1. HOME >
  2. 株価時系列 >
  3. 5966 >
  4. 2012年

5966 KTC(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-272682682682681,0001,340
2012-12-262622672622678,0001,335
2012-12-252602602602608,0001,300
2012-12-2126026126026110,0001,305
2012-12-2026826926626612,0001,330
2012-12-192642682642686,0001,340
2012-12-182622692622692,0001,345
2012-12-172652702652703,0001,350
2012-12-142622632622632,0001,315
2012-12-132582582582582,0001,290
2012-12-122582582582582,0001,290
2012-12-112592602562564,0001,280
2012-12-102612612612618,0001,305
2012-12-072602602602601,0001,300
2012-12-062562592562594,0001,295
2012-12-052552572552573,0001,285
2012-12-042552562552563,0001,280
2012-12-032612612612611,0001,305
2012-11-282542542532532,0001,265
2012-11-272542562542562,0001,280
2012-11-262542542502508,0001,250
2012-11-222542542542541,0001,270
2012-11-202542542542541,0001,270
2012-11-192442492432493,0001,245
2012-11-152422422422422,0001,210
2012-11-1424524524424412,0001,220
2012-11-082582582582581,0001,290
2012-11-072512522512523,0001,260
2012-11-062522522522521,0001,260
2012-11-052462462462461,0001,230
2012-10-302462462462461,0001,230
2012-10-292492492492491,0001,245
2012-10-262512512512513,0001,255
2012-10-252522522512513,0001,255
2012-10-222502502502502,0001,250
2012-10-192452502452507,0001,250
2012-10-182452452452454,0001,225
2012-10-1724824824024011,0001,200
2012-10-162482482482481,0001,240
2012-10-152482482482482,0001,240
2012-10-122482482482483,0001,240
2012-10-112412422412425,0001,210
2012-10-092452452452451,0001,225
2012-10-052472522462525,0001,260
2012-10-042492492492494,0001,245
2012-10-032492492492491,0001,245
2012-10-022492492492491,0001,245
2012-10-012492492492492,0001,245
2012-09-272532532522523,0001,260
2012-09-262512512512515,0001,255
2012-09-252552592542594,0001,295
2012-09-202552552552552,0001,275
2012-09-142492552432557,0001,275
2012-09-132492492482483,0001,240
2012-09-122472532472523,0001,260
2012-09-112482482472473,0001,235
2012-09-102552552552551,0001,275
2012-09-052562562562562,0001,280
2012-09-0424524824024814,0001,240
2012-08-312512512512511,0001,255
2012-08-272592592592594,0001,295
2012-08-242602602602601,0001,300
2012-08-232552552552551,0001,275
2012-08-222572572572572,0001,285
2012-08-212632632632631,0001,315
2012-08-202552552552551,0001,275
2012-08-152712712712711,0001,355
2012-08-082702702622633,0001,315
2012-08-072702802702805,0001,400
2012-08-062702702702701,0001,350
2012-08-032752752702703,0001,350
2012-08-022792792792791,0001,395
2012-08-012802802802801,0001,400
2012-07-312782802782802,0001,400
2012-07-302702702702706,0001,350
2012-07-262732732732734,0001,365
2012-07-252682682682681,0001,340
2012-07-242712712712711,0001,355
2012-07-232682682642642,0001,320
2012-07-192692712692713,0001,355
2012-07-172622702622703,0001,350
2012-07-122662742662745,0001,370
2012-07-112662822662822,0001,410
2012-07-102882882882884,0001,440
2012-07-092832832832837,0001,415
2012-07-062652682652687,0001,340
2012-07-052702702702701,0001,350
2012-07-0429129127127228,0001,360
2012-07-032672672672675,0001,335
2012-07-0224527024227022,0001,350
2012-06-292362442362442,0001,220
2012-06-272362362362361,0001,180
2012-06-2624224222723711,0001,185
2012-06-252392502382504,0001,250
2012-06-222312312312313,0001,155
2012-06-212302322302323,0001,160
2012-06-192382382372372,0001,185
2012-06-182302382302382,0001,190
2012-06-152302302302305,0001,150
2012-06-122292292292291,0001,145
2012-06-112262292262292,0001,145
2012-06-082192192192191,0001,095
2012-06-072272272272271,0001,135
2012-06-062282282202203,0001,100
2012-06-052202202202202,0001,100
2012-06-042172172172171,0001,085
2012-06-012182182182182,0001,090
2012-05-312182182182181,0001,090
2012-05-302252272252255,0001,125
2012-05-282202202202201,0001,100
2012-05-252282282282282,0001,140
2012-05-172102252102254,0001,125
2012-05-1623023021021022,0001,050
2012-05-1524024023023011,0001,150
2012-05-142512542352358,0001,175
2012-05-112612652602606,0001,300
2012-05-092732732732731,0001,365
2012-05-082652732652733,0001,365
2012-04-272682682682682,0001,340
2012-04-262752752682685,0001,340
2012-04-252662672662672,0001,335
2012-04-242612612612611,0001,305
2012-04-192652652652651,0001,325
2012-04-182602602602605,0001,300
2012-04-1726226225226012,0001,300
2012-04-162622642612647,0001,320
2012-04-132652652642643,0001,320
2012-04-122682682682681,0001,340
2012-04-112662702662702,0001,350
2012-04-092742742742743,0001,370
2012-04-052772772692744,0001,370
2012-04-042722782702786,0001,390
2012-04-022822822722724,0001,360
2012-03-302822822742757,0001,375
2012-03-292822822822821,0001,410
2012-03-2828028626728615,0001,430
2012-03-272982982962968,0001,480
2012-03-2630230329629722,0001,485
2012-03-233003033003024,0001,510
2012-03-2230030830030124,0001,505
2012-03-2130230329730012,0001,500
2012-03-1929730329730217,0001,510
2012-03-162952952952954,0001,475
2012-03-152932932932933,0001,465
2012-03-142892942892897,0001,445
2012-03-1328629228628712,0001,435
2012-03-092932932862887,0001,440
2012-03-083013012922927,0001,460
2012-03-073003002932937,0001,465
2012-03-063043053003056,0001,525
2012-03-053023053023044,0001,520
2012-03-022942942942944,0001,470
2012-03-012942942942943,0001,470
2012-02-292952962862946,0001,470
2012-02-282902952892896,0001,445
2012-02-2728428928028920,0001,445
2012-02-242812842782849,0001,420
2012-02-232812832812832,0001,415
2012-02-222792842792847,0001,420
2012-02-212792792792792,0001,395
2012-02-202802802802803,0001,400
2012-02-172762812762813,0001,405
2012-02-162782812782814,0001,405
2012-02-142792792772776,0001,385
2012-02-1327927926827814,0001,390
2012-02-1026528626327232,0001,360
2012-02-0926126326026313,0001,315
2012-02-082572642572637,0001,315
2012-02-0725626425026412,0001,320
2012-02-0626026426026410,0001,320
2012-02-032582602582605,0001,300
2012-02-022642642582584,0001,290
2012-02-0126526525025818,0001,290
2012-01-3124326524326517,0001,325
2012-01-302412412412414,0001,205
2012-01-272422442422425,0001,210
2012-01-2623924023424010,0001,200
2012-01-252402402342343,0001,170
2012-01-242402422402427,0001,210
2012-01-2322523022523022,0001,150
2012-01-202232232232233,0001,115
2012-01-192312312242242,0001,120
2012-01-182302302232232,0001,115
2012-01-1723424023323811,0001,190
2012-01-162202202202205,0001,100
2012-01-122152152152152,0001,075
2012-01-112142152142153,0001,075
2012-01-052182182142145,0001,070
2012-01-042162162162161,0001,080

分割・併合履歴 ： [2017-09-27]1株→0.2株