5966 KTC(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-27	159	159	157	157	8,000	785
2010-12-24	160	160	159	159	4,000	795
2010-12-22	160	160	160	160	1,000	800
2010-12-21	158	158	158	158	3,000	790
2010-12-20	156	157	156	157	3,000	785
2010-12-17	156	158	154	154	6,000	770
2010-12-16	153	153	140	151	21,000	755
2010-12-15	157	157	157	157	1,000	785
2010-12-13	158	158	158	158	2,000	790
2010-12-10	153	154	153	154	2,000	770
2010-12-09	151	151	151	151	2,000	755
2010-12-08	151	154	151	154	4,000	770
2010-12-07	155	156	155	156	2,000	780
2010-12-06	149	155	149	155	4,000	775
2010-12-03	148	150	148	150	4,000	750
2010-12-02	146	147	146	147	2,000	735
2010-12-01	146	146	146	146	1,000	730
2010-11-30	147	147	147	147	2,000	735
2010-11-29	145	147	145	147	2,000	735
2010-11-26	143	143	143	143	9,000	715
2010-11-25	145	146	145	145	6,000	725
2010-11-24	145	146	145	146	7,000	730
2010-11-22	141	146	141	146	12,000	730
2010-11-16	140	140	140	140	1,000	700
2010-11-11	141	141	141	141	3,000	705
2010-11-09	136	136	136	136	2,000	680
2010-11-08	137	137	137	137	2,000	685
2010-11-02	137	137	137	137	1,000	685
2010-10-29	138	138	136	136	3,000	680
2010-10-28	138	138	138	138	1,000	690
2010-10-27	131	148	131	143	23,000	715
2010-10-26	134	134	134	134	7,000	670
2010-10-25	139	139	139	139	1,000	695
2010-10-22	136	136	136	136	1,000	680
2010-10-20	131	136	131	136	10,000	680
2010-10-18	136	136	136	136	2,000	680
2010-10-15	136	136	136	136	1,000	680
2010-10-14	132	132	132	132	3,000	660
2010-10-13	133	133	133	133	1,000	665
2010-10-12	136	136	136	136	2,000	680
2010-10-08	137	137	136	136	6,000	680
2010-10-06	138	138	138	138	1,000	690
2010-10-05	137	140	137	140	2,000	700
2010-10-04	140	140	140	140	8,000	700
2010-09-30	142	142	142	142	1,000	710
2010-09-27	144	144	144	144	6,000	720
2010-09-24	147	147	146	146	2,000	730
2010-09-21	146	146	145	145	3,000	725
2010-09-10	144	146	144	146	3,000	730
2010-09-06	137	137	137	137	2,000	685
2010-09-03	139	139	139	139	3,000	695
2010-09-02	137	139	137	139	3,000	695
2010-09-01	142	142	142	142	1,000	710
2010-08-31	142	142	142	142	1,000	710
2010-08-30	142	142	142	142	3,000	710
2010-08-27	140	142	140	142	10,000	710
2010-08-26	146	146	145	145	15,000	725
2010-08-25	151	151	150	150	2,000	750
2010-08-24	149	149	149	149	1,000	745
2010-08-20	156	156	141	150	8,000	750
2010-08-11	157	157	157	157	3,000	785
2010-08-09	156	157	156	157	2,000	785
2010-08-06	156	156	155	155	2,000	775
2010-08-04	156	156	156	156	3,000	780
2010-08-03	159	159	157	157	8,000	785
2010-08-02	157	157	157	157	1,000	785
2010-07-30	155	155	155	155	6,000	775
2010-07-28	160	160	160	160	1,000	800
2010-07-26	161	161	159	159	7,000	795
2010-07-23	165	165	164	165	5,000	825
2010-07-21	160	160	160	160	1,000	800
2010-07-20	158	158	158	158	1,000	790
2010-07-16	163	163	163	163	4,000	815
2010-07-12	165	165	165	165	10,000	825
2010-07-09	170	170	163	163	2,000	815
2010-07-08	169	169	169	169	1,000	845
2010-07-07	172	172	172	172	1,000	860
2010-07-05	168	170	168	168	7,000	840
2010-07-02	166	172	166	172	3,000	860
2010-06-30	166	166	166	166	1,000	830
2010-06-29	169	169	169	169	10,000	845
2010-06-28	169	169	169	169	6,000	845
2010-06-25	168	170	168	169	4,000	845
2010-06-24	165	165	165	165	1,000	825
2010-06-18	164	164	164	164	4,000	820
2010-06-10	164	164	164	164	2,000	820
2010-05-26	166	166	166	166	6,000	830
2010-05-24	165	165	165	165	1,000	825
2010-05-21	161	161	161	161	4,000	805
2010-05-20	165	165	165	165	1,000	825
2010-05-17	174	174	174	174	1,000	870
2010-05-14	165	168	165	168	7,000	840
2010-05-11	175	175	175	175	1,000	875
2010-05-10	165	165	165	165	1,000	825
2010-05-07	166	166	165	165	3,000	825
2010-05-06	169	169	169	169	3,000	845
2010-04-30	171	175	171	174	7,000	870
2010-04-28	172	172	172	172	1,000	860
2010-04-27	172	172	172	172	2,000	860
2010-04-26	168	174	168	174	72,000	870
2010-04-23	169	169	165	167	11,000	835
2010-04-22	167	167	167	167	3,000	835
2010-04-21	170	170	170	170	4,000	850
2010-04-20	175	175	175	175	2,000	875
2010-04-16	178	178	175	178	15,000	890
2010-04-15	171	178	171	178	7,000	890
2010-04-08	166	166	166	166	2,000	830
2010-04-07	169	169	169	169	2,000	845
2010-04-06	167	167	165	167	5,000	835
2010-04-01	167	167	167	167	2,000	835
2010-03-29	168	168	168	168	3,000	840
2010-03-26	178	178	178	178	5,000	890
2010-03-25	168	178	168	178	3,000	890
2010-03-23	160	160	160	160	3,000	800
2010-03-19	161	161	161	161	1,000	805
2010-03-18	159	159	159	159	2,000	795
2010-03-15	159	159	159	159	6,000	795
2010-03-11	159	159	158	158	5,000	790
2010-03-10	159	159	159	159	1,000	795
2010-03-08	160	160	156	159	6,000	795
2010-03-04	157	157	157	157	2,000	785
2010-03-03	157	157	157	157	2,000	785
2010-03-02	158	158	158	158	7,000	790
2010-03-01	158	158	158	158	14,000	790
2010-02-26	158	161	158	161	17,000	805
2010-02-25	170	170	167	168	5,000	840
2010-02-23	167	167	167	167	1,000	835
2010-02-22	167	167	167	167	2,000	835
2010-02-03	168	172	168	172	4,000	860
2010-01-29	163	163	163	163	1,000	815
2010-01-28	165	165	165	165	3,000	825
2010-01-26	167	167	165	165	13,000	825
2010-01-25	169	169	169	169	3,000	845
2010-01-22	163	165	163	165	5,000	825
2010-01-21	162	162	162	162	1,000	810
2010-01-14	158	159	158	159	4,000	795
2010-01-13	157	157	157	157	7,000	785

分割・併合履歴： [2017-09-27]1株→0.2株