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
2005-12-305235235235231,0002,615
2005-12-285235235235231,0002,615
2005-12-274984984984981,0002,490
2005-12-265275275255254,0002,625
2005-12-225285285285281,0002,640
2005-12-215295295295292,0002,645
2005-12-205005005005003,0002,500
2005-12-194914914914911,0002,455
2005-12-164904904904901,0002,450
2005-12-134994994994991,0002,495
2005-12-125005005005001,0002,500
2005-12-094994994994991,0002,495
2005-12-0848949448949436,0002,470
2005-12-074854854854851,0002,425
2005-12-064855004855003,0002,500
2005-12-055335335335337,0002,665
2005-12-024854854854852,0002,425
2005-12-014734734554584,0002,290
2005-11-294894904834903,0002,450
2005-11-2850050049949934,0002,495
2005-11-254504554504552,0002,275
2005-11-244504504454452,0002,225
2005-11-2245645644945010,0002,250
2005-11-214574574574571,0002,285
2005-11-184574574574571,0002,285
2005-11-174354574354578,0002,285
2005-11-154304304304301,0002,150
2005-11-114274354274357,0002,175
2005-11-104404404264262,0002,130
2005-11-094364364364361,0002,180
2005-11-084464464464462,0002,230
2005-11-0149849849749731,0002,485
2005-10-284494494494491,0002,245
2005-10-274504544504546,0002,270
2005-10-264554554554554,0002,275
2005-10-254254254254259,0002,125
2005-10-244304304304302,0002,150
2005-10-214304334304335,0002,165
2005-10-204254254254256,0002,125
2005-10-194164164154153,0002,075
2005-10-144184184184181,0002,090
2005-10-074144144144141,0002,070
2005-10-054344344344341,0002,170
2005-10-044104104104102,0002,050
2005-10-034194204194207,0002,100
2005-09-304194194194192,0002,095
2005-09-294174174174171,0002,085
2005-09-284154154154151,0002,075
2005-09-274204204204205,0002,100
2005-09-264284284284289,0002,140
2005-09-224134134134133,0002,065
2005-09-214154154104107,0002,050
2005-09-204154154154153,0002,075
2005-09-164054054054052,0002,025
2005-09-1540040040040012,0002,000
2005-09-134054054054051,0002,025
2005-09-124054054054052,0002,025
2005-09-094054054054052,0002,025
2005-09-064054054054052,0002,025
2005-09-054054054054051,0002,025
2005-09-014134134134133,0002,065
2005-08-304134134134133,0002,065
2005-08-294134134134132,0002,065
2005-08-264134134134134,0002,065
2005-08-244124124124121,0002,060
2005-08-234104104054059,0002,025
2005-08-194144144144141,0002,070
2005-08-1840941040140111,0002,005
2005-08-174054054054053,0002,025
2005-08-123973973973972,0001,985
2005-08-104024074024072,0002,035
2005-08-093973973973971,0001,985
2005-08-083923923923921,0001,960
2005-08-054104103913915,0001,955
2005-08-044114114114111,0002,055
2005-08-034124204124208,0002,100
2005-08-014254254154152,0002,075
2005-07-264134134134134,0002,065
2005-07-254134134134131,0002,065
2005-07-213894013894013,0002,005
2005-07-204004004004004,0002,000
2005-07-1941843041842913,0002,145
2005-07-1538038138038027,0001,900
2005-07-144204203903906,0001,950
2005-07-114104104104101,0002,050
2005-07-0842043042043012,0002,150
2005-07-073943993943993,0001,995
2005-07-064004003963966,0001,980
2005-07-053914003904007,0002,000
2005-07-0439039039039010,0001,950
2005-07-013903903893895,0001,945
2005-06-303853853853851,0001,925
2005-06-293893893893892,0001,945
2005-06-283883903883904,0001,950
2005-06-273783873783878,0001,935
2005-06-243783803783804,0001,900
2005-06-233753783753782,0001,890
2005-06-223693783693786,0001,890
2005-06-213703703653659,0001,825
2005-06-203773773773771,0001,885
2005-06-173723823723729,0001,860
2005-06-143703703703701,0001,850
2005-06-033833833833831,0001,915
2005-06-023943943943941,0001,970
2005-06-013983983983981,0001,990
2005-05-313783783783781,0001,890
2005-05-303653753653753,0001,875
2005-05-273653653653651,0001,825
2005-05-263653653653657,0001,825
2005-05-253503503503502,0001,750
2005-05-233553553553552,0001,775
2005-05-203553553553552,0001,775
2005-05-193513553513553,0001,775
2005-05-183723723663664,0001,830
2005-05-173903903823824,0001,910
2005-05-133953953953951,0001,975
2005-05-113823903823903,0001,950
2005-05-103983983823827,0001,910
2005-05-094104104104101,0002,050
2005-05-064304304304302,0002,150
2005-05-023903903903901,0001,950
2005-04-283853853853851,0001,925
2005-04-263793793793793,0001,895
2005-04-213643643643641,0001,820
2005-04-153653653653652,0001,825
2005-04-143653653653651,0001,825
2005-04-133703703703703,0001,850
2005-04-123753753753751,0001,875
2005-04-113753753703703,0001,850
2005-04-073753753723724,0001,860
2005-04-053763763723726,0001,860
2005-04-013763763763761,0001,880
2005-03-313753753753751,0001,875
2005-03-303753753733734,0001,865
2005-03-293873873753753,0001,875
2005-03-283883883883887,0001,940
2005-03-253763763763761,0001,880
2005-03-243733733723722,0001,860
2005-03-233773773713719,0001,855
2005-03-223803853803852,0001,925
2005-03-183753753753752,0001,875
2005-03-173703753703754,0001,875
2005-03-163553703553702,0001,850
2005-03-153603603503559,0001,775
2005-03-143603603603601,0001,800
2005-03-113603603603601,0001,800
2005-03-103603603603604,0001,800
2005-03-083613613603603,0001,800
2005-03-073603603603605,0001,800
2005-03-043593593593591,0001,795
2005-03-033503503503503,0001,750
2005-03-023453453453451,0001,725
2005-02-283393403393408,0001,700
2005-02-253393393383383,0001,690
2005-02-243333333323324,0001,660
2005-02-233283303283303,0001,650
2005-02-2233033532733030,0001,650
2005-02-213553553553551,0001,775
2005-02-183553553553552,0001,775
2005-02-163553553553555,0001,775
2005-02-153603603603603,0001,800
2005-02-143453503453506,0001,750
2005-02-103403403403401,0001,700
2005-02-073353353353351,0001,675
2005-02-043313353303354,0001,675
2005-02-033503503503501,0001,750
2005-02-013473473473472,0001,735
2005-01-313323323323321,0001,660
2005-01-283503503503501,0001,750
2005-01-273493493493491,0001,745
2005-01-263503503503503,0001,750
2005-01-2132134832134811,0001,740
2005-01-20317318315316133,0001,580
2005-01-193163163163162,0001,580
2005-01-183203203203203,0001,600
2005-01-1735035032032013,0001,600
2005-01-143493503493507,0001,750
2005-01-1332032932032957,0001,645
2005-01-123123123123121,0001,560
2005-01-113113113113111,0001,555
2005-01-063103103103103,0001,550
2005-01-043193193193191,0001,595

分割・併合履歴 : [2017-09-27]1株→0.2株