5966 KTC(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 155 | 155 | 155 | 155 | 7,000 | 775 |
| 2009-12-25 | 157 | 160 | 157 | 160 | 4,000 | 800 |
| 2009-12-24 | 157 | 157 | 157 | 157 | 16,000 | 785 |
| 2009-12-21 | 155 | 155 | 155 | 155 | 5,000 | 775 |
| 2009-12-18 | 155 | 155 | 155 | 155 | 6,000 | 775 |
| 2009-12-16 | 158 | 158 | 149 | 154 | 12,000 | 770 |
| 2009-12-15 | 158 | 158 | 158 | 158 | 2,000 | 790 |
| 2009-12-09 | 159 | 159 | 158 | 158 | 2,000 | 790 |
| 2009-12-07 | 171 | 171 | 168 | 168 | 14,000 | 840 |
| 2009-12-04 | 167 | 167 | 166 | 167 | 5,000 | 835 |
| 2009-12-03 | 167 | 167 | 166 | 166 | 2,000 | 830 |
| 2009-12-02 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2009-12-01 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 2009-11-26 | 162 | 162 | 162 | 162 | 7,000 | 810 |
| 2009-11-25 | 163 | 164 | 161 | 162 | 7,000 | 810 |
| 2009-11-19 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2009-11-16 | 158 | 158 | 157 | 157 | 2,000 | 785 |
| 2009-11-13 | 160 | 160 | 155 | 155 | 4,000 | 775 |
| 2009-11-04 | 163 | 163 | 163 | 163 | 5,000 | 815 |
| 2009-10-28 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2009-10-27 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2009-10-26 | 169 | 169 | 166 | 166 | 10,000 | 830 |
| 2009-10-23 | 171 | 173 | 171 | 173 | 5,000 | 865 |
| 2009-10-22 | 170 | 170 | 170 | 170 | 4,000 | 850 |
| 2009-10-21 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2009-10-20 | 166 | 168 | 166 | 168 | 6,000 | 840 |
| 2009-10-19 | 171 | 173 | 166 | 166 | 3,000 | 830 |
| 2009-10-15 | 165 | 170 | 165 | 170 | 3,000 | 850 |
| 2009-10-13 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2009-10-08 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2009-10-07 | 172 | 172 | 172 | 172 | 3,000 | 860 |
| 2009-10-02 | 178 | 178 | 178 | 178 | 1,000 | 890 |
| 2009-10-01 | 178 | 178 | 178 | 178 | 1,000 | 890 |
| 2009-09-30 | 175 | 178 | 175 | 178 | 4,000 | 890 |
| 2009-09-28 | 184 | 184 | 179 | 179 | 8,000 | 895 |
| 2009-09-25 | 190 | 190 | 190 | 190 | 5,000 | 950 |
| 2009-09-24 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2009-09-15 | 188 | 190 | 188 | 190 | 2,000 | 950 |
| 2009-09-11 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2009-09-10 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2009-09-08 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2009-09-07 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2009-09-03 | 195 | 195 | 190 | 190 | 3,000 | 950 |
| 2009-09-02 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 2009-08-31 | 204 | 204 | 204 | 204 | 1,000 | 1,020 |
| 2009-08-27 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2009-08-26 | 215 | 215 | 211 | 211 | 7,000 | 1,055 |
| 2009-08-25 | 214 | 215 | 212 | 212 | 6,000 | 1,060 |
| 2009-08-24 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2009-08-21 | 205 | 206 | 205 | 206 | 2,000 | 1,030 |
| 2009-08-19 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2009-08-10 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2009-07-31 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 2009-07-27 | 207 | 207 | 207 | 207 | 6,000 | 1,035 |
| 2009-07-24 | 202 | 202 | 201 | 202 | 4,000 | 1,010 |
| 2009-07-23 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2009-07-22 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2009-07-21 | 194 | 194 | 193 | 193 | 2,000 | 965 |
| 2009-07-17 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2009-07-16 | 190 | 192 | 190 | 192 | 2,000 | 960 |
| 2009-07-15 | 200 | 200 | 185 | 185 | 3,000 | 925 |
| 2009-07-13 | 202 | 202 | 202 | 202 | 15,000 | 1,010 |
| 2009-07-08 | 197 | 197 | 197 | 197 | 12,000 | 985 |
| 2009-07-07 | 196 | 196 | 196 | 196 | 2,000 | 980 |
| 2009-07-03 | 196 | 196 | 196 | 196 | 4,000 | 980 |
| 2009-07-02 | 190 | 194 | 190 | 194 | 4,000 | 970 |
| 2009-06-29 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2009-06-26 | 198 | 198 | 198 | 198 | 8,000 | 990 |
| 2009-06-25 | 189 | 200 | 189 | 200 | 7,000 | 1,000 |
| 2009-06-24 | 186 | 190 | 186 | 190 | 2,000 | 950 |
| 2009-06-23 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2009-06-19 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2009-06-18 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2009-06-10 | 185 | 194 | 185 | 194 | 2,000 | 970 |
| 2009-06-09 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2009-06-02 | 185 | 187 | 185 | 185 | 5,000 | 925 |
| 2009-05-28 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2009-05-26 | 184 | 184 | 182 | 182 | 8,000 | 910 |
| 2009-05-25 | 179 | 185 | 179 | 185 | 6,000 | 925 |
| 2009-05-22 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2009-05-20 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2009-05-19 | 172 | 172 | 172 | 172 | 2,000 | 860 |
| 2009-05-13 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2009-05-11 | 178 | 178 | 178 | 178 | 1,000 | 890 |
| 2009-04-27 | 181 | 181 | 181 | 181 | 10,000 | 905 |
| 2009-04-24 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2009-04-23 | 177 | 177 | 177 | 177 | 2,000 | 885 |
| 2009-04-22 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2009-04-21 | 174 | 174 | 174 | 174 | 1,000 | 870 |
| 2009-04-20 | 174 | 174 | 174 | 174 | 1,000 | 870 |
| 2009-04-16 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2009-04-13 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2009-04-10 | 176 | 176 | 175 | 175 | 4,000 | 875 |
| 2009-04-09 | 176 | 177 | 176 | 177 | 2,000 | 885 |
| 2009-04-08 | 178 | 178 | 178 | 178 | 4,000 | 890 |
| 2009-04-07 | 178 | 178 | 178 | 178 | 2,000 | 890 |
| 2009-04-03 | 178 | 178 | 178 | 178 | 1,000 | 890 |
| 2009-04-02 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2009-04-01 | 187 | 187 | 183 | 183 | 2,000 | 915 |
| 2009-03-26 | 202 | 202 | 202 | 202 | 8,000 | 1,010 |
| 2009-03-25 | 186 | 204 | 186 | 204 | 5,000 | 1,020 |
| 2009-03-19 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2009-03-17 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2009-03-13 | 173 | 173 | 173 | 173 | 3,000 | 865 |
| 2009-03-09 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2009-02-26 | 192 | 192 | 192 | 192 | 7,000 | 960 |
| 2009-02-25 | 170 | 175 | 170 | 175 | 9,000 | 875 |
| 2009-02-10 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2009-02-04 | 171 | 175 | 171 | 175 | 3,000 | 875 |
| 2009-02-02 | 186 | 186 | 186 | 186 | 6,000 | 930 |
| 2009-01-27 | 187 | 187 | 186 | 186 | 2,000 | 930 |
| 2009-01-26 | 195 | 195 | 195 | 195 | 8,000 | 975 |
| 2009-01-23 | 190 | 191 | 189 | 190 | 4,000 | 950 |
| 2009-01-22 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 2009-01-21 | 186 | 186 | 186 | 186 | 2,000 | 930 |
| 2009-01-20 | 188 | 188 | 186 | 186 | 7,000 | 930 |
| 2009-01-19 | 188 | 206 | 188 | 193 | 39,000 | 965 |
| 2009-01-16 | 188 | 188 | 188 | 188 | 1,000 | 940 |
分割・併合履歴 ： [2017-09-27]1株→0.2株