1. HOME >
  2. 株価時系列 >
  3. 5966 >
  4. 2013年

5966 KTC(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-303343343343343,0001,670
2013-12-273273273273271,0001,635
2013-12-263353353353351,0001,675
2013-12-253303303303305,0001,650
2013-12-243193203193198,0001,595
2013-12-203253253253254,0001,625
2013-12-193263263263261,0001,630
2013-12-183303303303302,0001,650
2013-12-173213293213259,0001,625
2013-12-1633733732132110,0001,605
2013-12-1333533732933712,0001,685
2013-12-123353363353357,0001,675
2013-12-113353353353351,0001,675
2013-12-1034534533233618,0001,680
2013-12-0934434633834211,0001,710
2013-12-0632832832832811,0001,640
2013-12-053223223203203,0001,600
2013-12-043243243243242,0001,620
2013-12-023223223223221,0001,610
2013-11-2931632431632415,0001,620
2013-11-2831532031531643,0001,580
2013-11-273143153143156,0001,575
2013-11-263143153143155,0001,575
2013-11-253143143143141,0001,570
2013-11-223143143143142,0001,570
2013-11-213113113113113,0001,555
2013-11-203143143113112,0001,555
2013-11-193113113103116,0001,555
2013-11-183153153113115,0001,555
2013-11-1531331531331412,0001,570
2013-11-143103103103106,0001,550
2013-11-133103103103101,0001,550
2013-11-123093093093091,0001,545
2013-11-113083093083094,0001,545
2013-11-063103103103102,0001,550
2013-11-053123123103103,0001,550
2013-11-013103103103101,0001,550
2013-10-313123143103148,0001,570
2013-10-303123123123124,0001,560
2013-10-293093123093128,0001,560
2013-10-2831231431231413,0001,570
2013-10-253153153123123,0001,560
2013-10-223153153153151,0001,575
2013-10-213113143113145,0001,570
2013-10-183083083083084,0001,540
2013-10-1531932030830811,0001,540
2013-10-103143143143141,0001,570
2013-10-073133133103103,0001,550
2013-10-023133133133131,0001,565
2013-09-303123123123121,0001,560
2013-09-273163163163161,0001,580
2013-09-263163163163163,0001,580
2013-09-253203223203206,0001,600
2013-09-243193203193204,0001,600
2013-09-203183203183195,0001,595
2013-09-193203203193192,0001,595
2013-09-183183183173172,0001,585
2013-09-173183183183186,0001,590
2013-09-1131531531531521,0001,575
2013-09-103153153153151,0001,575
2013-09-093153153153151,0001,575
2013-09-0630730730730711,0001,535
2013-09-053153153153152,0001,575
2013-09-043123153123152,0001,575
2013-09-023113113103102,0001,550
2013-08-273023073023078,0001,535
2013-08-263153153073079,0001,535
2013-08-213093093093091,0001,545
2013-08-203153153143143,0001,570
2013-08-193163163163165,0001,580
2013-08-163113113113112,0001,555
2013-08-153113113113111,0001,555
2013-08-143113113113111,0001,555
2013-08-133113113113112,0001,555
2013-08-123153153153151,0001,575
2013-08-073063163063165,0001,580
2013-08-053163163163162,0001,580
2013-08-023163163163161,0001,580
2013-08-013073143073136,0001,565
2013-07-313143143143144,0001,570
2013-07-303143143143141,0001,570
2013-07-293143143143141,0001,570
2013-07-263203203203203,0001,600
2013-07-233143143143141,0001,570
2013-07-223173213153215,0001,605
2013-07-193213213123149,0001,570
2013-07-183203203203202,0001,600
2013-07-173203203203205,0001,600
2013-07-113143143143142,0001,570
2013-07-1031831830831513,0001,575
2013-07-093163183163183,0001,590
2013-07-083303303303306,0001,650
2013-07-053293293243242,0001,620
2013-07-043203203203201,0001,600
2013-07-0333033032232230,0001,610
2013-07-023203213203217,0001,605
2013-07-013163213163217,0001,605
2013-06-273143143083105,0001,550
2013-06-263153153123126,0001,560
2013-06-2530831430831412,0001,570
2013-06-213083083083081,0001,540
2013-06-203053053053051,0001,525
2013-06-193103103103101,0001,550
2013-06-183103103103101,0001,550
2013-06-173093103093102,0001,550
2013-06-143083093083092,0001,545
2013-06-132983052983053,0001,525
2013-06-123003003003001,0001,500
2013-06-112982982982981,0001,490
2013-06-102972972972971,0001,485
2013-06-072962962892899,0001,445
2013-06-063033033003005,0001,500
2013-06-053093093073072,0001,535
2013-06-043053083053088,0001,540
2013-06-033073093073094,0001,545
2013-05-3132532531531513,0001,575
2013-05-303303303303303,0001,650
2013-05-293183263183263,0001,630
2013-05-2733033231433214,0001,660
2013-05-2433233333033317,0001,665
2013-05-2333033332033024,0001,650
2013-05-2232033532032218,0001,610
2013-05-213173193173199,0001,595
2013-05-203123153123158,0001,575
2013-05-163093093063089,0001,540
2013-05-1531832331231216,0001,560
2013-05-1433133131431831,0001,590
2013-05-133303313303314,0001,655
2013-05-103283303283305,0001,650
2013-05-093273283273282,0001,640
2013-05-083253253253253,0001,625
2013-05-0731632031332011,0001,600
2013-05-0231431631431410,0001,570
2013-05-013153163143144,0001,570
2013-04-3030931530931314,0001,565
2013-04-263073103073098,0001,545
2013-04-253083083043046,0001,520
2013-04-243053073053079,0001,535
2013-04-233043073043057,0001,525
2013-04-222993032992998,0001,495
2013-04-192972992972995,0001,495
2013-04-182963032962975,0001,485
2013-04-172962982962984,0001,490
2013-04-1629529529529511,0001,475
2013-04-152962972952966,0001,480
2013-04-122983002962969,0001,480
2013-04-112982982982981,0001,490
2013-04-102962972962973,0001,485
2013-04-093003002982983,0001,490
2013-04-082943002943008,0001,500
2013-04-052902942892944,0001,470
2013-04-042882882882881,0001,440
2013-04-032882882812813,0001,405
2013-04-022862862862861,0001,430
2013-04-012872872852867,0001,430
2013-03-292852852852853,0001,425
2013-03-2829829828528511,0001,425
2013-03-273003033003019,0001,505
2013-03-2631731931331923,0001,595
2013-03-2531532131531933,0001,595
2013-03-2231331431231417,0001,570
2013-03-2131031731031123,0001,555
2013-03-1930431030430626,0001,530
2013-03-1830530530130217,0001,510
2013-03-1530330530330410,0001,520
2013-03-1430230429930320,0001,515
2013-03-133003002993006,0001,500
2013-03-123003013003007,0001,500
2013-03-1130030029829911,0001,495
2013-03-082962992962997,0001,495
2013-03-0729629729629610,0001,480
2013-03-062952992952957,0001,475
2013-03-052972992972993,0001,495
2013-03-042962962932934,0001,465
2013-03-012922952912955,0001,475
2013-02-282892962812968,0001,480
2013-02-272902902902902,0001,450
2013-02-2628029228028646,0001,430
2013-02-2529529729229228,0001,460
2013-02-2229429429429416,0001,470
2013-02-2129829829629611,0001,480
2013-02-193003023003022,0001,510
2013-02-182983082972975,0001,485
2013-02-1529729928129911,0001,495
2013-02-142992992992991,0001,495
2013-02-133053052992992,0001,495
2013-02-123053053053054,0001,525
2013-02-0829529529029019,0001,450
2013-02-073103103013017,0001,505
2013-02-063093103093103,0001,550
2013-02-053083093063094,0001,545
2013-02-0429930929930820,0001,540
2013-02-012972992962998,0001,495
2013-01-312952952922922,0001,460
2013-01-302982982952952,0001,475
2013-01-292952992952994,0001,495
2013-01-2829029428929420,0001,470
2013-01-252862872862872,0001,435
2013-01-242882882842847,0001,420
2013-01-232852852852858,0001,425
2013-01-2228528528328517,0001,425
2013-01-212852852832834,0001,415
2013-01-182822822822828,0001,410
2013-01-172782842782786,0001,390
2013-01-162822822772777,0001,385
2013-01-152812822812826,0001,410
2013-01-1127527727427711,0001,385
2013-01-102722722722722,0001,360
2013-01-0927427727227711,0001,385
2013-01-082802802802801,0001,400
2013-01-0727228427128410,0001,420
2013-01-042732732702733,0001,365

分割・併合履歴 ： [2017-09-27]1株→0.2株