5966 KTC(株) の時系列データ [2004年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2004-12-28 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
2004-12-27 | 322 | 333 | 322 | 332 | 66,000 | 1,660 |
2004-12-24 | 305 | 305 | 302 | 302 | 5,000 | 1,510 |
2004-12-21 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
2004-12-20 | 309 | 309 | 309 | 309 | 1,000 | 1,545 |
2004-12-17 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
2004-12-15 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
2004-12-14 | 301 | 301 | 301 | 301 | 2,000 | 1,505 |
2004-12-13 | 300 | 300 | 300 | 300 | 5,000 | 1,500 |
2004-12-10 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
2004-12-07 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
2004-12-06 | 320 | 320 | 320 | 320 | 12,000 | 1,600 |
2004-12-03 | 309 | 309 | 309 | 309 | 1,000 | 1,545 |
2004-12-02 | 323 | 323 | 323 | 323 | 1,000 | 1,615 |
2004-12-01 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
2004-11-30 | 322 | 323 | 322 | 323 | 3,000 | 1,615 |
2004-11-26 | 330 | 330 | 330 | 330 | 5,000 | 1,650 |
2004-11-24 | 300 | 305 | 300 | 305 | 2,000 | 1,525 |
2004-11-17 | 291 | 291 | 291 | 291 | 2,000 | 1,455 |
2004-11-11 | 286 | 291 | 286 | 291 | 2,000 | 1,455 |
2004-11-10 | 295 | 300 | 295 | 300 | 3,000 | 1,500 |
2004-11-05 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
2004-11-04 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
2004-11-01 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
2004-10-29 | 298 | 298 | 298 | 298 | 4,000 | 1,490 |
2004-10-28 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
2004-10-26 | 296 | 296 | 296 | 296 | 4,000 | 1,480 |
2004-10-25 | 296 | 296 | 296 | 296 | 1,000 | 1,480 |
2004-10-22 | 300 | 300 | 295 | 295 | 3,000 | 1,475 |
2004-10-21 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
2004-10-19 | 293 | 293 | 293 | 293 | 2,000 | 1,465 |
2004-10-13 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
2004-10-05 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
2004-10-01 | 303 | 303 | 303 | 303 | 1,000 | 1,515 |
2004-09-30 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
2004-09-27 | 301 | 301 | 301 | 301 | 6,000 | 1,505 |
2004-09-24 | 302 | 302 | 301 | 301 | 2,000 | 1,505 |
2004-09-17 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
2004-09-13 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
2004-09-10 | 295 | 295 | 295 | 295 | 3,000 | 1,475 |
2004-09-09 | 293 | 293 | 293 | 293 | 1,000 | 1,465 |
2004-09-06 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
2004-09-01 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
2004-08-26 | 301 | 301 | 301 | 301 | 5,000 | 1,505 |
2004-08-25 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
2004-08-24 | 296 | 303 | 296 | 303 | 3,000 | 1,515 |
2004-08-23 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
2004-08-17 | 287 | 287 | 287 | 287 | 1,000 | 1,435 |
2004-08-13 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
2004-08-04 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
2004-07-30 | 324 | 324 | 312 | 313 | 3,000 | 1,565 |
2004-07-28 | 318 | 325 | 318 | 325 | 6,000 | 1,625 |
2004-07-27 | 319 | 319 | 315 | 315 | 3,000 | 1,575 |
2004-07-26 | 312 | 330 | 312 | 330 | 14,000 | 1,650 |
2004-07-23 | 309 | 318 | 305 | 318 | 8,000 | 1,590 |
2004-07-22 | 301 | 302 | 301 | 302 | 4,000 | 1,510 |
2004-07-21 | 301 | 301 | 301 | 301 | 2,000 | 1,505 |
2004-07-16 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
2004-07-14 | 309 | 310 | 309 | 310 | 2,000 | 1,550 |
2004-07-13 | 308 | 313 | 308 | 313 | 3,000 | 1,565 |
2004-07-12 | 330 | 330 | 330 | 330 | 11,000 | 1,650 |
2004-07-07 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
2004-07-06 | 302 | 302 | 302 | 302 | 10,000 | 1,510 |
2004-07-02 | 302 | 302 | 290 | 290 | 9,000 | 1,450 |
2004-07-01 | 297 | 302 | 293 | 293 | 3,000 | 1,465 |
2004-06-30 | 284 | 288 | 284 | 287 | 9,000 | 1,435 |
2004-06-28 | 305 | 305 | 303 | 303 | 9,000 | 1,515 |
2004-06-25 | 296 | 296 | 296 | 296 | 1,000 | 1,480 |
2004-06-24 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
2004-06-23 | 291 | 292 | 291 | 291 | 5,000 | 1,455 |
2004-06-22 | 300 | 300 | 296 | 299 | 6,000 | 1,495 |
2004-06-21 | 293 | 299 | 293 | 299 | 4,000 | 1,495 |
2004-06-18 | 295 | 300 | 294 | 300 | 7,000 | 1,500 |
2004-06-17 | 293 | 293 | 293 | 293 | 5,000 | 1,465 |
2004-06-16 | 283 | 285 | 283 | 285 | 3,000 | 1,425 |
2004-06-15 | 274 | 280 | 274 | 280 | 6,000 | 1,400 |
2004-06-11 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
2004-06-07 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
2004-06-03 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
2004-06-01 | 279 | 279 | 279 | 279 | 1,000 | 1,395 |
2004-05-26 | 285 | 285 | 285 | 285 | 7,000 | 1,425 |
2004-05-24 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
2004-05-18 | 272 | 272 | 272 | 272 | 3,000 | 1,360 |
2004-05-17 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
2004-05-13 | 279 | 279 | 273 | 273 | 3,000 | 1,365 |
2004-05-12 | 272 | 272 | 272 | 272 | 4,000 | 1,360 |
2004-05-11 | 272 | 272 | 272 | 272 | 3,000 | 1,360 |
2004-05-10 | 273 | 273 | 272 | 272 | 3,000 | 1,360 |
2004-05-07 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
2004-05-06 | 280 | 280 | 274 | 274 | 5,000 | 1,370 |
2004-04-30 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
2004-04-28 | 281 | 286 | 281 | 285 | 7,000 | 1,425 |
2004-04-27 | 284 | 284 | 281 | 281 | 4,000 | 1,405 |
2004-04-26 | 283 | 283 | 283 | 283 | 7,000 | 1,415 |
2004-04-23 | 282 | 284 | 282 | 284 | 5,000 | 1,420 |
2004-04-22 | 280 | 284 | 280 | 280 | 4,000 | 1,400 |
2004-04-21 | 279 | 279 | 279 | 279 | 1,000 | 1,395 |
2004-04-20 | 278 | 280 | 278 | 280 | 3,000 | 1,400 |
2004-04-16 | 278 | 278 | 272 | 272 | 22,000 | 1,360 |
2004-04-15 | 282 | 282 | 280 | 280 | 9,000 | 1,400 |
2004-04-14 | 280 | 281 | 280 | 281 | 4,000 | 1,405 |
2004-04-13 | 277 | 277 | 277 | 277 | 1,000 | 1,385 |
2004-04-09 | 280 | 280 | 277 | 277 | 2,000 | 1,385 |
2004-04-07 | 281 | 281 | 280 | 280 | 2,000 | 1,400 |
2004-04-06 | 282 | 282 | 280 | 280 | 9,000 | 1,400 |
2004-04-05 | 286 | 290 | 280 | 280 | 7,000 | 1,400 |
2004-04-02 | 272 | 290 | 272 | 280 | 66,000 | 1,400 |
2004-04-01 | 275 | 275 | 275 | 275 | 3,000 | 1,375 |
2004-03-31 | 271 | 271 | 271 | 271 | 3,000 | 1,355 |
2004-03-30 | 273 | 273 | 271 | 271 | 7,000 | 1,355 |
2004-03-29 | 273 | 273 | 273 | 273 | 2,000 | 1,365 |
2004-03-26 | 276 | 276 | 274 | 274 | 11,000 | 1,370 |
2004-03-25 | 275 | 275 | 275 | 275 | 4,000 | 1,375 |
2004-03-24 | 274 | 277 | 274 | 277 | 2,000 | 1,385 |
2004-03-23 | 275 | 275 | 270 | 271 | 6,000 | 1,355 |
2004-03-22 | 273 | 278 | 272 | 278 | 6,000 | 1,390 |
2004-03-19 | 275 | 275 | 272 | 272 | 5,000 | 1,360 |
2004-03-18 | 276 | 276 | 276 | 276 | 2,000 | 1,380 |
2004-03-16 | 272 | 272 | 272 | 272 | 9,000 | 1,360 |
2004-03-15 | 277 | 277 | 273 | 273 | 5,000 | 1,365 |
2004-03-11 | 272 | 280 | 272 | 280 | 5,000 | 1,400 |
2004-03-10 | 273 | 273 | 272 | 272 | 2,000 | 1,360 |
2004-03-09 | 273 | 273 | 273 | 273 | 8,000 | 1,365 |
2004-03-05 | 271 | 271 | 271 | 271 | 7,000 | 1,355 |
2004-03-04 | 270 | 271 | 270 | 270 | 8,000 | 1,350 |
2004-03-03 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
2004-03-02 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
2004-02-26 | 269 | 270 | 269 | 270 | 8,000 | 1,350 |
2004-02-25 | 269 | 270 | 269 | 270 | 2,000 | 1,350 |
2004-02-23 | 267 | 267 | 267 | 267 | 1,000 | 1,335 |
2004-02-18 | 255 | 255 | 255 | 255 | 82,000 | 1,275 |
2004-02-16 | 263 | 263 | 251 | 251 | 5,000 | 1,255 |
2004-02-06 | 256 | 256 | 255 | 255 | 3,000 | 1,275 |
2004-02-03 | 266 | 266 | 260 | 260 | 7,000 | 1,300 |
2004-01-30 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
2004-01-29 | 269 | 269 | 269 | 269 | 3,000 | 1,345 |
2004-01-26 | 269 | 269 | 269 | 269 | 6,000 | 1,345 |
2004-01-23 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
2004-01-22 | 267 | 270 | 267 | 270 | 15,000 | 1,350 |
2004-01-13 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
2004-01-09 | 274 | 274 | 270 | 270 | 4,000 | 1,350 |
2004-01-07 | 273 | 273 | 273 | 273 | 1,000 | 1,365 |
2004-01-06 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
分割・併合履歴 : [2017-09-27]1株→0.2株