281,0001,640
2000-08-043263263263262,0001,630
2000-08-033353353353351,0001,675
2000-08-023503503503501,0001,750
2000-08-013513513513511,0001,755
2000-07-313503503503502,0001,750
2000-07-214004004004004,0002,000
2000-07-1938940038940011,0002,000
2000-07-183893893893892,0001,945
2000-07-143603603603601,0001,800
2000-07-133563563563561,0001,780
2000-07-124004004004005,0002,000
2000-07-113873883873884,0001,940
2000-07-103873873873871,0001,935
2000-07-063903903903905,0001,950
2000-07-043403403403402,0001,700
2000-06-303503503503502,0001,750
2000-06-2735035035035012,0001,750
2000-06-263113113113113,0001,555
2000-06-233253253253252,0001,625
2000-06-223303303253252,0001,625
2000-06-213303303303301,0001,650
2000-06-203263263263262,0001,630
2000-06-193173173173171,0001,585
2000-06-163163163153163,0001,580
2000-06-123093093093091,0001,545
2000-06-013603603603601,0001,800
2000-05-292953752953752,0001,875
2000-05-2629529529529518,0001,475
2000-05-152802802802801,0001,400
2000-05-092952952952956,0001,475
2000-05-022952952952951,0001,475
2000-04-262952952952957,0001,475
2000-04-252902902902903,0001,450
2000-04-182902902902902,0001,450
2000-04-142902902902903,0001,450
2000-04-1228028028028014,0001,400
2000-04-072802802802801,0001,400
2000-04-032952952952951,0001,475
2000-03-312952952952955,0001,475
2000-03-2729529529529513,0001,475
2000-03-232952952952951,0001,475
2000-03-1029529529429436,0001,470
2000-03-082902902902901,0001,450
2000-03-032952952952953,0001,475
2000-03-022902902902901,0001,450
2000-02-252952952952959,0001,475
2000-02-242952952902902,0001,450
2000-02-232952952952951,0001,475
2000-02-1828929528929538,0001,475
2000-02-172952952902909,0001,450
2000-02-143003003003002,0001,500
2000-02-093003002902902,0001,450
2000-02-043003003003007,0001,500
2000-02-032802952802954,0001,475
2000-02-022952952952952,0001,475
2000-02-013003002952955,0001,475
2000-01-2829030029030012,0001,500
2000-01-272902902902901,0001,450
2000-01-263003002902907,0001,450
2000-01-252902902902906,0001,450
2000-01-213003003003001,0001,500
2000-01-193003003003001,0001,500
2000-01-183003002982983,0001,490
2000-01-172663002663003,0001,500
2000-01-143003003003004,0001,500
2000-01-1228630028630021,0001,500
2000-01-112802852802858,0001,425
2000-01-072852852852851,0001,425
2000-01-0629529529529511,0001,475
2000-01-043003003003001,0001,500

分割・併合履歴 : [2017-09-27]1株→0.2株