1. HOME >
  2. 株価時系列 >
  3. 5966 >
  4. 2011年

5966 KTC(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302122122122121,0001,060
2011-12-292182182182181,0001,090
2011-12-282182182182181,0001,090
2011-12-272132182132185,0001,090
2011-12-262202202202205,0001,100
2011-12-222182182182181,0001,090
2011-12-162192192192192,0001,095
2011-12-152142152132153,0001,075
2011-12-142202202192196,0001,095
2011-12-122202202202209,0001,100
2011-12-092102102102101,0001,050
2011-12-072132142132143,0001,070
2011-12-062182182132133,0001,065
2011-12-0521221721221310,0001,065
2011-12-022122122122125,0001,060
2011-12-012052082052087,0001,040
2011-11-302012052012054,0001,025
2011-11-291941941941942,000970
2011-11-2819920019520010,0001,000
2011-11-252012012012011,0001,005
2011-11-222022021972014,0001,005
2011-11-182042042022029,0001,010
2011-11-172082082052052,0001,025
2011-11-152042042042041,0001,020
2011-11-1420821820320317,0001,015
2011-11-112002002002003,0001,000
2011-11-102052052032033,0001,015
2011-11-092082082082081,0001,040
2011-11-082062082062085,0001,040
2011-11-072052052032032,0001,015
2011-11-022052052052056,0001,025
2011-11-012032032032032,0001,015
2011-10-312082082082081,0001,040
2011-10-282082082082082,0001,040
2011-10-272002002002001,0001,000
2011-10-262012012012014,0001,005
2011-10-252012012012011,0001,005
2011-10-211961961961963,000980
2011-10-201961961951952,000975
2011-10-182022022022022,0001,010
2011-10-142092092092091,0001,045
2011-10-132012102012103,0001,050
2011-10-121962011962012,0001,005
2011-10-112012012012011,0001,005
2011-10-071982001982003,0001,000
2011-10-061941941941941,000970
2011-10-051951981931946,000970
2011-10-042002001961962,000980
2011-10-031962011962017,0001,005
2011-09-302002042002046,0001,020
2011-09-281971971971971,000985
2011-09-271901901901901,000950
2011-09-261951951901907,000950
2011-09-221961961951958,000975
2011-09-211931951931957,000975
2011-09-201951951951955,000975
2011-09-162002042002043,0001,020
2011-09-152032042002006,0001,000
2011-09-142042042022026,0001,010
2011-09-1320821020320311,0001,015
2011-09-122052102002087,0001,040
2011-09-092002002002002,0001,000
2011-09-052012012002002,0001,000
2011-09-022032031962016,0001,005
2011-09-011982031982034,0001,015
2011-08-3019920019820011,0001,000
2011-08-292022021952007,0001,000
2011-08-2619619819419413,000970
2011-08-251951951951954,000975
2011-08-241951961941947,000970
2011-08-231951951931954,000975
2011-08-221941981941947,000970
2011-08-191931941931948,000970
2011-08-181981981981983,000990
2011-08-171981981981982,000990
2011-08-162062061921987,000990
2011-08-1520420619420612,0001,030
2011-08-122012022002004,0001,000
2011-08-112012092002017,0001,005
2011-08-102012092012097,0001,045
2011-08-0920320318619912,000995
2011-08-0819220518420513,0001,025
2011-08-0518918917717910,000895
2011-07-291921921921924,000960
2011-07-271931931931932,000965
2011-07-261931931931936,000965
2011-07-251951961941955,000975
2011-07-221891921891922,000960
2011-07-2119419418918910,000945
2011-07-201941941941942,000970
2011-07-191951951941942,000970
2011-07-151941941941941,000970
2011-07-141991991991991,000995
2011-07-122032032002005,0001,000
2011-07-112042042002009,0001,000
2011-07-0819919919619717,000985
2011-07-071951951921924,000960
2011-07-061871951871954,000975
2011-07-051921921841845,000920
2011-07-0420020419919929,000995
2011-07-011811811811812,000905
2011-06-301811811811814,000905
2011-06-291811811811813,000905
2011-06-281751781751785,000890
2011-06-271731731731737,000865
2011-06-241741751731736,000865
2011-06-231701701701702,000850
2011-06-221701701701707,000850
2011-06-2117517517017011,000850
2011-06-171751751751754,000875
2011-06-161751751741743,000870
2011-06-151741741741743,000870
2011-06-131661691661693,000845
2011-06-091731741731743,000870
2011-06-071741741731735,000865
2011-06-061691731691737,000865
2011-06-031691691691692,000845
2011-06-021691691691692,000845
2011-06-011691701691702,000850
2011-05-311691691691692,000845
2011-05-301681681681682,000840
2011-05-271681681681682,000840
2011-05-261681681681686,000840
2011-05-251681701681704,000850
2011-05-241681681681683,000840
2011-05-231671681671683,000840
2011-05-201751751681684,000840
2011-05-191711711711711,000855
2011-05-181701711681717,000855
2011-05-171751751701705,000850
2011-05-161701741701704,000850
2011-05-131741741701705,000850
2011-05-121701711701704,000850
2011-05-111711711711712,000855
2011-05-101701701701702,000850
2011-05-091691711691705,000850
2011-05-061701701691704,000850
2011-05-021701711701713,000855
2011-04-281691701691702,000850
2011-04-271681721671675,000835
2011-04-261771771731736,000865
2011-04-2517717917617912,000895
2011-04-221761761761761,000880
2011-04-211761761761762,000880
2011-04-201801801741794,000895
2011-04-181851851851851,000925
2011-04-151891891891894,000945
2011-04-121821901821905,000950
2011-04-111901901841846,000920
2011-04-051851861851863,000930
2011-04-041861861861861,000930
2011-04-011871871871871,000935
2011-03-291751851751829,000910
2011-03-2820720719819812,000990
2011-03-2520820820320513,0001,025
2011-03-242212212062063,0001,030
2011-03-232102131952139,0001,065
2011-03-2219621019021013,0001,050
2011-03-181911911851854,000925
2011-03-171601701601702,000850
2011-03-1617517516016011,000800
2011-03-1518118115016012,000800
2011-03-141811911811907,000950
2011-03-102222222202203,0001,100
2011-03-0922622622522510,0001,125
2011-03-082282282232275,0001,135
2011-03-072342342342341,0001,170
2011-03-042282322282326,0001,160
2011-03-032252272232258,0001,125
2011-03-022292292232237,0001,115
2011-03-012292292292292,0001,145
2011-02-282232252232254,0001,125
2011-02-252212222212227,0001,110
2011-02-242222222222224,0001,110
2011-02-232222242202247,0001,120
2011-02-2222322422122212,0001,110
2011-02-2122022522022512,0001,125
2011-02-182172192172192,0001,095
2011-02-172162162122166,0001,080
2011-02-1621522021222010,0001,100
2011-02-152182182182181,0001,090
2011-02-1422222522022514,0001,125
2011-02-102172292172295,0001,145
2011-02-092252252202202,0001,100
2011-02-082132292132287,0001,140
2011-02-0720521120521113,0001,055
2011-02-0420921220120118,0001,005
2011-02-0319820519820522,0001,025
2011-02-021931951911957,000975
2011-02-011911931821935,000965
2011-01-3118619018119015,000950
2011-01-2818519318419352,000965
2011-01-2717218717218518,000925
2011-01-261771771761766,000880
2011-01-251701721701724,000860
2011-01-211721721701707,000850
2011-01-201731731701702,000850
2011-01-1917217517217510,000875
2011-01-181701701691708,000850
2011-01-171651651621626,000810
2011-01-1417117115916510,000825
2011-01-131701711701713,000855
2011-01-121701701701701,000850
2011-01-071551551551551,000775
2011-01-041601601601602,000800

分割・併合履歴 ： [2017-09-27]1株→0.2株