5966 KTC(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-26 | 241 | 241 | 241 | 241 | 7,000 | 1,205 |
| 2002-12-25 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 2002-12-24 | 240 | 240 | 237 | 237 | 10,000 | 1,185 |
| 2002-12-20 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2002-12-17 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2002-12-16 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2002-12-12 | 227 | 227 | 227 | 227 | 1,000 | 1,135 |
| 2002-12-11 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
| 2002-12-10 | 275 | 275 | 230 | 231 | 21,000 | 1,155 |
| 2002-12-09 | 243 | 250 | 243 | 250 | 9,000 | 1,250 |
| 2002-12-06 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
| 2002-12-05 | 221 | 221 | 220 | 220 | 4,000 | 1,100 |
| 2002-12-04 | 218 | 218 | 218 | 218 | 1,000 | 1,090 |
| 2002-12-02 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2002-11-26 | 270 | 270 | 270 | 270 | 7,000 | 1,350 |
| 2002-11-11 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2002-11-08 | 268 | 268 | 267 | 267 | 2,000 | 1,335 |
| 2002-11-07 | 268 | 268 | 268 | 268 | 1,000 | 1,340 |
| 2002-11-01 | 280 | 280 | 280 | 280 | 129,000 | 1,400 |
| 2002-10-28 | 290 | 290 | 290 | 290 | 8,000 | 1,450 |
| 2002-10-22 | 280 | 280 | 280 | 280 | 145,000 | 1,400 |
| 2002-10-18 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
| 2002-10-17 | 288 | 288 | 288 | 288 | 66,000 | 1,440 |
| 2002-10-16 | 261 | 286 | 261 | 286 | 8,000 | 1,430 |
| 2002-10-08 | 288 | 288 | 288 | 288 | 25,000 | 1,440 |
| 2002-10-02 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 2002-09-30 | 268 | 288 | 268 | 288 | 2,000 | 1,440 |
| 2002-09-26 | 288 | 288 | 288 | 288 | 8,000 | 1,440 |
| 2002-09-25 | 300 | 300 | 290 | 290 | 2,000 | 1,450 |
| 2002-09-24 | 295 | 310 | 295 | 310 | 6,000 | 1,550 |
| 2002-09-18 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2002-09-17 | 288 | 310 | 288 | 310 | 2,000 | 1,550 |
| 2002-09-12 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 2002-09-10 | 286 | 320 | 286 | 320 | 2,000 | 1,600 |
| 2002-09-09 | 329 | 329 | 300 | 300 | 4,000 | 1,500 |
| 2002-09-05 | 303 | 320 | 303 | 320 | 2,000 | 1,600 |
| 2002-08-30 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
| 2002-08-27 | 334 | 334 | 334 | 334 | 1,000 | 1,670 |
| 2002-08-26 | 335 | 335 | 335 | 335 | 5,000 | 1,675 |
| 2002-08-23 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2002-08-20 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2002-08-09 | 315 | 320 | 315 | 320 | 3,000 | 1,600 |
| 2002-08-07 | 310 | 315 | 310 | 315 | 3,000 | 1,575 |
| 2002-08-06 | 251 | 315 | 251 | 315 | 3,000 | 1,575 |
| 2002-08-01 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2002-07-26 | 350 | 350 | 350 | 350 | 7,000 | 1,750 |
| 2002-07-22 | 338 | 345 | 338 | 345 | 2,000 | 1,725 |
| 2002-07-18 | 349 | 349 | 349 | 349 | 1,000 | 1,745 |
| 2002-07-15 | 350 | 350 | 350 | 350 | 16,000 | 1,750 |
| 2002-07-09 | 330 | 330 | 320 | 320 | 2,000 | 1,600 |
| 2002-07-08 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2002-07-04 | 283 | 283 | 283 | 283 | 7,000 | 1,415 |
| 2002-07-03 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2002-07-02 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2002-06-26 | 274 | 274 | 274 | 274 | 6,000 | 1,370 |
| 2002-06-24 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2002-06-13 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2002-06-12 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 2002-06-11 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2002-06-06 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2002-06-05 | 277 | 277 | 277 | 277 | 1,000 | 1,385 |
| 2002-06-03 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2002-05-31 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2002-05-29 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 2002-05-28 | 289 | 289 | 285 | 285 | 6,000 | 1,425 |
| 2002-05-27 | 275 | 276 | 275 | 276 | 5,000 | 1,380 |
| 2002-05-24 | 275 | 275 | 262 | 262 | 62,000 | 1,310 |
| 2002-05-23 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2002-05-21 | 265 | 265 | 261 | 262 | 82,000 | 1,310 |
| 2002-05-07 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
| 2002-05-02 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2002-04-30 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 2002-04-26 | 304 | 304 | 265 | 265 | 10,000 | 1,325 |
| 2002-04-25 | 305 | 305 | 290 | 290 | 5,000 | 1,450 |
| 2002-04-24 | 305 | 305 | 305 | 305 | 13,000 | 1,525 |
| 2002-04-23 | 295 | 296 | 295 | 296 | 6,000 | 1,480 |
| 2002-04-18 | 255 | 296 | 255 | 296 | 3,000 | 1,480 |
| 2002-04-15 | 251 | 251 | 250 | 250 | 2,000 | 1,250 |
| 2002-04-10 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2002-04-09 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
| 2002-04-08 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2002-04-02 | 308 | 308 | 308 | 308 | 1,000 | 1,540 |
| 2002-04-01 | 308 | 310 | 308 | 310 | 3,000 | 1,550 |
| 2002-03-28 | 309 | 309 | 309 | 309 | 3,000 | 1,545 |
| 2002-03-27 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 2002-03-26 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 2002-03-19 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 2002-03-18 | 266 | 266 | 266 | 266 | 10,000 | 1,330 |
| 2002-03-13 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2002-03-12 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2002-03-11 | 265 | 265 | 265 | 265 | 3,000 | 1,325 |
| 2002-03-08 | 246 | 248 | 246 | 248 | 5,000 | 1,240 |
| 2002-03-06 | 247 | 248 | 247 | 248 | 3,000 | 1,240 |
| 2002-03-05 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 2002-03-04 | 242 | 242 | 237 | 237 | 3,000 | 1,185 |
| 2002-03-01 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2002-02-28 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2002-02-27 | 229 | 230 | 229 | 230 | 8,000 | 1,150 |
| 2002-02-26 | 219 | 219 | 219 | 219 | 2,000 | 1,095 |
| 2002-02-25 | 209 | 209 | 209 | 209 | 5,000 | 1,045 |
| 2002-02-21 | 193 | 193 | 193 | 193 | 3,000 | 965 |
| 2002-02-20 | 194 | 194 | 194 | 194 | 2,000 | 970 |
| 2002-02-13 | 192 | 192 | 192 | 192 | 5,000 | 960 |
| 2002-02-08 | 200 | 200 | 190 | 190 | 4,000 | 950 |
| 2002-02-04 | 200 | 200 | 200 | 200 | 5,000 | 1,000 |
| 2002-02-01 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2002-01-31 | 200 | 200 | 200 | 200 | 4,000 | 1,000 |
| 2002-01-29 | 205 | 210 | 200 | 200 | 6,000 | 1,000 |
| 2002-01-28 | 236 | 236 | 191 | 206 | 16,000 | 1,030 |
| 2002-01-25 | 220 | 225 | 220 | 225 | 4,000 | 1,125 |
| 2002-01-22 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2002-01-21 | 226 | 226 | 225 | 225 | 7,000 | 1,125 |
| 2002-01-18 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2002-01-07 | 264 | 264 | 264 | 264 | 1,000 | 1,320 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
