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 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 2007-12-27 | 308 | 308 | 308 | 308 | 2,000 | 1,540 |
| 2007-12-26 | 303 | 307 | 303 | 307 | 10,000 | 1,535 |
| 2007-12-25 | 300 | 303 | 300 | 300 | 8,000 | 1,500 |
| 2007-12-21 | 304 | 304 | 296 | 296 | 3,000 | 1,480 |
| 2007-12-20 | 296 | 297 | 295 | 295 | 3,000 | 1,475 |
| 2007-12-19 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 2007-12-18 | 300 | 300 | 298 | 299 | 16,000 | 1,495 |
| 2007-12-17 | 300 | 300 | 298 | 298 | 3,000 | 1,490 |
| 2007-12-13 | 298 | 298 | 298 | 298 | 2,000 | 1,490 |
| 2007-12-12 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2007-12-10 | 308 | 308 | 301 | 301 | 12,000 | 1,505 |
| 2007-12-07 | 300 | 300 | 298 | 298 | 3,000 | 1,490 |
| 2007-12-05 | 299 | 299 | 299 | 299 | 3,000 | 1,495 |
| 2007-12-04 | 293 | 294 | 293 | 294 | 5,000 | 1,470 |
| 2007-12-03 | 297 | 298 | 297 | 298 | 4,000 | 1,490 |
| 2007-11-30 | 296 | 296 | 296 | 296 | 1,000 | 1,480 |
| 2007-11-29 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 2007-11-28 | 294 | 294 | 289 | 289 | 8,000 | 1,445 |
| 2007-11-27 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2007-11-26 | 300 | 300 | 295 | 296 | 9,000 | 1,480 |
| 2007-11-22 | 296 | 296 | 296 | 296 | 1,000 | 1,480 |
| 2007-11-21 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2007-11-20 | 289 | 289 | 288 | 288 | 6,000 | 1,440 |
| 2007-11-19 | 295 | 295 | 291 | 291 | 6,000 | 1,455 |
| 2007-11-16 | 294 | 294 | 294 | 294 | 3,000 | 1,470 |
| 2007-11-15 | 292 | 295 | 291 | 295 | 4,000 | 1,475 |
| 2007-11-14 | 297 | 300 | 297 | 300 | 4,000 | 1,500 |
| 2007-11-13 | 289 | 292 | 288 | 292 | 13,000 | 1,460 |
| 2007-11-12 | 302 | 302 | 289 | 289 | 11,000 | 1,445 |
| 2007-11-09 | 310 | 310 | 303 | 303 | 4,000 | 1,515 |
| 2007-11-05 | 319 | 319 | 311 | 311 | 5,000 | 1,555 |
| 2007-11-02 | 319 | 320 | 319 | 319 | 3,000 | 1,595 |
| 2007-11-01 | 317 | 317 | 317 | 317 | 1,000 | 1,585 |
| 2007-10-31 | 320 | 320 | 316 | 320 | 5,000 | 1,600 |
| 2007-10-26 | 316 | 316 | 316 | 316 | 5,000 | 1,580 |
| 2007-10-25 | 322 | 324 | 320 | 324 | 4,000 | 1,620 |
| 2007-10-24 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2007-10-19 | 320 | 325 | 320 | 325 | 2,000 | 1,625 |
| 2007-10-18 | 323 | 323 | 323 | 323 | 2,000 | 1,615 |
| 2007-10-17 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2007-10-16 | 326 | 326 | 317 | 317 | 6,000 | 1,585 |
| 2007-10-15 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 2007-10-12 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 2007-10-11 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 2007-10-10 | 321 | 321 | 320 | 320 | 3,000 | 1,600 |
| 2007-10-09 | 315 | 319 | 315 | 319 | 2,000 | 1,595 |
| 2007-10-05 | 310 | 312 | 306 | 312 | 8,000 | 1,560 |
| 2007-10-04 | 305 | 308 | 305 | 308 | 5,000 | 1,540 |
| 2007-10-03 | 304 | 304 | 303 | 304 | 6,000 | 1,520 |
| 2007-10-02 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2007-10-01 | 300 | 300 | 300 | 300 | 6,000 | 1,500 |
| 2007-09-28 | 303 | 303 | 301 | 301 | 5,000 | 1,505 |
| 2007-09-27 | 305 | 305 | 303 | 303 | 6,000 | 1,515 |
| 2007-09-26 | 306 | 306 | 301 | 301 | 11,000 | 1,505 |
| 2007-09-25 | 303 | 303 | 302 | 302 | 3,000 | 1,510 |
| 2007-09-21 | 301 | 301 | 300 | 300 | 2,000 | 1,500 |
| 2007-09-20 | 303 | 305 | 303 | 305 | 6,000 | 1,525 |
| 2007-09-19 | 305 | 305 | 301 | 301 | 10,000 | 1,505 |
| 2007-09-18 | 300 | 301 | 300 | 300 | 21,000 | 1,500 |
| 2007-09-14 | 305 | 306 | 303 | 303 | 7,000 | 1,515 |
| 2007-09-13 | 305 | 305 | 305 | 305 | 10,000 | 1,525 |
| 2007-09-12 | 303 | 305 | 303 | 305 | 20,000 | 1,525 |
| 2007-09-11 | 303 | 308 | 303 | 308 | 7,000 | 1,540 |
| 2007-09-10 | 307 | 308 | 307 | 308 | 5,000 | 1,540 |
| 2007-09-07 | 310 | 310 | 308 | 308 | 4,000 | 1,540 |
| 2007-09-06 | 311 | 311 | 308 | 308 | 12,000 | 1,540 |
| 2007-09-05 | 317 | 317 | 315 | 315 | 4,000 | 1,575 |
| 2007-09-04 | 316 | 324 | 316 | 324 | 12,000 | 1,620 |
| 2007-09-03 | 315 | 318 | 315 | 316 | 11,000 | 1,580 |
| 2007-08-31 | 315 | 316 | 315 | 316 | 3,000 | 1,580 |
| 2007-08-30 | 318 | 318 | 316 | 316 | 4,000 | 1,580 |
| 2007-08-29 | 321 | 321 | 318 | 318 | 8,000 | 1,590 |
| 2007-08-27 | 333 | 333 | 331 | 331 | 7,000 | 1,655 |
| 2007-08-24 | 320 | 320 | 318 | 318 | 7,000 | 1,590 |
| 2007-08-23 | 319 | 320 | 319 | 320 | 4,000 | 1,600 |
| 2007-08-22 | 313 | 318 | 313 | 318 | 3,000 | 1,590 |
| 2007-08-21 | 310 | 315 | 310 | 315 | 13,000 | 1,575 |
| 2007-08-20 | 306 | 316 | 306 | 310 | 37,000 | 1,550 |
| 2007-08-17 | 329 | 329 | 310 | 310 | 14,000 | 1,550 |
| 2007-08-16 | 331 | 331 | 320 | 329 | 13,000 | 1,645 |
| 2007-08-14 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2007-08-13 | 341 | 341 | 334 | 335 | 37,000 | 1,675 |
| 2007-08-10 | 344 | 344 | 333 | 340 | 18,000 | 1,700 |
| 2007-08-09 | 347 | 347 | 343 | 344 | 17,000 | 1,720 |
| 2007-08-08 | 350 | 350 | 348 | 348 | 7,000 | 1,740 |
| 2007-08-07 | 354 | 354 | 354 | 354 | 1,000 | 1,770 |
| 2007-08-06 | 350 | 354 | 348 | 354 | 11,000 | 1,770 |
| 2007-08-03 | 355 | 355 | 354 | 354 | 27,000 | 1,770 |
| 2007-08-02 | 359 | 359 | 359 | 359 | 10,000 | 1,795 |
| 2007-08-01 | 363 | 363 | 360 | 360 | 9,000 | 1,800 |
| 2007-07-31 | 363 | 363 | 363 | 363 | 2,000 | 1,815 |
| 2007-07-30 | 362 | 362 | 362 | 362 | 6,000 | 1,810 |
| 2007-07-27 | 366 | 366 | 361 | 361 | 14,000 | 1,805 |
| 2007-07-26 | 369 | 369 | 364 | 366 | 9,000 | 1,830 |
| 2007-07-25 | 370 | 370 | 366 | 366 | 10,000 | 1,830 |
| 2007-07-24 | 371 | 372 | 370 | 370 | 6,000 | 1,850 |
| 2007-07-23 | 371 | 371 | 371 | 371 | 2,000 | 1,855 |
| 2007-07-20 | 379 | 380 | 373 | 373 | 3,000 | 1,865 |
| 2007-07-19 | 373 | 373 | 372 | 372 | 10,000 | 1,860 |
| 2007-07-18 | 374 | 374 | 370 | 370 | 4,000 | 1,850 |
| 2007-07-17 | 379 | 379 | 374 | 374 | 19,000 | 1,870 |
| 2007-07-13 | 375 | 375 | 373 | 374 | 5,000 | 1,870 |
| 2007-07-12 | 374 | 377 | 373 | 373 | 10,000 | 1,865 |
| 2007-07-11 | 373 | 375 | 373 | 373 | 6,000 | 1,865 |
| 2007-07-10 | 377 | 377 | 373 | 373 | 4,000 | 1,865 |
| 2007-07-09 | 381 | 381 | 371 | 375 | 50,000 | 1,875 |
| 2007-07-06 | 392 | 392 | 378 | 378 | 21,000 | 1,890 |
| 2007-07-05 | 382 | 382 | 382 | 382 | 1,000 | 1,910 |
| 2007-07-04 | 377 | 382 | 374 | 382 | 9,000 | 1,910 |
| 2007-07-03 | 380 | 380 | 375 | 377 | 14,000 | 1,885 |
| 2007-07-02 | 374 | 379 | 372 | 379 | 5,000 | 1,895 |
| 2007-06-29 | 375 | 375 | 370 | 370 | 4,000 | 1,850 |
| 2007-06-28 | 374 | 374 | 374 | 374 | 1,000 | 1,870 |
| 2007-06-27 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 2007-06-26 | 375 | 375 | 370 | 375 | 7,000 | 1,875 |
| 2007-06-25 | 369 | 369 | 364 | 365 | 9,000 | 1,825 |
| 2007-06-22 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 2007-06-21 | 362 | 362 | 362 | 362 | 2,000 | 1,810 |
| 2007-06-20 | 360 | 360 | 360 | 360 | 9,000 | 1,800 |
| 2007-06-19 | 361 | 363 | 361 | 361 | 8,000 | 1,805 |
| 2007-06-18 | 355 | 366 | 355 | 364 | 11,000 | 1,820 |
| 2007-06-15 | 352 | 358 | 352 | 358 | 6,000 | 1,790 |
| 2007-06-14 | 347 | 347 | 346 | 346 | 5,000 | 1,730 |
| 2007-06-13 | 352 | 352 | 352 | 352 | 1,000 | 1,760 |
| 2007-06-12 | 356 | 356 | 356 | 356 | 1,000 | 1,780 |
| 2007-06-11 | 365 | 365 | 355 | 356 | 4,000 | 1,780 |
| 2007-06-07 | 360 | 361 | 360 | 361 | 5,000 | 1,805 |
| 2007-06-06 | 360 | 360 | 355 | 355 | 6,000 | 1,775 |
| 2007-06-05 | 355 | 355 | 353 | 353 | 8,000 | 1,765 |
| 2007-06-04 | 356 | 356 | 356 | 356 | 3,000 | 1,780 |
| 2007-06-01 | 353 | 356 | 352 | 352 | 8,000 | 1,760 |
| 2007-05-31 | 355 | 358 | 355 | 358 | 3,000 | 1,790 |
| 2007-05-30 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2007-05-29 | 352 | 352 | 352 | 352 | 1,000 | 1,760 |
| 2007-05-28 | 359 | 359 | 350 | 350 | 6,000 | 1,750 |
| 2007-05-25 | 365 | 365 | 342 | 349 | 35,000 | 1,745 |
| 2007-05-24 | 363 | 369 | 363 | 369 | 4,000 | 1,845 |
| 2007-05-23 | 360 | 365 | 360 | 360 | 6,000 | 1,800 |
| 2007-05-22 | 355 | 360 | 355 | 360 | 10,000 | 1,800 |
| 2007-05-21 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2007-05-18 | 357 | 357 | 357 | 357 | 33,000 | 1,785 |
| 2007-05-17 | 357 | 370 | 357 | 366 | 9,000 | 1,830 |
| 2007-05-16 | 367 | 367 | 366 | 367 | 8,000 | 1,835 |
| 2007-05-14 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 2007-05-09 | 380 | 381 | 378 | 378 | 13,000 | 1,890 |
| 2007-05-08 | 376 | 380 | 376 | 380 | 6,000 | 1,900 |
| 2007-05-07 | 377 | 382 | 377 | 379 | 15,000 | 1,895 |
| 2007-05-02 | 380 | 385 | 377 | 377 | 13,000 | 1,885 |
| 2007-05-01 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 2007-04-27 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2007-04-26 | 390 | 393 | 390 | 393 | 8,000 | 1,965 |
| 2007-04-25 | 380 | 385 | 380 | 385 | 3,000 | 1,925 |
| 2007-04-24 | 376 | 379 | 373 | 377 | 22,000 | 1,885 |
| 2007-04-23 | 381 | 385 | 381 | 385 | 10,000 | 1,925 |
| 2007-04-20 | 395 | 395 | 395 | 395 | 2,000 | 1,975 |
| 2007-04-19 | 386 | 395 | 385 | 395 | 10,000 | 1,975 |
| 2007-04-18 | 401 | 401 | 401 | 401 | 2,000 | 2,005 |
| 2007-04-17 | 396 | 396 | 396 | 396 | 1,000 | 1,980 |
| 2007-04-16 | 400 | 400 | 394 | 394 | 2,000 | 1,970 |
| 2007-04-13 | 405 | 405 | 400 | 400 | 3,000 | 2,000 |
| 2007-04-12 | 406 | 406 | 406 | 406 | 1,000 | 2,030 |
| 2007-04-10 | 408 | 408 | 408 | 408 | 1,000 | 2,040 |
| 2007-04-09 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 2007-04-06 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 2007-04-04 | 401 | 410 | 401 | 410 | 4,000 | 2,050 |
| 2007-04-03 | 401 | 401 | 400 | 401 | 5,000 | 2,005 |
| 2007-03-30 | 406 | 406 | 406 | 406 | 1,000 | 2,030 |
| 2007-03-29 | 403 | 403 | 403 | 403 | 1,000 | 2,015 |
| 2007-03-28 | 404 | 405 | 404 | 405 | 2,000 | 2,025 |
| 2007-03-27 | 414 | 414 | 402 | 407 | 7,000 | 2,035 |
| 2007-03-26 | 417 | 417 | 413 | 415 | 47,000 | 2,075 |
| 2007-03-23 | 417 | 418 | 414 | 416 | 32,000 | 2,080 |
| 2007-03-22 | 414 | 415 | 413 | 414 | 27,000 | 2,070 |
| 2007-03-20 | 415 | 415 | 413 | 413 | 26,000 | 2,065 |
| 2007-03-19 | 418 | 418 | 415 | 415 | 19,000 | 2,075 |
| 2007-03-16 | 420 | 420 | 417 | 418 | 7,000 | 2,090 |
| 2007-03-15 | 418 | 418 | 415 | 416 | 10,000 | 2,080 |
| 2007-03-14 | 417 | 417 | 415 | 415 | 5,000 | 2,075 |
| 2007-03-13 | 420 | 420 | 418 | 418 | 4,000 | 2,090 |
| 2007-03-12 | 420 | 420 | 418 | 418 | 11,000 | 2,090 |
| 2007-03-09 | 418 | 420 | 418 | 420 | 4,000 | 2,100 |
| 2007-03-08 | 418 | 418 | 418 | 418 | 6,000 | 2,090 |
| 2007-03-07 | 418 | 418 | 418 | 418 | 5,000 | 2,090 |
| 2007-03-06 | 418 | 418 | 418 | 418 | 1,000 | 2,090 |
| 2007-03-05 | 419 | 419 | 418 | 418 | 4,000 | 2,090 |
| 2007-03-02 | 420 | 420 | 418 | 420 | 13,000 | 2,100 |
| 2007-03-01 | 425 | 425 | 420 | 420 | 6,000 | 2,100 |
| 2007-02-28 | 430 | 430 | 425 | 425 | 8,000 | 2,125 |
| 2007-02-27 | 441 | 441 | 440 | 441 | 37,000 | 2,205 |
| 2007-02-26 | 435 | 439 | 435 | 439 | 5,000 | 2,195 |
| 2007-02-23 | 429 | 430 | 429 | 430 | 11,000 | 2,150 |
| 2007-02-21 | 429 | 429 | 429 | 429 | 2,000 | 2,145 |
| 2007-02-20 | 429 | 429 | 429 | 429 | 2,000 | 2,145 |
| 2007-02-19 | 430 | 430 | 430 | 430 | 5,000 | 2,150 |
| 2007-02-15 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2007-02-14 | 425 | 425 | 425 | 425 | 4,000 | 2,125 |
| 2007-02-13 | 420 | 423 | 420 | 421 | 6,000 | 2,105 |
| 2007-02-09 | 415 | 420 | 415 | 420 | 17,000 | 2,100 |
| 2007-02-06 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2007-02-05 | 440 | 445 | 440 | 445 | 3,000 | 2,225 |
| 2007-02-02 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2007-02-01 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 2007-01-31 | 448 | 448 | 448 | 448 | 3,000 | 2,240 |
| 2007-01-26 | 432 | 434 | 432 | 434 | 6,000 | 2,170 |
| 2007-01-25 | 433 | 433 | 428 | 428 | 2,000 | 2,140 |
| 2007-01-24 | 430 | 430 | 425 | 425 | 3,000 | 2,125 |
| 2007-01-23 | 430 | 430 | 429 | 429 | 4,000 | 2,145 |
| 2007-01-22 | 430 | 430 | 429 | 429 | 3,000 | 2,145 |
| 2007-01-19 | 425 | 429 | 425 | 429 | 2,000 | 2,145 |
| 2007-01-18 | 430 | 433 | 430 | 433 | 2,000 | 2,165 |
| 2007-01-17 | 431 | 433 | 429 | 433 | 4,000 | 2,165 |
| 2007-01-16 | 429 | 431 | 429 | 429 | 3,000 | 2,145 |
| 2007-01-12 | 425 | 434 | 425 | 434 | 10,000 | 2,170 |
| 2007-01-09 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
分割・併合履歴 ： [2017-09-27]1株→0.2株