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 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 253 | 253 | 253 | 253 | 1,000 | 1,265 |
| 2000-12-27 | 260 | 260 | 260 | 260 | 8,000 | 1,300 |
| 2000-12-22 | 252 | 252 | 252 | 252 | 1,000 | 1,260 |
| 2000-12-19 | 252 | 252 | 252 | 252 | 1,000 | 1,260 |
| 2000-12-18 | 259 | 259 | 259 | 259 | 17,000 | 1,295 |
| 2000-12-15 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2000-12-13 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 2000-12-12 | 270 | 270 | 270 | 270 | 5,000 | 1,350 |
| 2000-12-11 | 260 | 270 | 260 | 270 | 18,000 | 1,350 |
| 2000-12-07 | 260 | 260 | 255 | 260 | 3,000 | 1,300 |
| 2000-12-06 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 2000-12-05 | 260 | 265 | 260 | 265 | 4,000 | 1,325 |
| 2000-12-04 | 260 | 265 | 260 | 265 | 2,000 | 1,325 |
| 2000-12-01 | 260 | 265 | 260 | 265 | 2,000 | 1,325 |
| 2000-11-30 | 260 | 260 | 260 | 260 | 4,000 | 1,300 |
| 2000-11-27 | 260 | 260 | 260 | 260 | 9,000 | 1,300 |
| 2000-11-24 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 2000-11-16 | 295 | 295 | 295 | 295 | 3,000 | 1,475 |
| 2000-11-15 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 2000-11-14 | 260 | 260 | 260 | 260 | 4,000 | 1,300 |
| 2000-11-13 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2000-11-10 | 270 | 270 | 260 | 260 | 4,000 | 1,300 |
| 2000-11-08 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2000-11-07 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2000-11-01 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2000-10-30 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2000-10-27 | 288 | 289 | 288 | 289 | 5,000 | 1,445 |
| 2000-10-24 | 289 | 289 | 289 | 289 | 3,000 | 1,445 |
| 2000-10-23 | 253 | 283 | 253 | 283 | 2,000 | 1,415 |
| 2000-10-18 | 306 | 306 | 306 | 306 | 2,000 | 1,530 |
| 2000-10-04 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2000-10-03 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2000-10-02 | 303 | 320 | 303 | 320 | 4,000 | 1,600 |
| 2000-09-29 | 302 | 302 | 302 | 302 | 3,000 | 1,510 |
| 2000-09-28 | 302 | 302 | 302 | 302 | 1,000 | 1,510 |
| 2000-09-27 | 302 | 302 | 302 | 302 | 1,000 | 1,510 |
| 2000-09-26 | 303 | 303 | 303 | 303 | 1,000 | 1,515 |
| 2000-09-25 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
| 2000-09-22 | 302 | 302 | 302 | 302 | 1,000 | 1,510 |
| 2000-09-21 | 295 | 301 | 295 | 301 | 2,000 | 1,505 |
| 2000-09-20 | 295 | 301 | 295 | 301 | 4,000 | 1,505 |
| 2000-09-19 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2000-09-13 | 307 | 309 | 307 | 309 | 7,000 | 1,545 |
| 2000-09-12 | 307 | 307 | 307 | 307 | 1,000 | 1,535 |
| 2000-09-08 | 302 | 320 | 290 | 320 | 5,000 | 1,600 |
| 2000-09-06 | 312 | 312 | 312 | 312 | 1,000 | 1,560 |
| 2000-09-01 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2000-08-29 | 313 | 313 | 313 | 313 | 1,000 | 1,565 |
| 2000-08-25 | 312 | 312 | 312 | 312 | 2,000 | 1,560 |
| 2000-08-22 | 302 | 302 | 302 | 302 | 1,000 | 1,510 |
| 2000-08-21 | 301 | 307 | 301 | 302 | 14,000 | 1,510 |
| 2000-08-18 | 341 | 341 | 341 | 341 | 18,000 | 1,705 |
| 2000-08-14 | 342 | 342 | 342 | 342 | 1,000 | 1,710 |
| 2000-08-11 | 337 | 342 | 337 | 342 | 5,000 | 1,710 |
| 2000-08-10 | 371 | 371 | 371 | 371 | 2,000 | 1,855 |
| 2000-08-09 | 336 | 336 | 336 | 336 | 1,000 | 1,680 |
| 2000-08-08 | 328 | 335 | 328 | 335 | 6,000 | 1,675 |
| 2000-08-07 | 328 | 328 | 328 | 328 | 1,000 | 1,640 |
| 2000-08-04 | 326 | 326 | 326 | 326 | 2,000 | 1,630 |
| 2000-08-03 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2000-08-02 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2000-08-01 | 351 | 351 | 351 | 351 | 1,000 | 1,755 |
| 2000-07-31 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2000-07-21 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 2000-07-19 | 389 | 400 | 389 | 400 | 11,000 | 2,000 |
| 2000-07-18 | 389 | 389 | 389 | 389 | 2,000 | 1,945 |
| 2000-07-14 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2000-07-13 | 356 | 356 | 356 | 356 | 1,000 | 1,780 |
| 2000-07-12 | 400 | 400 | 400 | 400 | 5,000 | 2,000 |
| 2000-07-11 | 387 | 388 | 387 | 388 | 4,000 | 1,940 |
| 2000-07-10 | 387 | 387 | 387 | 387 | 1,000 | 1,935 |
| 2000-07-06 | 390 | 390 | 390 | 390 | 5,000 | 1,950 |
| 2000-07-04 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2000-06-30 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2000-06-27 | 350 | 350 | 350 | 350 | 12,000 | 1,750 |
| 2000-06-26 | 311 | 311 | 311 | 311 | 3,000 | 1,555 |
| 2000-06-23 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 2000-06-22 | 330 | 330 | 325 | 325 | 2,000 | 1,625 |
| 2000-06-21 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2000-06-20 | 326 | 326 | 326 | 326 | 2,000 | 1,630 |
| 2000-06-19 | 317 | 317 | 317 | 317 | 1,000 | 1,585 |
| 2000-06-16 | 316 | 316 | 315 | 316 | 3,000 | 1,580 |
| 2000-06-12 | 309 | 309 | 309 | 309 | 1,000 | 1,545 |
| 2000-06-01 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2000-05-29 | 295 | 375 | 295 | 375 | 2,000 | 1,875 |
| 2000-05-26 | 295 | 295 | 295 | 295 | 18,000 | 1,475 |
| 2000-05-15 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2000-05-09 | 295 | 295 | 295 | 295 | 6,000 | 1,475 |
| 2000-05-02 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2000-04-26 | 295 | 295 | 295 | 295 | 7,000 | 1,475 |
| 2000-04-25 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 2000-04-18 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2000-04-14 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 2000-04-12 | 280 | 280 | 280 | 280 | 14,000 | 1,400 |
| 2000-04-07 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2000-04-03 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2000-03-31 | 295 | 295 | 295 | 295 | 5,000 | 1,475 |
| 2000-03-27 | 295 | 295 | 295 | 295 | 13,000 | 1,475 |
| 2000-03-23 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2000-03-10 | 295 | 295 | 294 | 294 | 36,000 | 1,470 |
| 2000-03-08 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2000-03-03 | 295 | 295 | 295 | 295 | 3,000 | 1,475 |
| 2000-03-02 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2000-02-25 | 295 | 295 | 295 | 295 | 9,000 | 1,475 |
| 2000-02-24 | 295 | 295 | 290 | 290 | 2,000 | 1,450 |
| 2000-02-23 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2000-02-18 | 289 | 295 | 289 | 295 | 38,000 | 1,475 |
| 2000-02-17 | 295 | 295 | 290 | 290 | 9,000 | 1,450 |
| 2000-02-14 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2000-02-09 | 300 | 300 | 290 | 290 | 2,000 | 1,450 |
| 2000-02-04 | 300 | 300 | 300 | 300 | 7,000 | 1,500 |
| 2000-02-03 | 280 | 295 | 280 | 295 | 4,000 | 1,475 |
| 2000-02-02 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 2000-02-01 | 300 | 300 | 295 | 295 | 5,000 | 1,475 |
| 2000-01-28 | 290 | 300 | 290 | 300 | 12,000 | 1,500 |
| 2000-01-27 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2000-01-26 | 300 | 300 | 290 | 290 | 7,000 | 1,450 |
| 2000-01-25 | 290 | 290 | 290 | 290 | 6,000 | 1,450 |
| 2000-01-21 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2000-01-19 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2000-01-18 | 300 | 300 | 298 | 298 | 3,000 | 1,490 |
| 2000-01-17 | 266 | 300 | 266 | 300 | 3,000 | 1,500 |
| 2000-01-14 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 2000-01-12 | 286 | 300 | 286 | 300 | 21,000 | 1,500 |
| 2000-01-11 | 280 | 285 | 280 | 285 | 8,000 | 1,425 |
| 2000-01-07 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2000-01-06 | 295 | 295 | 295 | 295 | 11,000 | 1,475 |
| 2000-01-04 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
分割・併合履歴 ： [2017-09-27]1株→0.2株