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
2004-12-283153153153151,0001,575
2004-12-2732233332233266,0001,660
2004-12-243053053023025,0001,510
2004-12-213113113113111,0001,555
2004-12-203093093093091,0001,545
2004-12-173013013013011,0001,505
2004-12-153003003003003,0001,500
2004-12-143013013013012,0001,505
2004-12-133003003003005,0001,500
2004-12-103103103103101,0001,550
2004-12-073203203203203,0001,600
2004-12-0632032032032012,0001,600
2004-12-033093093093091,0001,545
2004-12-023233233233231,0001,615
2004-12-013203203203201,0001,600
2004-11-303223233223233,0001,615
2004-11-263303303303305,0001,650
2004-11-243003053003052,0001,525
2004-11-172912912912912,0001,455
2004-11-112862912862912,0001,455
2004-11-102953002953003,0001,500
2004-11-052902902902901,0001,450
2004-11-042912912912911,0001,455
2004-11-013043043043041,0001,520
2004-10-292982982982984,0001,490
2004-10-282902902902902,0001,450
2004-10-262962962962964,0001,480
2004-10-252962962962961,0001,480
2004-10-223003002952953,0001,475
2004-10-212952952952951,0001,475
2004-10-192932932932932,0001,465
2004-10-132912912912911,0001,455
2004-10-052952952952951,0001,475
2004-10-013033033033031,0001,515
2004-09-303003003003001,0001,500
2004-09-273013013013016,0001,505
2004-09-243023023013012,0001,505
2004-09-173003003003001,0001,500
2004-09-133003003003002,0001,500
2004-09-102952952952953,0001,475
2004-09-092932932932931,0001,465
2004-09-062922922922921,0001,460
2004-09-013103103103101,0001,550
2004-08-263013013013015,0001,505
2004-08-253053053053052,0001,525
2004-08-242963032963033,0001,515
2004-08-233013013013011,0001,505
2004-08-172872872872871,0001,435
2004-08-133053053053051,0001,525
2004-08-043053053053051,0001,525
2004-07-303243243123133,0001,565
2004-07-283183253183256,0001,625
2004-07-273193193153153,0001,575
2004-07-2631233031233014,0001,650
2004-07-233093183053188,0001,590
2004-07-223013023013024,0001,510
2004-07-213013013013012,0001,505
2004-07-163103103103101,0001,550
2004-07-143093103093102,0001,550
2004-07-133083133083133,0001,565
2004-07-1233033033033011,0001,650
2004-07-073003003003001,0001,500
2004-07-0630230230230210,0001,510
2004-07-023023022902909,0001,450
2004-07-012973022932933,0001,465
2004-06-302842882842879,0001,435
2004-06-283053053033039,0001,515
2004-06-252962962962961,0001,480
2004-06-242912912912911,0001,455
2004-06-232912922912915,0001,455
2004-06-223003002962996,0001,495
2004-06-212932992932994,0001,495
2004-06-182953002943007,0001,500
2004-06-172932932932935,0001,465
2004-06-162832852832853,0001,425
2004-06-152742802742806,0001,400
2004-06-112702702702703,0001,350
2004-06-072652652652651,0001,325
2004-06-032712712712711,0001,355
2004-06-012792792792791,0001,395
2004-05-262852852852857,0001,425
2004-05-242722722722721,0001,360
2004-05-182722722722723,0001,360
2004-05-172702702702701,0001,350
2004-05-132792792732733,0001,365
2004-05-122722722722724,0001,360
2004-05-112722722722723,0001,360
2004-05-102732732722723,0001,360
2004-05-072752752752752,0001,375
2004-05-062802802742745,0001,370
2004-04-302852852852852,0001,425
2004-04-282812862812857,0001,425
2004-04-272842842812814,0001,405
2004-04-262832832832837,0001,415
2004-04-232822842822845,0001,420
2004-04-222802842802804,0001,400
2004-04-212792792792791,0001,395
2004-04-202782802782803,0001,400
2004-04-1627827827227222,0001,360
2004-04-152822822802809,0001,400
2004-04-142802812802814,0001,405
2004-04-132772772772771,0001,385
2004-04-092802802772772,0001,385
2004-04-072812812802802,0001,400
2004-04-062822822802809,0001,400
2004-04-052862902802807,0001,400
2004-04-0227229027228066,0001,400
2004-04-012752752752753,0001,375
2004-03-312712712712713,0001,355
2004-03-302732732712717,0001,355
2004-03-292732732732732,0001,365
2004-03-2627627627427411,0001,370
2004-03-252752752752754,0001,375
2004-03-242742772742772,0001,385
2004-03-232752752702716,0001,355
2004-03-222732782722786,0001,390
2004-03-192752752722725,0001,360
2004-03-182762762762762,0001,380
2004-03-162722722722729,0001,360
2004-03-152772772732735,0001,365
2004-03-112722802722805,0001,400
2004-03-102732732722722,0001,360
2004-03-092732732732738,0001,365
2004-03-052712712712717,0001,355
2004-03-042702712702708,0001,350
2004-03-032712712712711,0001,355
2004-03-022702702702702,0001,350
2004-02-262692702692708,0001,350
2004-02-252692702692702,0001,350
2004-02-232672672672671,0001,335
2004-02-1825525525525582,0001,275
2004-02-162632632512515,0001,255
2004-02-062562562552553,0001,275
2004-02-032662662602607,0001,300
2004-01-302702702702701,0001,350
2004-01-292692692692693,0001,345
2004-01-262692692692696,0001,345
2004-01-232702702702701,0001,350
2004-01-2226727026727015,0001,350
2004-01-132702702702701,0001,350
2004-01-092742742702704,0001,350
2004-01-072732732732731,0001,365
2004-01-062752752752751,0001,375

分割・併合履歴 : [2017-09-27]1株→0.2株