5966 KTC(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 421 | 421 | 421 | 421 | 2,000 | 2,105 |
| 2006-12-28 | 441 | 441 | 441 | 441 | 1,000 | 2,205 |
| 2006-12-27 | 430 | 440 | 430 | 440 | 2,000 | 2,200 |
| 2006-12-26 | 426 | 426 | 426 | 426 | 8,000 | 2,130 |
| 2006-12-25 | 441 | 448 | 441 | 448 | 4,000 | 2,240 |
| 2006-12-22 | 439 | 440 | 439 | 440 | 3,000 | 2,200 |
| 2006-12-21 | 426 | 430 | 426 | 430 | 2,000 | 2,150 |
| 2006-12-20 | 429 | 429 | 429 | 429 | 1,000 | 2,145 |
| 2006-12-19 | 431 | 431 | 425 | 425 | 8,000 | 2,125 |
| 2006-12-15 | 434 | 434 | 426 | 426 | 2,000 | 2,130 |
| 2006-12-14 | 424 | 424 | 424 | 424 | 1,000 | 2,120 |
| 2006-12-13 | 447 | 449 | 447 | 449 | 5,000 | 2,245 |
| 2006-12-11 | 446 | 446 | 446 | 446 | 12,000 | 2,230 |
| 2006-12-06 | 420 | 421 | 420 | 421 | 2,000 | 2,105 |
| 2006-12-05 | 424 | 424 | 411 | 420 | 4,000 | 2,100 |
| 2006-12-04 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2006-12-01 | 422 | 422 | 422 | 422 | 1,000 | 2,110 |
| 2006-11-27 | 422 | 422 | 412 | 420 | 6,000 | 2,100 |
| 2006-11-24 | 400 | 402 | 400 | 402 | 2,000 | 2,010 |
| 2006-11-16 | 415 | 415 | 410 | 410 | 6,000 | 2,050 |
| 2006-11-13 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2006-10-26 | 416 | 416 | 416 | 416 | 4,000 | 2,080 |
| 2006-10-20 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 2006-10-19 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2006-10-17 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2006-10-11 | 403 | 403 | 403 | 403 | 1,000 | 2,015 |
| 2006-10-02 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2006-09-29 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2006-09-28 | 416 | 416 | 416 | 416 | 3,000 | 2,080 |
| 2006-09-27 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2006-09-26 | 401 | 411 | 401 | 411 | 6,000 | 2,055 |
| 2006-09-25 | 407 | 417 | 401 | 401 | 6,000 | 2,005 |
| 2006-09-22 | 411 | 411 | 411 | 411 | 4,000 | 2,055 |
| 2006-09-21 | 417 | 417 | 417 | 417 | 2,000 | 2,085 |
| 2006-09-20 | 420 | 420 | 412 | 412 | 3,000 | 2,060 |
| 2006-09-19 | 422 | 422 | 422 | 422 | 1,000 | 2,110 |
| 2006-09-06 | 445 | 448 | 445 | 445 | 15,000 | 2,225 |
| 2006-09-05 | 420 | 430 | 410 | 430 | 10,000 | 2,150 |
| 2006-09-04 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2006-08-28 | 442 | 442 | 430 | 430 | 7,000 | 2,150 |
| 2006-08-25 | 424 | 424 | 422 | 422 | 3,000 | 2,110 |
| 2006-08-24 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2006-08-23 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2006-08-18 | 425 | 430 | 425 | 430 | 3,000 | 2,150 |
| 2006-08-17 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2006-08-15 | 427 | 427 | 413 | 413 | 3,000 | 2,065 |
| 2006-08-11 | 425 | 425 | 411 | 411 | 7,000 | 2,055 |
| 2006-08-10 | 411 | 420 | 411 | 420 | 2,000 | 2,100 |
| 2006-08-09 | 421 | 421 | 421 | 421 | 1,000 | 2,105 |
| 2006-08-07 | 411 | 411 | 402 | 402 | 5,000 | 2,010 |
| 2006-08-04 | 421 | 421 | 415 | 415 | 8,000 | 2,075 |
| 2006-08-03 | 421 | 421 | 421 | 421 | 2,000 | 2,105 |
| 2006-08-02 | 426 | 427 | 420 | 420 | 9,000 | 2,100 |
| 2006-07-31 | 425 | 425 | 425 | 425 | 4,000 | 2,125 |
| 2006-07-27 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2006-07-26 | 442 | 442 | 430 | 430 | 7,000 | 2,150 |
| 2006-07-24 | 437 | 442 | 437 | 442 | 2,000 | 2,210 |
| 2006-07-19 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2006-07-18 | 434 | 434 | 432 | 432 | 4,000 | 2,160 |
| 2006-07-14 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2006-07-12 | 465 | 465 | 465 | 465 | 14,000 | 2,325 |
| 2006-07-11 | 463 | 463 | 463 | 463 | 2,000 | 2,315 |
| 2006-07-10 | 494 | 494 | 470 | 470 | 10,000 | 2,350 |
| 2006-07-07 | 480 | 480 | 470 | 470 | 2,000 | 2,350 |
| 2006-07-06 | 498 | 498 | 491 | 494 | 4,000 | 2,470 |
| 2006-07-05 | 498 | 498 | 498 | 498 | 6,000 | 2,490 |
| 2006-07-04 | 477 | 477 | 477 | 477 | 4,000 | 2,385 |
| 2006-07-03 | 457 | 475 | 457 | 475 | 10,000 | 2,375 |
| 2006-06-30 | 419 | 450 | 419 | 450 | 13,000 | 2,250 |
| 2006-06-29 | 422 | 423 | 422 | 423 | 2,000 | 2,115 |
| 2006-06-28 | 420 | 421 | 420 | 421 | 2,000 | 2,105 |
| 2006-06-27 | 433 | 433 | 430 | 430 | 3,000 | 2,150 |
| 2006-06-26 | 445 | 450 | 420 | 435 | 25,000 | 2,175 |
| 2006-06-23 | 435 | 450 | 435 | 450 | 3,000 | 2,250 |
| 2006-06-22 | 420 | 434 | 420 | 434 | 3,000 | 2,170 |
| 2006-06-21 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 2006-06-20 | 419 | 419 | 419 | 419 | 2,000 | 2,095 |
| 2006-06-19 | 403 | 420 | 403 | 415 | 4,000 | 2,075 |
| 2006-06-16 | 403 | 403 | 400 | 400 | 6,000 | 2,000 |
| 2006-06-15 | 386 | 387 | 386 | 387 | 2,000 | 1,935 |
| 2006-06-14 | 377 | 379 | 377 | 379 | 2,000 | 1,895 |
| 2006-06-13 | 398 | 399 | 382 | 387 | 8,000 | 1,935 |
| 2006-06-12 | 401 | 401 | 395 | 397 | 8,000 | 1,985 |
| 2006-06-09 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2006-06-08 | 421 | 421 | 399 | 400 | 5,000 | 2,000 |
| 2006-06-07 | 431 | 431 | 421 | 421 | 11,000 | 2,105 |
| 2006-06-06 | 436 | 436 | 431 | 431 | 8,000 | 2,155 |
| 2006-06-05 | 446 | 446 | 444 | 444 | 2,000 | 2,220 |
| 2006-06-02 | 456 | 456 | 435 | 456 | 23,000 | 2,280 |
| 2006-06-01 | 449 | 456 | 449 | 456 | 2,000 | 2,280 |
| 2006-05-31 | 455 | 469 | 455 | 469 | 3,000 | 2,345 |
| 2006-05-30 | 475 | 475 | 475 | 475 | 2,000 | 2,375 |
| 2006-05-26 | 475 | 475 | 475 | 475 | 5,000 | 2,375 |
| 2006-05-25 | 475 | 475 | 467 | 467 | 3,000 | 2,335 |
| 2006-05-24 | 467 | 467 | 467 | 467 | 1,000 | 2,335 |
| 2006-05-23 | 466 | 468 | 466 | 466 | 3,000 | 2,330 |
| 2006-05-22 | 485 | 485 | 465 | 465 | 2,000 | 2,325 |
| 2006-05-19 | 480 | 480 | 479 | 480 | 5,000 | 2,400 |
| 2006-05-17 | 477 | 477 | 477 | 477 | 1,000 | 2,385 |
| 2006-05-16 | 502 | 502 | 477 | 477 | 3,000 | 2,385 |
| 2006-05-15 | 480 | 480 | 480 | 480 | 3,000 | 2,400 |
| 2006-05-09 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2006-05-08 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2006-04-28 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2006-04-26 | 456 | 456 | 456 | 456 | 4,000 | 2,280 |
| 2006-04-25 | 450 | 450 | 450 | 450 | 6,000 | 2,250 |
| 2006-04-24 | 475 | 475 | 475 | 475 | 2,000 | 2,375 |
| 2006-04-21 | 484 | 484 | 480 | 480 | 10,000 | 2,400 |
| 2006-04-20 | 482 | 482 | 482 | 482 | 2,000 | 2,410 |
| 2006-04-19 | 486 | 486 | 483 | 483 | 3,000 | 2,415 |
| 2006-04-17 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2006-04-14 | 500 | 500 | 500 | 500 | 7,000 | 2,500 |
| 2006-04-12 | 500 | 500 | 500 | 500 | 5,000 | 2,500 |
| 2006-04-11 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2006-04-10 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 2006-04-07 | 495 | 500 | 495 | 500 | 3,000 | 2,500 |
| 2006-04-06 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2006-04-03 | 492 | 492 | 492 | 492 | 1,000 | 2,460 |
| 2006-03-27 | 485 | 485 | 480 | 480 | 17,000 | 2,400 |
| 2006-03-24 | 490 | 490 | 490 | 490 | 7,000 | 2,450 |
| 2006-03-22 | 490 | 490 | 490 | 490 | 6,000 | 2,450 |
| 2006-03-20 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2006-03-17 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2006-03-16 | 485 | 485 | 485 | 485 | 2,000 | 2,425 |
| 2006-03-15 | 485 | 485 | 485 | 485 | 6,000 | 2,425 |
| 2006-03-13 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2006-03-09 | 470 | 470 | 470 | 470 | 3,000 | 2,350 |
| 2006-03-08 | 466 | 466 | 466 | 466 | 1,000 | 2,330 |
| 2006-03-07 | 466 | 466 | 466 | 466 | 1,000 | 2,330 |
| 2006-03-03 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2006-03-01 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2006-02-28 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 2006-02-27 | 484 | 484 | 483 | 483 | 5,000 | 2,415 |
| 2006-02-24 | 483 | 483 | 480 | 480 | 5,000 | 2,400 |
| 2006-02-23 | 482 | 482 | 482 | 482 | 2,000 | 2,410 |
| 2006-02-21 | 479 | 480 | 479 | 479 | 9,000 | 2,395 |
| 2006-02-20 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 2006-02-17 | 494 | 494 | 490 | 490 | 4,000 | 2,450 |
| 2006-02-16 | 494 | 494 | 494 | 494 | 2,000 | 2,470 |
| 2006-02-14 | 494 | 494 | 494 | 494 | 5,000 | 2,470 |
| 2006-02-08 | 493 | 493 | 493 | 493 | 1,000 | 2,465 |
| 2006-02-07 | 492 | 492 | 492 | 492 | 5,000 | 2,460 |
| 2006-02-03 | 494 | 515 | 494 | 515 | 3,000 | 2,575 |
| 2006-02-02 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 2006-02-01 | 515 | 515 | 515 | 515 | 3,000 | 2,575 |
| 2006-01-31 | 515 | 515 | 515 | 515 | 3,000 | 2,575 |
| 2006-01-30 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 2006-01-26 | 519 | 519 | 519 | 519 | 4,000 | 2,595 |
| 2006-01-25 | 491 | 491 | 490 | 490 | 2,000 | 2,450 |
| 2006-01-23 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2006-01-19 | 481 | 481 | 481 | 481 | 1,000 | 2,405 |
| 2006-01-18 | 500 | 500 | 485 | 485 | 3,000 | 2,425 |
| 2006-01-16 | 520 | 520 | 520 | 520 | 3,000 | 2,600 |
| 2006-01-13 | 525 | 525 | 525 | 525 | 4,000 | 2,625 |
| 2006-01-12 | 525 | 525 | 520 | 525 | 16,000 | 2,625 |
| 2006-01-11 | 515 | 523 | 515 | 523 | 4,000 | 2,615 |
| 2006-01-10 | 501 | 511 | 501 | 511 | 6,000 | 2,555 |
| 2006-01-06 | 491 | 500 | 491 | 497 | 4,000 | 2,485 |
| 2006-01-05 | 521 | 521 | 521 | 521 | 2,000 | 2,605 |
分割・併合履歴 ： [2017-09-27]1株→0.2株