5966 KTC(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 523 | 523 | 523 | 523 | 1,000 | 2,615 |
| 2005-12-28 | 523 | 523 | 523 | 523 | 1,000 | 2,615 |
| 2005-12-27 | 498 | 498 | 498 | 498 | 1,000 | 2,490 |
| 2005-12-26 | 527 | 527 | 525 | 525 | 4,000 | 2,625 |
| 2005-12-22 | 528 | 528 | 528 | 528 | 1,000 | 2,640 |
| 2005-12-21 | 529 | 529 | 529 | 529 | 2,000 | 2,645 |
| 2005-12-20 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 2005-12-19 | 491 | 491 | 491 | 491 | 1,000 | 2,455 |
| 2005-12-16 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2005-12-13 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 2005-12-12 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2005-12-09 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 2005-12-08 | 489 | 494 | 489 | 494 | 36,000 | 2,470 |
| 2005-12-07 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 2005-12-06 | 485 | 500 | 485 | 500 | 3,000 | 2,500 |
| 2005-12-05 | 533 | 533 | 533 | 533 | 7,000 | 2,665 |
| 2005-12-02 | 485 | 485 | 485 | 485 | 2,000 | 2,425 |
| 2005-12-01 | 473 | 473 | 455 | 458 | 4,000 | 2,290 |
| 2005-11-29 | 489 | 490 | 483 | 490 | 3,000 | 2,450 |
| 2005-11-28 | 500 | 500 | 499 | 499 | 34,000 | 2,495 |
| 2005-11-25 | 450 | 455 | 450 | 455 | 2,000 | 2,275 |
| 2005-11-24 | 450 | 450 | 445 | 445 | 2,000 | 2,225 |
| 2005-11-22 | 456 | 456 | 449 | 450 | 10,000 | 2,250 |
| 2005-11-21 | 457 | 457 | 457 | 457 | 1,000 | 2,285 |
| 2005-11-18 | 457 | 457 | 457 | 457 | 1,000 | 2,285 |
| 2005-11-17 | 435 | 457 | 435 | 457 | 8,000 | 2,285 |
| 2005-11-15 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2005-11-11 | 427 | 435 | 427 | 435 | 7,000 | 2,175 |
| 2005-11-10 | 440 | 440 | 426 | 426 | 2,000 | 2,130 |
| 2005-11-09 | 436 | 436 | 436 | 436 | 1,000 | 2,180 |
| 2005-11-08 | 446 | 446 | 446 | 446 | 2,000 | 2,230 |
| 2005-11-01 | 498 | 498 | 497 | 497 | 31,000 | 2,485 |
| 2005-10-28 | 449 | 449 | 449 | 449 | 1,000 | 2,245 |
| 2005-10-27 | 450 | 454 | 450 | 454 | 6,000 | 2,270 |
| 2005-10-26 | 455 | 455 | 455 | 455 | 4,000 | 2,275 |
| 2005-10-25 | 425 | 425 | 425 | 425 | 9,000 | 2,125 |
| 2005-10-24 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 2005-10-21 | 430 | 433 | 430 | 433 | 5,000 | 2,165 |
| 2005-10-20 | 425 | 425 | 425 | 425 | 6,000 | 2,125 |
| 2005-10-19 | 416 | 416 | 415 | 415 | 3,000 | 2,075 |
| 2005-10-14 | 418 | 418 | 418 | 418 | 1,000 | 2,090 |
| 2005-10-07 | 414 | 414 | 414 | 414 | 1,000 | 2,070 |
| 2005-10-05 | 434 | 434 | 434 | 434 | 1,000 | 2,170 |
| 2005-10-04 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 2005-10-03 | 419 | 420 | 419 | 420 | 7,000 | 2,100 |
| 2005-09-30 | 419 | 419 | 419 | 419 | 2,000 | 2,095 |
| 2005-09-29 | 417 | 417 | 417 | 417 | 1,000 | 2,085 |
| 2005-09-28 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2005-09-27 | 420 | 420 | 420 | 420 | 5,000 | 2,100 |
| 2005-09-26 | 428 | 428 | 428 | 428 | 9,000 | 2,140 |
| 2005-09-22 | 413 | 413 | 413 | 413 | 3,000 | 2,065 |
| 2005-09-21 | 415 | 415 | 410 | 410 | 7,000 | 2,050 |
| 2005-09-20 | 415 | 415 | 415 | 415 | 3,000 | 2,075 |
| 2005-09-16 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 2005-09-15 | 400 | 400 | 400 | 400 | 12,000 | 2,000 |
| 2005-09-13 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2005-09-12 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 2005-09-09 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 2005-09-06 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 2005-09-05 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2005-09-01 | 413 | 413 | 413 | 413 | 3,000 | 2,065 |
| 2005-08-30 | 413 | 413 | 413 | 413 | 3,000 | 2,065 |
| 2005-08-29 | 413 | 413 | 413 | 413 | 2,000 | 2,065 |
| 2005-08-26 | 413 | 413 | 413 | 413 | 4,000 | 2,065 |
| 2005-08-24 | 412 | 412 | 412 | 412 | 1,000 | 2,060 |
| 2005-08-23 | 410 | 410 | 405 | 405 | 9,000 | 2,025 |
| 2005-08-19 | 414 | 414 | 414 | 414 | 1,000 | 2,070 |
| 2005-08-18 | 409 | 410 | 401 | 401 | 11,000 | 2,005 |
| 2005-08-17 | 405 | 405 | 405 | 405 | 3,000 | 2,025 |
| 2005-08-12 | 397 | 397 | 397 | 397 | 2,000 | 1,985 |
| 2005-08-10 | 402 | 407 | 402 | 407 | 2,000 | 2,035 |
| 2005-08-09 | 397 | 397 | 397 | 397 | 1,000 | 1,985 |
| 2005-08-08 | 392 | 392 | 392 | 392 | 1,000 | 1,960 |
| 2005-08-05 | 410 | 410 | 391 | 391 | 5,000 | 1,955 |
| 2005-08-04 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 2005-08-03 | 412 | 420 | 412 | 420 | 8,000 | 2,100 |
| 2005-08-01 | 425 | 425 | 415 | 415 | 2,000 | 2,075 |
| 2005-07-26 | 413 | 413 | 413 | 413 | 4,000 | 2,065 |
| 2005-07-25 | 413 | 413 | 413 | 413 | 1,000 | 2,065 |
| 2005-07-21 | 389 | 401 | 389 | 401 | 3,000 | 2,005 |
| 2005-07-20 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 2005-07-19 | 418 | 430 | 418 | 429 | 13,000 | 2,145 |
| 2005-07-15 | 380 | 381 | 380 | 380 | 27,000 | 1,900 |
| 2005-07-14 | 420 | 420 | 390 | 390 | 6,000 | 1,950 |
| 2005-07-11 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2005-07-08 | 420 | 430 | 420 | 430 | 12,000 | 2,150 |
| 2005-07-07 | 394 | 399 | 394 | 399 | 3,000 | 1,995 |
| 2005-07-06 | 400 | 400 | 396 | 396 | 6,000 | 1,980 |
| 2005-07-05 | 391 | 400 | 390 | 400 | 7,000 | 2,000 |
| 2005-07-04 | 390 | 390 | 390 | 390 | 10,000 | 1,950 |
| 2005-07-01 | 390 | 390 | 389 | 389 | 5,000 | 1,945 |
| 2005-06-30 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2005-06-29 | 389 | 389 | 389 | 389 | 2,000 | 1,945 |
| 2005-06-28 | 388 | 390 | 388 | 390 | 4,000 | 1,950 |
| 2005-06-27 | 378 | 387 | 378 | 387 | 8,000 | 1,935 |
| 2005-06-24 | 378 | 380 | 378 | 380 | 4,000 | 1,900 |
| 2005-06-23 | 375 | 378 | 375 | 378 | 2,000 | 1,890 |
| 2005-06-22 | 369 | 378 | 369 | 378 | 6,000 | 1,890 |
| 2005-06-21 | 370 | 370 | 365 | 365 | 9,000 | 1,825 |
| 2005-06-20 | 377 | 377 | 377 | 377 | 1,000 | 1,885 |
| 2005-06-17 | 372 | 382 | 372 | 372 | 9,000 | 1,860 |
| 2005-06-14 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2005-06-03 | 383 | 383 | 383 | 383 | 1,000 | 1,915 |
| 2005-06-02 | 394 | 394 | 394 | 394 | 1,000 | 1,970 |
| 2005-06-01 | 398 | 398 | 398 | 398 | 1,000 | 1,990 |
| 2005-05-31 | 378 | 378 | 378 | 378 | 1,000 | 1,890 |
| 2005-05-30 | 365 | 375 | 365 | 375 | 3,000 | 1,875 |
| 2005-05-27 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2005-05-26 | 365 | 365 | 365 | 365 | 7,000 | 1,825 |
| 2005-05-25 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2005-05-23 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 2005-05-20 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 2005-05-19 | 351 | 355 | 351 | 355 | 3,000 | 1,775 |
| 2005-05-18 | 372 | 372 | 366 | 366 | 4,000 | 1,830 |
| 2005-05-17 | 390 | 390 | 382 | 382 | 4,000 | 1,910 |
| 2005-05-13 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2005-05-11 | 382 | 390 | 382 | 390 | 3,000 | 1,950 |
| 2005-05-10 | 398 | 398 | 382 | 382 | 7,000 | 1,910 |
| 2005-05-09 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2005-05-06 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 2005-05-02 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2005-04-28 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2005-04-26 | 379 | 379 | 379 | 379 | 3,000 | 1,895 |
| 2005-04-21 | 364 | 364 | 364 | 364 | 1,000 | 1,820 |
| 2005-04-15 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 2005-04-14 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2005-04-13 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 2005-04-12 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2005-04-11 | 375 | 375 | 370 | 370 | 3,000 | 1,850 |
| 2005-04-07 | 375 | 375 | 372 | 372 | 4,000 | 1,860 |
| 2005-04-05 | 376 | 376 | 372 | 372 | 6,000 | 1,860 |
| 2005-04-01 | 376 | 376 | 376 | 376 | 1,000 | 1,880 |
| 2005-03-31 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2005-03-30 | 375 | 375 | 373 | 373 | 4,000 | 1,865 |
| 2005-03-29 | 387 | 387 | 375 | 375 | 3,000 | 1,875 |
| 2005-03-28 | 388 | 388 | 388 | 388 | 7,000 | 1,940 |
| 2005-03-25 | 376 | 376 | 376 | 376 | 1,000 | 1,880 |
| 2005-03-24 | 373 | 373 | 372 | 372 | 2,000 | 1,860 |
| 2005-03-23 | 377 | 377 | 371 | 371 | 9,000 | 1,855 |
| 2005-03-22 | 380 | 385 | 380 | 385 | 2,000 | 1,925 |
| 2005-03-18 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 2005-03-17 | 370 | 375 | 370 | 375 | 4,000 | 1,875 |
| 2005-03-16 | 355 | 370 | 355 | 370 | 2,000 | 1,850 |
| 2005-03-15 | 360 | 360 | 350 | 355 | 9,000 | 1,775 |
| 2005-03-14 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2005-03-11 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2005-03-10 | 360 | 360 | 360 | 360 | 4,000 | 1,800 |
| 2005-03-08 | 361 | 361 | 360 | 360 | 3,000 | 1,800 |
| 2005-03-07 | 360 | 360 | 360 | 360 | 5,000 | 1,800 |
| 2005-03-04 | 359 | 359 | 359 | 359 | 1,000 | 1,795 |
| 2005-03-03 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 2005-03-02 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2005-02-28 | 339 | 340 | 339 | 340 | 8,000 | 1,700 |
| 2005-02-25 | 339 | 339 | 338 | 338 | 3,000 | 1,690 |
| 2005-02-24 | 333 | 333 | 332 | 332 | 4,000 | 1,660 |
| 2005-02-23 | 328 | 330 | 328 | 330 | 3,000 | 1,650 |
| 2005-02-22 | 330 | 335 | 327 | 330 | 30,000 | 1,650 |
| 2005-02-21 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2005-02-18 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 2005-02-16 | 355 | 355 | 355 | 355 | 5,000 | 1,775 |
| 2005-02-15 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 2005-02-14 | 345 | 350 | 345 | 350 | 6,000 | 1,750 |
| 2005-02-10 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2005-02-07 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2005-02-04 | 331 | 335 | 330 | 335 | 4,000 | 1,675 |
| 2005-02-03 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2005-02-01 | 347 | 347 | 347 | 347 | 2,000 | 1,735 |
| 2005-01-31 | 332 | 332 | 332 | 332 | 1,000 | 1,660 |
| 2005-01-28 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2005-01-27 | 349 | 349 | 349 | 349 | 1,000 | 1,745 |
| 2005-01-26 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 2005-01-21 | 321 | 348 | 321 | 348 | 11,000 | 1,740 |
| 2005-01-20 | 317 | 318 | 315 | 316 | 133,000 | 1,580 |
| 2005-01-19 | 316 | 316 | 316 | 316 | 2,000 | 1,580 |
| 2005-01-18 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 2005-01-17 | 350 | 350 | 320 | 320 | 13,000 | 1,600 |
| 2005-01-14 | 349 | 350 | 349 | 350 | 7,000 | 1,750 |
| 2005-01-13 | 320 | 329 | 320 | 329 | 57,000 | 1,645 |
| 2005-01-12 | 312 | 312 | 312 | 312 | 1,000 | 1,560 |
| 2005-01-11 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 2005-01-06 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 2005-01-04 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
分割・併合履歴 ： [2017-09-27]1株→0.2株