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