5966 KTC(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-282992992992991,0001,495
2007-12-273083083083082,0001,540
2007-12-2630330730330710,0001,535
2007-12-253003033003008,0001,500
2007-12-213043042962963,0001,480
2007-12-202962972952953,0001,475
2007-12-192972972972971,0001,485
2007-12-1830030029829916,0001,495
2007-12-173003002982983,0001,490
2007-12-132982982982982,0001,490
2007-12-123003003003001,0001,500
2007-12-1030830830130112,0001,505
2007-12-073003002982983,0001,490
2007-12-052992992992993,0001,495
2007-12-042932942932945,0001,470
2007-12-032972982972984,0001,490
2007-11-302962962962961,0001,480
2007-11-292912912912911,0001,455
2007-11-282942942892898,0001,445
2007-11-272952952952951,0001,475
2007-11-263003002952969,0001,480
2007-11-222962962962961,0001,480
2007-11-212902902902901,0001,450
2007-11-202892892882886,0001,440
2007-11-192952952912916,0001,455
2007-11-162942942942943,0001,470
2007-11-152922952912954,0001,475
2007-11-142973002973004,0001,500
2007-11-1328929228829213,0001,460
2007-11-1230230228928911,0001,445
2007-11-093103103033034,0001,515
2007-11-053193193113115,0001,555
2007-11-023193203193193,0001,595
2007-11-013173173173171,0001,585
2007-10-313203203163205,0001,600
2007-10-263163163163165,0001,580
2007-10-253223243203244,0001,620
2007-10-243253253253251,0001,625
2007-10-193203253203252,0001,625
2007-10-183233233233232,0001,615
2007-10-173153153153151,0001,575
2007-10-163263263173176,0001,585
2007-10-153213213213211,0001,605
2007-10-123193193193191,0001,595
2007-10-113183183183181,0001,590
2007-10-103213213203203,0001,600
2007-10-093153193153192,0001,595
2007-10-053103123063128,0001,560
2007-10-043053083053085,0001,540
2007-10-033043043033046,0001,520
2007-10-023003003003002,0001,500
2007-10-013003003003006,0001,500
2007-09-283033033013015,0001,505
2007-09-273053053033036,0001,515
2007-09-2630630630130111,0001,505
2007-09-253033033023023,0001,510
2007-09-213013013003002,0001,500
2007-09-203033053033056,0001,525
2007-09-1930530530130110,0001,505
2007-09-1830030130030021,0001,500
2007-09-143053063033037,0001,515
2007-09-1330530530530510,0001,525
2007-09-1230330530330520,0001,525
2007-09-113033083033087,0001,540
2007-09-103073083073085,0001,540
2007-09-073103103083084,0001,540
2007-09-0631131130830812,0001,540
2007-09-053173173153154,0001,575
2007-09-0431632431632412,0001,620
2007-09-0331531831531611,0001,580
2007-08-313153163153163,0001,580
2007-08-303183183163164,0001,580
2007-08-293213213183188,0001,590
2007-08-273333333313317,0001,655
2007-08-243203203183187,0001,590
2007-08-233193203193204,0001,600
2007-08-223133183133183,0001,590
2007-08-2131031531031513,0001,575
2007-08-2030631630631037,0001,550
2007-08-1732932931031014,0001,550
2007-08-1633133132032913,0001,645
2007-08-143403403403401,0001,700
2007-08-1334134133433537,0001,675
2007-08-1034434433334018,0001,700
2007-08-0934734734334417,0001,720
2007-08-083503503483487,0001,740
2007-08-073543543543541,0001,770
2007-08-0635035434835411,0001,770
2007-08-0335535535435427,0001,770
2007-08-0235935935935910,0001,795
2007-08-013633633603609,0001,800
2007-07-313633633633632,0001,815
2007-07-303623623623626,0001,810
2007-07-2736636636136114,0001,805
2007-07-263693693643669,0001,830
2007-07-2537037036636610,0001,830
2007-07-243713723703706,0001,850
2007-07-233713713713712,0001,855
2007-07-203793803733733,0001,865
2007-07-1937337337237210,0001,860
2007-07-183743743703704,0001,850
2007-07-1737937937437419,0001,870
2007-07-133753753733745,0001,870
2007-07-1237437737337310,0001,865
2007-07-113733753733736,0001,865
2007-07-103773773733734,0001,865
2007-07-0938138137137550,0001,875
2007-07-0639239237837821,0001,890
2007-07-053823823823821,0001,910
2007-07-043773823743829,0001,910
2007-07-0338038037537714,0001,885
2007-07-023743793723795,0001,895
2007-06-293753753703704,0001,850
2007-06-283743743743741,0001,870
2007-06-273753753753752,0001,875
2007-06-263753753703757,0001,875
2007-06-253693693643659,0001,825
2007-06-223603603603603,0001,800
2007-06-213623623623622,0001,810
2007-06-203603603603609,0001,800
2007-06-193613633613618,0001,805
2007-06-1835536635536411,0001,820
2007-06-153523583523586,0001,790
2007-06-143473473463465,0001,730
2007-06-133523523523521,0001,760
2007-06-123563563563561,0001,780
2007-06-113653653553564,0001,780
2007-06-073603613603615,0001,805
2007-06-063603603553556,0001,775
2007-06-053553553533538,0001,765
2007-06-043563563563563,0001,780
2007-06-013533563523528,0001,760
2007-05-313553583553583,0001,790
2007-05-303503503503501,0001,750
2007-05-293523523523521,0001,760
2007-05-283593593503506,0001,750
2007-05-2536536534234935,0001,745
2007-05-243633693633694,0001,845
2007-05-233603653603606,0001,800
2007-05-2235536035536010,0001,800
2007-05-213603603603602,0001,800
2007-05-1835735735735733,0001,785
2007-05-173573703573669,0001,830
2007-05-163673673663678,0001,835
2007-05-143753753753752,0001,875
2007-05-0938038137837813,0001,890
2007-05-083763803763806,0001,900
2007-05-0737738237737915,0001,895
2007-05-0238038537737713,0001,885
2007-05-013803803803803,0001,900
2007-04-273903903903901,0001,950
2007-04-263903933903938,0001,965
2007-04-253803853803853,0001,925
2007-04-2437637937337722,0001,885
2007-04-2338138538138510,0001,925
2007-04-203953953953952,0001,975
2007-04-1938639538539510,0001,975
2007-04-184014014014012,0002,005
2007-04-173963963963961,0001,980
2007-04-164004003943942,0001,970
2007-04-134054054004003,0002,000
2007-04-124064064064061,0002,030
2007-04-104084084084081,0002,040
2007-04-094054054054052,0002,025
2007-04-064054054054052,0002,025
2007-04-044014104014104,0002,050
2007-04-034014014004015,0002,005
2007-03-304064064064061,0002,030
2007-03-294034034034031,0002,015
2007-03-284044054044052,0002,025
2007-03-274144144024077,0002,035
2007-03-2641741741341547,0002,075
2007-03-2341741841441632,0002,080
2007-03-2241441541341427,0002,070
2007-03-2041541541341326,0002,065
2007-03-1941841841541519,0002,075
2007-03-164204204174187,0002,090
2007-03-1541841841541610,0002,080
2007-03-144174174154155,0002,075
2007-03-134204204184184,0002,090
2007-03-1242042041841811,0002,090
2007-03-094184204184204,0002,100
2007-03-084184184184186,0002,090
2007-03-074184184184185,0002,090
2007-03-064184184184181,0002,090
2007-03-054194194184184,0002,090
2007-03-0242042041842013,0002,100
2007-03-014254254204206,0002,100
2007-02-284304304254258,0002,125
2007-02-2744144144044137,0002,205
2007-02-264354394354395,0002,195
2007-02-2342943042943011,0002,150
2007-02-214294294294292,0002,145
2007-02-204294294294292,0002,145
2007-02-194304304304305,0002,150
2007-02-154204204204201,0002,100
2007-02-144254254254254,0002,125
2007-02-134204234204216,0002,105
2007-02-0941542041542017,0002,100
2007-02-064404404404401,0002,200
2007-02-054404454404453,0002,225
2007-02-024404404404401,0002,200
2007-02-014304304304302,0002,150
2007-01-314484484484483,0002,240
2007-01-264324344324346,0002,170
2007-01-254334334284282,0002,140
2007-01-244304304254253,0002,125
2007-01-234304304294294,0002,145
2007-01-224304304294293,0002,145
2007-01-194254294254292,0002,145
2007-01-184304334304332,0002,165
2007-01-174314334294334,0002,165
2007-01-164294314294293,0002,145
2007-01-1242543442543410,0002,170
2007-01-094354354354351,0002,175

分割・併合履歴 : [2017-09-27]1株→0.2株