5966 KTC(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 203 | 203 | 203 | 203 | 7,000 | 1,015 |
| 2008-12-25 | 182 | 198 | 182 | 198 | 3,000 | 990 |
| 2008-12-22 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2008-12-19 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 2008-12-17 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2008-12-16 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2008-12-11 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2008-12-08 | 192 | 192 | 192 | 192 | 18,000 | 960 |
| 2008-11-27 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2008-11-26 | 187 | 187 | 172 | 174 | 10,000 | 870 |
| 2008-11-25 | 176 | 184 | 176 | 184 | 4,000 | 920 |
| 2008-11-21 | 177 | 180 | 176 | 176 | 5,000 | 880 |
| 2008-11-20 | 175 | 178 | 175 | 178 | 2,000 | 890 |
| 2008-11-17 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 2008-11-14 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2008-11-13 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2008-11-10 | 190 | 190 | 190 | 190 | 8,000 | 950 |
| 2008-11-07 | 199 | 200 | 192 | 192 | 11,000 | 960 |
| 2008-11-05 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2008-10-31 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2008-10-30 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2008-10-29 | 190 | 190 | 190 | 190 | 7,000 | 950 |
| 2008-10-27 | 185 | 185 | 185 | 185 | 9,000 | 925 |
| 2008-10-24 | 198 | 198 | 193 | 193 | 2,000 | 965 |
| 2008-10-16 | 189 | 209 | 189 | 209 | 7,000 | 1,045 |
| 2008-10-14 | 184 | 184 | 184 | 184 | 4,000 | 920 |
| 2008-10-10 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2008-10-09 | 175 | 175 | 170 | 170 | 5,000 | 850 |
| 2008-10-08 | 180 | 180 | 180 | 180 | 5,000 | 900 |
| 2008-10-07 | 172 | 196 | 172 | 195 | 10,000 | 975 |
| 2008-10-06 | 240 | 240 | 207 | 207 | 16,000 | 1,035 |
| 2008-09-26 | 249 | 249 | 249 | 249 | 5,000 | 1,245 |
| 2008-09-25 | 250 | 250 | 249 | 249 | 2,000 | 1,245 |
| 2008-09-22 | 240 | 240 | 230 | 230 | 7,000 | 1,150 |
| 2008-09-18 | 249 | 249 | 249 | 249 | 1,000 | 1,245 |
| 2008-09-17 | 249 | 249 | 249 | 249 | 1,000 | 1,245 |
| 2008-09-16 | 245 | 247 | 245 | 245 | 3,000 | 1,225 |
| 2008-09-10 | 250 | 251 | 247 | 247 | 4,000 | 1,235 |
| 2008-09-04 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2008-08-26 | 266 | 266 | 266 | 266 | 6,000 | 1,330 |
| 2008-08-25 | 260 | 266 | 260 | 266 | 4,000 | 1,330 |
| 2008-08-22 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2008-08-08 | 252 | 252 | 252 | 252 | 1,000 | 1,260 |
| 2008-08-06 | 251 | 255 | 251 | 255 | 3,000 | 1,275 |
| 2008-08-05 | 256 | 256 | 256 | 256 | 1,000 | 1,280 |
| 2008-08-04 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2008-07-28 | 275 | 275 | 275 | 275 | 5,000 | 1,375 |
| 2008-07-25 | 270 | 275 | 270 | 275 | 2,000 | 1,375 |
| 2008-07-24 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2008-07-23 | 269 | 269 | 265 | 265 | 3,000 | 1,325 |
| 2008-07-18 | 277 | 277 | 277 | 277 | 1,000 | 1,385 |
| 2008-07-16 | 252 | 252 | 252 | 252 | 1,000 | 1,260 |
| 2008-07-15 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 2008-07-14 | 272 | 272 | 264 | 264 | 13,000 | 1,320 |
| 2008-07-07 | 272 | 272 | 270 | 270 | 22,000 | 1,350 |
| 2008-07-04 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 2008-07-03 | 273 | 273 | 272 | 272 | 2,000 | 1,360 |
| 2008-07-02 | 268 | 272 | 267 | 272 | 5,000 | 1,360 |
| 2008-06-27 | 268 | 268 | 268 | 268 | 2,000 | 1,340 |
| 2008-06-26 | 271 | 274 | 271 | 274 | 7,000 | 1,370 |
| 2008-06-25 | 270 | 276 | 270 | 276 | 5,000 | 1,380 |
| 2008-06-24 | 268 | 268 | 268 | 268 | 1,000 | 1,340 |
| 2008-06-20 | 268 | 268 | 268 | 268 | 1,000 | 1,340 |
| 2008-06-18 | 270 | 270 | 269 | 269 | 4,000 | 1,345 |
| 2008-06-17 | 267 | 270 | 267 | 270 | 4,000 | 1,350 |
| 2008-06-13 | 271 | 271 | 269 | 269 | 2,000 | 1,345 |
| 2008-06-12 | 271 | 271 | 270 | 271 | 5,000 | 1,355 |
| 2008-06-10 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2008-06-06 | 273 | 283 | 273 | 283 | 2,000 | 1,415 |
| 2008-06-05 | 276 | 280 | 276 | 280 | 2,000 | 1,400 |
| 2008-06-04 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 2008-06-03 | 271 | 276 | 271 | 276 | 2,000 | 1,380 |
| 2008-05-26 | 284 | 284 | 284 | 284 | 5,000 | 1,420 |
| 2008-05-23 | 280 | 281 | 280 | 281 | 2,000 | 1,405 |
| 2008-05-21 | 272 | 273 | 272 | 273 | 3,000 | 1,365 |
| 2008-05-16 | 267 | 272 | 267 | 272 | 3,000 | 1,360 |
| 2008-05-15 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2008-05-14 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2008-05-02 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 2008-04-28 | 262 | 265 | 262 | 265 | 9,000 | 1,325 |
| 2008-04-25 | 270 | 270 | 265 | 265 | 6,000 | 1,325 |
| 2008-04-23 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 2008-04-18 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2008-04-16 | 260 | 270 | 260 | 270 | 2,000 | 1,350 |
| 2008-04-04 | 274 | 274 | 274 | 274 | 1,000 | 1,370 |
| 2008-03-26 | 274 | 274 | 274 | 274 | 6,000 | 1,370 |
| 2008-03-25 | 276 | 280 | 276 | 280 | 4,000 | 1,400 |
| 2008-03-24 | 276 | 276 | 276 | 276 | 1,000 | 1,380 |
| 2008-03-21 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 2008-03-17 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 2008-03-11 | 260 | 270 | 260 | 270 | 3,000 | 1,350 |
| 2008-03-10 | 260 | 280 | 260 | 280 | 3,000 | 1,400 |
| 2008-03-06 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 2008-03-05 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2008-03-04 | 271 | 271 | 271 | 271 | 2,000 | 1,355 |
| 2008-02-28 | 280 | 281 | 280 | 281 | 4,000 | 1,405 |
| 2008-02-26 | 285 | 285 | 285 | 285 | 6,000 | 1,425 |
| 2008-02-25 | 280 | 283 | 280 | 283 | 5,000 | 1,415 |
| 2008-02-22 | 280 | 280 | 280 | 280 | 5,000 | 1,400 |
| 2008-02-21 | 278 | 279 | 278 | 279 | 3,000 | 1,395 |
| 2008-02-20 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2008-02-18 | 283 | 283 | 280 | 280 | 2,000 | 1,400 |
| 2008-02-15 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 2008-02-14 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 2008-02-12 | 282 | 282 | 282 | 282 | 2,000 | 1,410 |
| 2008-02-08 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2008-02-07 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2008-02-06 | 287 | 287 | 287 | 287 | 1,000 | 1,435 |
| 2008-02-04 | 296 | 296 | 287 | 287 | 6,000 | 1,435 |
| 2008-02-01 | 285 | 286 | 285 | 286 | 3,000 | 1,430 |
| 2008-01-31 | 286 | 286 | 283 | 283 | 8,000 | 1,415 |
| 2008-01-30 | 294 | 294 | 294 | 294 | 2,000 | 1,470 |
| 2008-01-29 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 2008-01-28 | 294 | 294 | 289 | 289 | 8,000 | 1,445 |
| 2008-01-25 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 2008-01-23 | 294 | 294 | 294 | 294 | 6,000 | 1,470 |
| 2008-01-21 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 2008-01-18 | 280 | 280 | 280 | 280 | 9,000 | 1,400 |
| 2008-01-16 | 284 | 284 | 280 | 280 | 3,000 | 1,400 |
| 2008-01-15 | 296 | 296 | 290 | 290 | 9,000 | 1,450 |
| 2008-01-11 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 2008-01-10 | 296 | 296 | 295 | 295 | 2,000 | 1,475 |
| 2008-01-09 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2008-01-08 | 298 | 298 | 295 | 295 | 4,000 | 1,475 |
| 2008-01-07 | 295 | 300 | 295 | 299 | 12,000 | 1,495 |
分割・併合履歴 ： [2017-09-27]1株→0.2株