5966 KTC(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 2003-12-29 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 2003-12-26 | 268 | 268 | 268 | 268 | 5,000 | 1,340 |
| 2003-12-25 | 265 | 265 | 264 | 264 | 3,000 | 1,320 |
| 2003-12-24 | 274 | 274 | 265 | 265 | 2,000 | 1,325 |
| 2003-12-22 | 280 | 280 | 280 | 280 | 11,000 | 1,400 |
| 2003-12-18 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2003-12-15 | 251 | 251 | 251 | 251 | 2,000 | 1,255 |
| 2003-12-10 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 2003-12-09 | 287 | 287 | 281 | 281 | 3,000 | 1,405 |
| 2003-12-08 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 2003-12-05 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
| 2003-12-04 | 279 | 279 | 279 | 279 | 1,000 | 1,395 |
| 2003-12-02 | 279 | 279 | 278 | 278 | 6,000 | 1,390 |
| 2003-11-27 | 270 | 270 | 261 | 261 | 2,000 | 1,305 |
| 2003-11-26 | 274 | 278 | 274 | 278 | 11,000 | 1,390 |
| 2003-11-25 | 260 | 270 | 260 | 270 | 5,000 | 1,350 |
| 2003-11-19 | 261 | 261 | 261 | 261 | 2,000 | 1,305 |
| 2003-11-11 | 264 | 264 | 264 | 264 | 1,000 | 1,320 |
| 2003-11-06 | 274 | 274 | 274 | 274 | 1,000 | 1,370 |
| 2003-11-05 | 277 | 278 | 277 | 278 | 2,000 | 1,390 |
| 2003-10-31 | 286 | 286 | 286 | 286 | 1,000 | 1,430 |
| 2003-10-27 | 299 | 299 | 286 | 286 | 8,000 | 1,430 |
| 2003-10-24 | 303 | 303 | 298 | 298 | 6,000 | 1,490 |
| 2003-10-23 | 305 | 305 | 303 | 303 | 3,000 | 1,515 |
| 2003-10-21 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2003-10-20 | 304 | 305 | 300 | 300 | 8,000 | 1,500 |
| 2003-10-10 | 303 | 303 | 303 | 303 | 1,000 | 1,515 |
| 2003-10-09 | 304 | 304 | 304 | 304 | 2,000 | 1,520 |
| 2003-10-08 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
| 2003-10-06 | 306 | 306 | 306 | 306 | 1,000 | 1,530 |
| 2003-10-02 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 2003-09-30 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
| 2003-09-29 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2003-09-26 | 318 | 325 | 318 | 325 | 4,000 | 1,625 |
| 2003-09-24 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2003-09-19 | 304 | 304 | 304 | 304 | 2,000 | 1,520 |
| 2003-09-18 | 303 | 303 | 303 | 303 | 1,000 | 1,515 |
| 2003-09-11 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 2003-09-10 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2003-09-03 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2003-09-01 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2003-08-28 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 2003-08-27 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2003-08-26 | 329 | 329 | 329 | 329 | 6,000 | 1,645 |
| 2003-08-25 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2003-08-22 | 315 | 325 | 310 | 325 | 93,000 | 1,625 |
| 2003-08-21 | 326 | 326 | 310 | 310 | 3,000 | 1,550 |
| 2003-08-19 | 320 | 335 | 320 | 335 | 2,000 | 1,675 |
| 2003-08-08 | 300 | 300 | 300 | 300 | 5,000 | 1,500 |
| 2003-08-06 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 2003-08-05 | 297 | 300 | 297 | 300 | 2,000 | 1,500 |
| 2003-08-01 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2003-07-31 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2003-07-28 | 318 | 318 | 318 | 318 | 6,000 | 1,590 |
| 2003-07-24 | 301 | 319 | 301 | 319 | 2,000 | 1,595 |
| 2003-07-23 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 2003-07-18 | 320 | 320 | 300 | 300 | 8,000 | 1,500 |
| 2003-07-14 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 2003-07-11 | 339 | 339 | 339 | 339 | 15,000 | 1,695 |
| 2003-07-10 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2003-07-09 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2003-07-07 | 333 | 333 | 310 | 310 | 8,000 | 1,550 |
| 2003-07-04 | 303 | 303 | 303 | 303 | 1,000 | 1,515 |
| 2003-07-03 | 334 | 334 | 300 | 300 | 9,000 | 1,500 |
| 2003-07-02 | 305 | 305 | 290 | 300 | 4,000 | 1,500 |
| 2003-06-27 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2003-06-26 | 295 | 310 | 294 | 310 | 12,000 | 1,550 |
| 2003-06-25 | 291 | 291 | 289 | 289 | 4,000 | 1,445 |
| 2003-06-24 | 293 | 293 | 293 | 293 | 4,000 | 1,465 |
| 2003-06-19 | 282 | 290 | 282 | 290 | 2,000 | 1,450 |
| 2003-06-18 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 2003-06-16 | 280 | 280 | 280 | 280 | 6,000 | 1,400 |
| 2003-06-11 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2003-06-10 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2003-06-03 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2003-06-02 | 262 | 277 | 262 | 277 | 2,000 | 1,385 |
| 2003-05-30 | 287 | 287 | 287 | 287 | 1,000 | 1,435 |
| 2003-05-26 | 280 | 295 | 280 | 295 | 10,000 | 1,475 |
| 2003-05-22 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2003-05-13 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2003-05-08 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
| 2003-05-07 | 267 | 267 | 267 | 267 | 1,000 | 1,335 |
| 2003-05-06 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 2003-05-01 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2003-04-28 | 264 | 265 | 264 | 265 | 8,000 | 1,325 |
| 2003-04-25 | 266 | 266 | 257 | 257 | 2,000 | 1,285 |
| 2003-04-24 | 270 | 270 | 265 | 265 | 3,000 | 1,325 |
| 2003-04-21 | 259 | 280 | 259 | 280 | 103,000 | 1,400 |
| 2003-04-18 | 256 | 259 | 256 | 259 | 3,000 | 1,295 |
| 2003-04-16 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
| 2003-04-15 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 2003-04-08 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
| 2003-04-03 | 239 | 274 | 238 | 274 | 6,000 | 1,370 |
| 2003-04-02 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 2003-04-01 | 277 | 277 | 277 | 277 | 1,000 | 1,385 |
| 2003-03-26 | 268 | 268 | 268 | 268 | 6,000 | 1,340 |
| 2003-03-25 | 250 | 267 | 250 | 267 | 6,000 | 1,335 |
| 2003-03-24 | 245 | 245 | 245 | 245 | 3,000 | 1,225 |
| 2003-03-19 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
| 2003-03-18 | 249 | 249 | 249 | 249 | 250,000 | 1,245 |
| 2003-03-13 | 249 | 249 | 249 | 249 | 12,000 | 1,245 |
| 2003-03-12 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2003-03-11 | 240 | 240 | 234 | 234 | 4,000 | 1,170 |
| 2003-03-10 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 2003-03-04 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
| 2003-02-26 | 268 | 268 | 268 | 268 | 7,000 | 1,340 |
| 2003-02-24 | 255 | 255 | 255 | 255 | 5,000 | 1,275 |
| 2003-02-20 | 242 | 255 | 242 | 255 | 6,000 | 1,275 |
| 2003-02-19 | 238 | 238 | 237 | 237 | 2,000 | 1,185 |
| 2003-02-18 | 234 | 234 | 234 | 234 | 3,000 | 1,170 |
| 2003-01-31 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2003-01-27 | 272 | 272 | 272 | 272 | 8,000 | 1,360 |
| 2003-01-23 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2003-01-22 | 249 | 250 | 246 | 246 | 3,000 | 1,230 |
| 2003-01-21 | 249 | 249 | 249 | 249 | 2,000 | 1,245 |
| 2003-01-20 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2003-01-14 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
| 2003-01-07 | 275 | 275 | 274 | 274 | 9,000 | 1,370 |
分割・併合履歴 ： [2017-09-27]1株→0.2株