5966 KTC(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 337 | 340 | 337 | 340 | 3,000 | 1,700 |
| 2014-12-29 | 341 | 341 | 340 | 340 | 10,000 | 1,700 |
| 2014-12-26 | 340 | 341 | 339 | 341 | 12,000 | 1,705 |
| 2014-12-25 | 335 | 335 | 335 | 335 | 4,000 | 1,675 |
| 2014-12-24 | 340 | 340 | 337 | 340 | 5,000 | 1,700 |
| 2014-12-22 | 337 | 339 | 335 | 339 | 4,000 | 1,695 |
| 2014-12-19 | 338 | 338 | 337 | 338 | 3,000 | 1,690 |
| 2014-12-18 | 335 | 336 | 335 | 335 | 7,000 | 1,675 |
| 2014-12-17 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
| 2014-12-16 | 335 | 336 | 335 | 335 | 8,000 | 1,675 |
| 2014-12-15 | 338 | 338 | 338 | 338 | 3,000 | 1,690 |
| 2014-12-12 | 337 | 338 | 337 | 338 | 4,000 | 1,690 |
| 2014-12-10 | 338 | 338 | 338 | 338 | 1,000 | 1,690 |
| 2014-12-09 | 338 | 338 | 338 | 338 | 1,000 | 1,690 |
| 2014-12-08 | 338 | 338 | 338 | 338 | 7,000 | 1,690 |
| 2014-12-05 | 338 | 339 | 331 | 331 | 13,000 | 1,655 |
| 2014-12-04 | 340 | 340 | 338 | 338 | 11,000 | 1,690 |
| 2014-12-03 | 337 | 338 | 335 | 335 | 8,000 | 1,675 |
| 2014-12-02 | 334 | 334 | 334 | 334 | 2,000 | 1,670 |
| 2014-12-01 | 334 | 335 | 334 | 335 | 3,000 | 1,675 |
| 2014-11-28 | 331 | 335 | 331 | 335 | 4,000 | 1,675 |
| 2014-11-27 | 336 | 342 | 335 | 335 | 7,000 | 1,675 |
| 2014-11-26 | 333 | 333 | 328 | 328 | 3,000 | 1,640 |
| 2014-11-25 | 333 | 333 | 328 | 328 | 3,000 | 1,640 |
| 2014-11-21 | 332 | 332 | 327 | 327 | 4,000 | 1,635 |
| 2014-11-20 | 330 | 330 | 328 | 328 | 5,000 | 1,640 |
| 2014-11-18 | 326 | 329 | 326 | 329 | 4,000 | 1,645 |
| 2014-11-17 | 325 | 336 | 325 | 326 | 13,000 | 1,630 |
| 2014-11-12 | 335 | 335 | 331 | 331 | 8,000 | 1,655 |
| 2014-11-11 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
| 2014-11-07 | 329 | 339 | 329 | 335 | 21,000 | 1,675 |
| 2014-11-06 | 328 | 330 | 328 | 330 | 3,000 | 1,650 |
| 2014-11-05 | 330 | 330 | 330 | 330 | 13,000 | 1,650 |
| 2014-11-04 | 330 | 336 | 330 | 330 | 8,000 | 1,650 |
| 2014-10-31 | 328 | 328 | 328 | 328 | 4,000 | 1,640 |
| 2014-10-30 | 327 | 327 | 327 | 327 | 2,000 | 1,635 |
| 2014-10-28 | 322 | 322 | 322 | 322 | 1,000 | 1,610 |
| 2014-10-27 | 324 | 324 | 324 | 324 | 2,000 | 1,620 |
| 2014-10-24 | 320 | 321 | 320 | 321 | 2,000 | 1,605 |
| 2014-10-23 | 321 | 321 | 320 | 320 | 2,000 | 1,600 |
| 2014-10-22 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 2014-10-20 | 322 | 322 | 320 | 320 | 2,000 | 1,600 |
| 2014-10-17 | 320 | 320 | 320 | 320 | 4,000 | 1,600 |
| 2014-10-16 | 320 | 320 | 315 | 315 | 10,000 | 1,575 |
| 2014-10-15 | 320 | 321 | 320 | 320 | 5,000 | 1,600 |
| 2014-10-14 | 320 | 320 | 320 | 320 | 7,000 | 1,600 |
| 2014-10-10 | 323 | 323 | 322 | 323 | 11,000 | 1,615 |
| 2014-10-09 | 328 | 329 | 327 | 327 | 6,000 | 1,635 |
| 2014-10-08 | 326 | 328 | 326 | 328 | 5,000 | 1,640 |
| 2014-10-07 | 331 | 331 | 330 | 330 | 6,000 | 1,650 |
| 2014-10-06 | 332 | 332 | 331 | 332 | 16,000 | 1,660 |
| 2014-10-03 | 332 | 332 | 332 | 332 | 8,000 | 1,660 |
| 2014-10-02 | 333 | 333 | 332 | 332 | 9,000 | 1,660 |
| 2014-10-01 | 339 | 339 | 336 | 336 | 6,000 | 1,680 |
| 2014-09-30 | 336 | 339 | 336 | 339 | 4,000 | 1,695 |
| 2014-09-29 | 338 | 338 | 338 | 338 | 2,000 | 1,690 |
| 2014-09-26 | 338 | 340 | 333 | 340 | 10,000 | 1,700 |
| 2014-09-25 | 341 | 341 | 340 | 340 | 12,000 | 1,700 |
| 2014-09-24 | 339 | 339 | 339 | 339 | 4,000 | 1,695 |
| 2014-09-22 | 338 | 339 | 338 | 339 | 19,000 | 1,695 |
| 2014-09-19 | 337 | 338 | 337 | 338 | 5,000 | 1,690 |
| 2014-09-18 | 335 | 339 | 335 | 337 | 11,000 | 1,685 |
| 2014-09-17 | 335 | 336 | 335 | 335 | 8,000 | 1,675 |
| 2014-09-16 | 336 | 336 | 334 | 334 | 10,000 | 1,670 |
| 2014-09-12 | 337 | 339 | 336 | 336 | 5,000 | 1,680 |
| 2014-09-11 | 338 | 339 | 337 | 337 | 7,000 | 1,685 |
| 2014-09-10 | 338 | 338 | 338 | 338 | 2,000 | 1,690 |
| 2014-09-09 | 339 | 339 | 338 | 338 | 4,000 | 1,690 |
| 2014-09-08 | 340 | 340 | 339 | 339 | 4,000 | 1,695 |
| 2014-09-04 | 335 | 340 | 335 | 340 | 12,000 | 1,700 |
| 2014-09-03 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2014-09-02 | 338 | 339 | 337 | 337 | 3,000 | 1,685 |
| 2014-09-01 | 334 | 342 | 334 | 336 | 5,000 | 1,680 |
| 2014-08-28 | 334 | 334 | 334 | 334 | 2,000 | 1,670 |
| 2014-08-27 | 333 | 334 | 333 | 334 | 5,000 | 1,670 |
| 2014-08-26 | 335 | 335 | 333 | 333 | 4,000 | 1,665 |
| 2014-08-25 | 333 | 334 | 331 | 333 | 5,000 | 1,665 |
| 2014-08-22 | 333 | 333 | 333 | 333 | 1,000 | 1,665 |
| 2014-08-20 | 329 | 329 | 329 | 329 | 7,000 | 1,645 |
| 2014-08-19 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2014-08-18 | 329 | 329 | 329 | 329 | 1,000 | 1,645 |
| 2014-08-15 | 329 | 329 | 329 | 329 | 1,000 | 1,645 |
| 2014-08-14 | 330 | 330 | 328 | 328 | 5,000 | 1,640 |
| 2014-08-12 | 332 | 332 | 330 | 330 | 5,000 | 1,650 |
| 2014-08-11 | 335 | 335 | 328 | 331 | 8,000 | 1,655 |
| 2014-08-08 | 331 | 331 | 327 | 327 | 9,000 | 1,635 |
| 2014-08-07 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2014-08-06 | 330 | 335 | 329 | 335 | 10,000 | 1,675 |
| 2014-08-05 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2014-08-04 | 328 | 334 | 328 | 329 | 9,000 | 1,645 |
| 2014-08-01 | 335 | 335 | 330 | 335 | 11,000 | 1,675 |
| 2014-07-31 | 335 | 337 | 334 | 336 | 5,000 | 1,680 |
| 2014-07-30 | 341 | 342 | 340 | 340 | 8,000 | 1,700 |
| 2014-07-29 | 338 | 341 | 338 | 341 | 3,000 | 1,705 |
| 2014-07-28 | 338 | 338 | 338 | 338 | 5,000 | 1,690 |
| 2014-07-25 | 334 | 341 | 334 | 335 | 6,000 | 1,675 |
| 2014-07-24 | 340 | 341 | 332 | 332 | 10,000 | 1,660 |
| 2014-07-23 | 338 | 338 | 336 | 336 | 6,000 | 1,680 |
| 2014-07-22 | 336 | 340 | 335 | 340 | 7,000 | 1,700 |
| 2014-07-18 | 336 | 336 | 336 | 336 | 2,000 | 1,680 |
| 2014-07-17 | 334 | 334 | 334 | 334 | 1,000 | 1,670 |
| 2014-07-16 | 333 | 338 | 332 | 334 | 7,000 | 1,670 |
| 2014-07-15 | 335 | 337 | 333 | 333 | 29,000 | 1,665 |
| 2014-07-14 | 335 | 335 | 335 | 335 | 6,000 | 1,675 |
| 2014-07-11 | 327 | 328 | 327 | 328 | 3,000 | 1,640 |
| 2014-07-10 | 329 | 329 | 329 | 329 | 1,000 | 1,645 |
| 2014-07-09 | 330 | 335 | 330 | 332 | 13,000 | 1,660 |
| 2014-07-08 | 328 | 330 | 328 | 328 | 20,000 | 1,640 |
| 2014-07-07 | 327 | 329 | 325 | 328 | 38,000 | 1,640 |
| 2014-07-04 | 323 | 327 | 323 | 324 | 17,000 | 1,620 |
| 2014-07-03 | 324 | 324 | 321 | 323 | 28,000 | 1,615 |
| 2014-07-02 | 324 | 325 | 323 | 324 | 31,000 | 1,620 |
| 2014-07-01 | 324 | 324 | 322 | 323 | 25,000 | 1,615 |
| 2014-06-30 | 323 | 323 | 322 | 322 | 32,000 | 1,610 |
| 2014-06-27 | 321 | 323 | 321 | 321 | 11,000 | 1,605 |
| 2014-06-26 | 325 | 325 | 321 | 324 | 28,000 | 1,620 |
| 2014-06-25 | 325 | 325 | 323 | 325 | 4,000 | 1,625 |
| 2014-06-24 | 325 | 325 | 321 | 321 | 9,000 | 1,605 |
| 2014-06-23 | 322 | 322 | 322 | 322 | 5,000 | 1,610 |
| 2014-06-20 | 323 | 323 | 321 | 321 | 4,000 | 1,605 |
| 2014-06-19 | 321 | 321 | 321 | 321 | 21,000 | 1,605 |
| 2014-06-18 | 321 | 321 | 320 | 320 | 8,000 | 1,600 |
| 2014-06-17 | 323 | 323 | 322 | 322 | 3,000 | 1,610 |
| 2014-06-16 | 320 | 324 | 320 | 323 | 10,000 | 1,615 |
| 2014-06-13 | 318 | 319 | 318 | 319 | 6,000 | 1,595 |
| 2014-06-12 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 2014-06-11 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2014-06-10 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 2014-06-09 | 319 | 320 | 318 | 320 | 24,000 | 1,600 |
| 2014-06-06 | 317 | 317 | 317 | 317 | 11,000 | 1,585 |
| 2014-06-05 | 320 | 321 | 318 | 318 | 4,000 | 1,590 |
| 2014-06-04 | 324 | 324 | 318 | 318 | 5,000 | 1,590 |
| 2014-06-03 | 319 | 319 | 319 | 319 | 9,000 | 1,595 |
| 2014-06-02 | 317 | 317 | 317 | 317 | 1,000 | 1,585 |
| 2014-05-30 | 317 | 317 | 317 | 317 | 1,000 | 1,585 |
| 2014-05-29 | 317 | 317 | 317 | 317 | 1,000 | 1,585 |
| 2014-05-28 | 317 | 317 | 317 | 317 | 1,000 | 1,585 |
| 2014-05-27 | 318 | 318 | 315 | 315 | 3,000 | 1,575 |
| 2014-05-26 | 322 | 322 | 311 | 311 | 7,000 | 1,555 |
| 2014-05-23 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 2014-05-22 | 314 | 315 | 314 | 315 | 10,000 | 1,575 |
| 2014-05-21 | 313 | 313 | 313 | 313 | 1,000 | 1,565 |
| 2014-05-20 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2014-05-19 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2014-05-15 | 328 | 328 | 328 | 328 | 1,000 | 1,640 |
| 2014-05-14 | 321 | 329 | 321 | 329 | 2,000 | 1,645 |
| 2014-05-13 | 323 | 323 | 307 | 315 | 8,000 | 1,575 |
| 2014-05-12 | 320 | 323 | 320 | 321 | 6,000 | 1,605 |
| 2014-05-09 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2014-05-08 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 2014-05-07 | 322 | 322 | 322 | 322 | 1,000 | 1,610 |
| 2014-05-01 | 323 | 323 | 322 | 322 | 2,000 | 1,610 |
| 2014-04-30 | 320 | 320 | 320 | 320 | 4,000 | 1,600 |
| 2014-04-28 | 324 | 324 | 323 | 323 | 4,000 | 1,615 |
| 2014-04-25 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 2014-04-24 | 322 | 322 | 322 | 322 | 1,000 | 1,610 |
| 2014-04-23 | 323 | 323 | 320 | 322 | 12,000 | 1,610 |
| 2014-04-22 | 321 | 325 | 321 | 322 | 4,000 | 1,610 |
| 2014-04-21 | 324 | 331 | 324 | 324 | 4,000 | 1,620 |
| 2014-04-17 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2014-04-16 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 2014-04-15 | 318 | 323 | 318 | 319 | 4,000 | 1,595 |
| 2014-04-14 | 323 | 323 | 323 | 323 | 1,000 | 1,615 |
| 2014-04-10 | 318 | 326 | 318 | 326 | 3,000 | 1,630 |
| 2014-04-09 | 314 | 326 | 314 | 326 | 7,000 | 1,630 |
| 2014-04-04 | 334 | 348 | 334 | 348 | 5,000 | 1,740 |
| 2014-04-03 | 342 | 342 | 342 | 342 | 1,000 | 1,710 |
| 2014-03-28 | 334 | 334 | 334 | 334 | 1,000 | 1,670 |
| 2014-03-27 | 328 | 328 | 328 | 328 | 1,000 | 1,640 |
| 2014-03-26 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 2014-03-24 | 344 | 344 | 336 | 336 | 3,000 | 1,680 |
| 2014-03-20 | 330 | 338 | 330 | 330 | 8,000 | 1,650 |
| 2014-03-19 | 338 | 338 | 338 | 338 | 3,000 | 1,690 |
| 2014-03-18 | 342 | 342 | 340 | 340 | 5,000 | 1,700 |
| 2014-03-17 | 348 | 352 | 348 | 352 | 2,000 | 1,760 |
| 2014-03-13 | 348 | 350 | 348 | 350 | 2,000 | 1,750 |
| 2014-03-12 | 343 | 345 | 343 | 345 | 2,000 | 1,725 |
| 2014-03-11 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2014-03-10 | 347 | 350 | 347 | 350 | 3,000 | 1,750 |
| 2014-03-03 | 342 | 342 | 339 | 339 | 3,000 | 1,695 |
| 2014-02-26 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2014-02-24 | 345 | 345 | 340 | 343 | 8,000 | 1,715 |
| 2014-02-21 | 345 | 345 | 345 | 345 | 2,000 | 1,725 |
| 2014-02-20 | 345 | 345 | 343 | 345 | 4,000 | 1,725 |
| 2014-02-18 | 356 | 356 | 356 | 356 | 2,000 | 1,780 |
| 2014-02-17 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 2014-02-14 | 342 | 342 | 340 | 340 | 5,000 | 1,700 |
| 2014-02-13 | 359 | 359 | 359 | 359 | 1,000 | 1,795 |
| 2014-02-07 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2014-02-05 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2014-02-04 | 345 | 369 | 343 | 368 | 8,000 | 1,840 |
| 2014-02-03 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2014-01-30 | 360 | 369 | 360 | 369 | 11,000 | 1,845 |
| 2014-01-29 | 360 | 364 | 360 | 364 | 9,000 | 1,820 |
| 2014-01-28 | 339 | 361 | 339 | 361 | 8,000 | 1,805 |
| 2014-01-27 | 350 | 350 | 339 | 347 | 12,000 | 1,735 |
| 2014-01-24 | 354 | 355 | 352 | 352 | 9,000 | 1,760 |
| 2014-01-23 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2014-01-22 | 356 | 356 | 355 | 355 | 4,000 | 1,775 |
| 2014-01-21 | 365 | 365 | 355 | 355 | 15,000 | 1,775 |
| 2014-01-20 | 365 | 369 | 360 | 365 | 9,000 | 1,825 |
| 2014-01-17 | 358 | 359 | 350 | 359 | 11,000 | 1,795 |
| 2014-01-16 | 345 | 356 | 345 | 356 | 27,000 | 1,780 |
| 2014-01-15 | 346 | 346 | 345 | 345 | 8,000 | 1,725 |
| 2014-01-10 | 336 | 337 | 336 | 337 | 2,000 | 1,685 |
| 2014-01-09 | 336 | 336 | 336 | 336 | 3,000 | 1,680 |
| 2014-01-08 | 330 | 336 | 330 | 336 | 3,000 | 1,680 |
| 2014-01-07 | 329 | 335 | 329 | 335 | 11,000 | 1,675 |
| 2014-01-06 | 329 | 329 | 329 | 329 | 2,000 | 1,645 |
分割・併合履歴 ： [2017-09-27]1株→0.2株