5966 KTC(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 247 | 247 | 247 | 247 | 8,000 | 1,235 |
| 2001-12-21 | 225 | 225 | 225 | 225 | 4,000 | 1,125 |
| 2001-12-19 | 220 | 220 | 220 | 220 | 18,000 | 1,100 |
| 2001-12-14 | 223 | 223 | 220 | 220 | 6,000 | 1,100 |
| 2001-12-13 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2001-12-10 | 232 | 232 | 232 | 232 | 27,000 | 1,160 |
| 2001-12-07 | 221 | 221 | 221 | 221 | 2,000 | 1,105 |
| 2001-12-06 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 2001-12-04 | 253 | 253 | 253 | 253 | 1,000 | 1,265 |
| 2001-12-03 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2001-11-30 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2001-11-29 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2001-11-26 | 288 | 288 | 288 | 288 | 8,000 | 1,440 |
| 2001-11-14 | 280 | 280 | 275 | 275 | 4,000 | 1,375 |
| 2001-11-12 | 282 | 282 | 280 | 280 | 2,000 | 1,400 |
| 2001-11-06 | 276 | 276 | 276 | 276 | 1,000 | 1,380 |
| 2001-11-05 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 2001-11-02 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2001-11-01 | 305 | 305 | 304 | 304 | 2,000 | 1,520 |
| 2001-10-31 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2001-10-29 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2001-10-26 | 320 | 320 | 300 | 300 | 7,000 | 1,500 |
| 2001-10-25 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 2001-10-24 | 319 | 319 | 319 | 319 | 2,000 | 1,595 |
| 2001-10-19 | 325 | 325 | 325 | 325 | 3,000 | 1,625 |
| 2001-10-09 | 326 | 326 | 326 | 326 | 1,000 | 1,630 |
| 2001-10-02 | 346 | 346 | 346 | 346 | 1,000 | 1,730 |
| 2001-10-01 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2001-09-28 | 346 | 346 | 346 | 346 | 6,000 | 1,730 |
| 2001-09-14 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2001-09-13 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2001-09-07 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 2001-09-03 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 2001-08-31 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2001-08-30 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 2001-08-27 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2001-08-22 | 320 | 320 | 320 | 320 | 6,000 | 1,600 |
| 2001-08-21 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2001-08-20 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2001-08-17 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 2001-08-03 | 329 | 330 | 329 | 330 | 2,000 | 1,650 |
| 2001-08-01 | 340 | 340 | 340 | 340 | 5,000 | 1,700 |
| 2001-07-30 | 320 | 320 | 315 | 315 | 2,000 | 1,575 |
| 2001-07-26 | 340 | 340 | 330 | 330 | 15,000 | 1,650 |
| 2001-07-25 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2001-07-24 | 337 | 339 | 337 | 339 | 6,000 | 1,695 |
| 2001-07-23 | 339 | 339 | 339 | 339 | 1,000 | 1,695 |
| 2001-07-19 | 335 | 340 | 335 | 340 | 4,000 | 1,700 |
| 2001-07-18 | 340 | 340 | 335 | 335 | 15,000 | 1,675 |
| 2001-07-17 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 2001-07-16 | 320 | 325 | 320 | 325 | 4,000 | 1,625 |
| 2001-07-11 | 320 | 320 | 320 | 320 | 7,000 | 1,600 |
| 2001-07-06 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 2001-07-05 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 2001-07-03 | 320 | 325 | 320 | 325 | 4,000 | 1,625 |
| 2001-07-02 | 301 | 314 | 301 | 314 | 3,000 | 1,570 |
| 2001-06-29 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2001-06-28 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 2001-06-27 | 293 | 293 | 293 | 293 | 1,000 | 1,465 |
| 2001-06-26 | 283 | 283 | 283 | 283 | 2,000 | 1,415 |
| 2001-06-18 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 2001-06-11 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2001-06-05 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 2001-06-01 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2001-05-31 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2001-05-30 | 290 | 295 | 290 | 295 | 3,000 | 1,475 |
| 2001-05-29 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 2001-05-28 | 274 | 274 | 274 | 274 | 1,000 | 1,370 |
| 2001-05-22 | 290 | 290 | 265 | 265 | 2,000 | 1,325 |
| 2001-05-18 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2001-05-15 | 285 | 285 | 285 | 285 | 4,000 | 1,425 |
| 2001-05-14 | 276 | 276 | 276 | 276 | 2,000 | 1,380 |
| 2001-05-10 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2001-05-07 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2001-05-02 | 290 | 290 | 280 | 280 | 2,000 | 1,400 |
| 2001-04-27 | 278 | 290 | 278 | 290 | 8,000 | 1,450 |
| 2001-04-26 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 2001-04-24 | 280 | 280 | 250 | 260 | 11,000 | 1,300 |
| 2001-04-23 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2001-04-13 | 265 | 268 | 265 | 268 | 3,000 | 1,340 |
| 2001-04-12 | 265 | 265 | 265 | 265 | 6,000 | 1,325 |
| 2001-04-10 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2001-04-09 | 280 | 280 | 280 | 280 | 4,000 | 1,400 |
| 2001-04-06 | 266 | 280 | 266 | 280 | 3,000 | 1,400 |
| 2001-04-02 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2001-03-30 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 2001-03-29 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2001-03-28 | 260 | 260 | 260 | 260 | 6,000 | 1,300 |
| 2001-03-27 | 260 | 260 | 260 | 260 | 6,000 | 1,300 |
| 2001-03-26 | 240 | 250 | 240 | 250 | 9,000 | 1,250 |
| 2001-03-12 | 227 | 227 | 227 | 227 | 1,000 | 1,135 |
| 2001-03-08 | 233 | 233 | 231 | 231 | 2,000 | 1,155 |
| 2001-03-05 | 255 | 255 | 255 | 255 | 3,000 | 1,275 |
| 2001-03-02 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2001-02-28 | 240 | 240 | 240 | 240 | 6,000 | 1,200 |
| 2001-02-22 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2001-02-21 | 240 | 240 | 240 | 240 | 7,000 | 1,200 |
| 2001-02-20 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2001-02-19 | 240 | 240 | 240 | 240 | 14,000 | 1,200 |
| 2001-02-13 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 2001-02-09 | 241 | 241 | 241 | 241 | 11,000 | 1,205 |
| 2001-02-07 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 2001-02-06 | 240 | 241 | 231 | 241 | 8,000 | 1,205 |
| 2001-02-05 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2001-02-01 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2001-01-29 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2001-01-26 | 250 | 250 | 250 | 250 | 9,000 | 1,250 |
| 2001-01-25 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 2001-01-24 | 240 | 245 | 240 | 245 | 6,000 | 1,225 |
| 2001-01-23 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2001-01-22 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2001-01-19 | 250 | 250 | 240 | 240 | 7,000 | 1,200 |
| 2001-01-18 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2001-01-11 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 2001-01-04 | 273 | 273 | 273 | 273 | 1,000 | 1,365 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
