5966 KTC(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 379 | 379 | 379 | 379 | 2,000 | 1,895 |
| 2015-12-29 | 378 | 379 | 378 | 379 | 2,000 | 1,895 |
| 2015-12-28 | 396 | 396 | 376 | 379 | 7,000 | 1,895 |
| 2015-12-25 | 389 | 389 | 380 | 380 | 5,000 | 1,900 |
| 2015-12-22 | 375 | 375 | 374 | 374 | 5,000 | 1,870 |
| 2015-12-18 | 388 | 388 | 382 | 382 | 6,000 | 1,910 |
| 2015-12-17 | 383 | 384 | 383 | 383 | 20,000 | 1,915 |
| 2015-12-16 | 383 | 383 | 383 | 383 | 1,000 | 1,915 |
| 2015-12-15 | 381 | 381 | 381 | 381 | 1,000 | 1,905 |
| 2015-12-14 | 381 | 385 | 381 | 385 | 8,000 | 1,925 |
| 2015-12-10 | 388 | 389 | 388 | 389 | 2,000 | 1,945 |
| 2015-12-08 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2015-12-07 | 397 | 400 | 390 | 390 | 14,000 | 1,950 |
| 2015-12-04 | 394 | 397 | 390 | 390 | 21,000 | 1,950 |
| 2015-12-03 | 386 | 386 | 385 | 385 | 9,000 | 1,925 |
| 2015-12-02 | 386 | 391 | 386 | 389 | 3,000 | 1,945 |
| 2015-12-01 | 388 | 388 | 388 | 388 | 1,000 | 1,940 |
| 2015-11-30 | 391 | 391 | 389 | 389 | 4,000 | 1,945 |
| 2015-11-27 | 391 | 391 | 386 | 389 | 3,000 | 1,945 |
| 2015-11-26 | 391 | 393 | 391 | 393 | 3,000 | 1,965 |
| 2015-11-20 | 383 | 383 | 383 | 383 | 1,000 | 1,915 |
| 2015-11-19 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2015-11-18 | 386 | 386 | 381 | 383 | 4,000 | 1,915 |
| 2015-11-13 | 400 | 400 | 399 | 399 | 13,000 | 1,995 |
| 2015-11-12 | 372 | 372 | 372 | 372 | 3,000 | 1,860 |
| 2015-11-11 | 380 | 380 | 376 | 376 | 4,000 | 1,880 |
| 2015-11-10 | 376 | 380 | 370 | 380 | 12,000 | 1,900 |
| 2015-11-09 | 379 | 380 | 379 | 380 | 5,000 | 1,900 |
| 2015-11-06 | 384 | 384 | 375 | 375 | 8,000 | 1,875 |
| 2015-11-05 | 360 | 369 | 347 | 369 | 17,000 | 1,845 |
| 2015-11-04 | 365 | 365 | 365 | 365 | 6,000 | 1,825 |
| 2015-10-30 | 362 | 365 | 358 | 365 | 7,000 | 1,825 |
| 2015-10-28 | 362 | 362 | 362 | 362 | 8,000 | 1,810 |
| 2015-10-27 | 357 | 357 | 357 | 357 | 2,000 | 1,785 |
| 2015-10-26 | 368 | 368 | 352 | 357 | 11,000 | 1,785 |
| 2015-10-23 | 357 | 362 | 357 | 362 | 6,000 | 1,810 |
| 2015-10-22 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2015-10-19 | 354 | 354 | 354 | 354 | 1,000 | 1,770 |
| 2015-10-16 | 357 | 357 | 357 | 357 | 2,000 | 1,785 |
| 2015-10-15 | 356 | 359 | 356 | 359 | 2,000 | 1,795 |
| 2015-10-14 | 355 | 357 | 355 | 357 | 2,000 | 1,785 |
| 2015-10-13 | 358 | 358 | 358 | 358 | 1,000 | 1,790 |
| 2015-10-09 | 358 | 358 | 357 | 357 | 2,000 | 1,785 |
| 2015-10-08 | 354 | 354 | 354 | 354 | 1,000 | 1,770 |
| 2015-10-06 | 354 | 354 | 354 | 354 | 3,000 | 1,770 |
| 2015-10-02 | 359 | 359 | 355 | 355 | 5,000 | 1,775 |
| 2015-10-01 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
| 2015-09-30 | 351 | 353 | 351 | 353 | 3,000 | 1,765 |
| 2015-09-28 | 368 | 368 | 363 | 363 | 2,000 | 1,815 |
| 2015-09-18 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
| 2015-09-14 | 356 | 356 | 355 | 355 | 2,000 | 1,775 |
| 2015-09-11 | 355 | 357 | 351 | 357 | 5,000 | 1,785 |
| 2015-09-09 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2015-09-08 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2015-09-07 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 2015-09-02 | 360 | 360 | 355 | 355 | 3,000 | 1,775 |
| 2015-08-31 | 356 | 356 | 356 | 356 | 1,000 | 1,780 |
| 2015-08-28 | 360 | 360 | 359 | 359 | 2,000 | 1,795 |
| 2015-08-27 | 349 | 355 | 349 | 355 | 2,000 | 1,775 |
| 2015-08-26 | 363 | 363 | 339 | 339 | 7,000 | 1,695 |
| 2015-08-25 | 332 | 346 | 326 | 331 | 18,000 | 1,655 |
| 2015-08-24 | 367 | 367 | 343 | 343 | 14,000 | 1,715 |
| 2015-08-21 | 367 | 367 | 367 | 367 | 10,000 | 1,835 |
| 2015-08-20 | 368 | 370 | 367 | 367 | 5,000 | 1,835 |
| 2015-08-19 | 380 | 380 | 361 | 367 | 17,000 | 1,835 |
| 2015-08-18 | 378 | 378 | 378 | 378 | 2,000 | 1,890 |
| 2015-08-14 | 381 | 381 | 375 | 375 | 9,000 | 1,875 |
| 2015-08-13 | 373 | 380 | 373 | 373 | 12,000 | 1,865 |
| 2015-08-12 | 374 | 374 | 373 | 373 | 4,000 | 1,865 |
| 2015-08-11 | 375 | 375 | 374 | 374 | 10,000 | 1,870 |
| 2015-08-10 | 377 | 384 | 377 | 377 | 11,000 | 1,885 |
| 2015-08-07 | 377 | 385 | 377 | 385 | 5,000 | 1,925 |
| 2015-08-06 | 372 | 384 | 372 | 384 | 14,000 | 1,920 |
| 2015-08-05 | 400 | 405 | 379 | 380 | 38,000 | 1,900 |
| 2015-08-04 | 404 | 404 | 400 | 401 | 5,000 | 2,005 |
| 2015-08-03 | 392 | 404 | 392 | 404 | 10,000 | 2,020 |
| 2015-07-31 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 2015-07-30 | 399 | 403 | 399 | 400 | 4,000 | 2,000 |
| 2015-07-28 | 395 | 396 | 395 | 396 | 3,000 | 1,980 |
| 2015-07-27 | 405 | 405 | 404 | 404 | 3,000 | 2,020 |
| 2015-07-24 | 407 | 407 | 402 | 402 | 2,000 | 2,010 |
| 2015-07-22 | 408 | 408 | 401 | 402 | 9,000 | 2,010 |
| 2015-07-21 | 408 | 408 | 408 | 408 | 1,000 | 2,040 |
| 2015-07-17 | 411 | 411 | 404 | 404 | 14,000 | 2,020 |
| 2015-07-16 | 407 | 411 | 402 | 411 | 17,000 | 2,055 |
| 2015-07-15 | 404 | 408 | 402 | 403 | 6,000 | 2,015 |
| 2015-07-14 | 410 | 410 | 404 | 404 | 10,000 | 2,020 |
| 2015-07-13 | 416 | 416 | 408 | 408 | 12,000 | 2,040 |
| 2015-07-10 | 383 | 407 | 383 | 400 | 7,000 | 2,000 |
| 2015-07-09 | 386 | 386 | 381 | 381 | 11,000 | 1,905 |
| 2015-07-06 | 402 | 402 | 392 | 392 | 5,000 | 1,960 |
| 2015-07-03 | 403 | 403 | 397 | 397 | 8,000 | 1,985 |
| 2015-07-02 | 403 | 403 | 400 | 400 | 7,000 | 2,000 |
| 2015-07-01 | 398 | 399 | 397 | 399 | 5,000 | 1,995 |
| 2015-06-30 | 384 | 395 | 384 | 394 | 12,000 | 1,970 |
| 2015-06-29 | 395 | 395 | 386 | 392 | 6,000 | 1,960 |
| 2015-06-26 | 404 | 404 | 395 | 397 | 17,000 | 1,985 |
| 2015-06-25 | 403 | 405 | 403 | 403 | 10,000 | 2,015 |
| 2015-06-24 | 400 | 405 | 399 | 405 | 10,000 | 2,025 |
| 2015-06-23 | 403 | 403 | 398 | 398 | 4,000 | 1,990 |
| 2015-06-22 | 393 | 402 | 393 | 395 | 14,000 | 1,975 |
| 2015-06-19 | 393 | 393 | 393 | 393 | 1,000 | 1,965 |
| 2015-06-18 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2015-06-17 | 385 | 385 | 385 | 385 | 4,000 | 1,925 |
| 2015-06-16 | 398 | 400 | 383 | 383 | 20,000 | 1,915 |
| 2015-06-15 | 392 | 398 | 390 | 398 | 8,000 | 1,990 |
| 2015-06-12 | 395 | 396 | 395 | 396 | 2,000 | 1,980 |
| 2015-06-11 | 393 | 393 | 393 | 393 | 5,000 | 1,965 |
| 2015-06-10 | 394 | 398 | 392 | 392 | 6,000 | 1,960 |
| 2015-06-09 | 386 | 386 | 386 | 386 | 2,000 | 1,930 |
| 2015-06-08 | 389 | 398 | 389 | 390 | 8,000 | 1,950 |
| 2015-06-05 | 388 | 388 | 383 | 383 | 7,000 | 1,915 |
| 2015-06-04 | 389 | 389 | 388 | 388 | 2,000 | 1,940 |
| 2015-06-03 | 398 | 398 | 398 | 398 | 1,000 | 1,990 |
| 2015-06-02 | 385 | 398 | 385 | 398 | 6,000 | 1,990 |
| 2015-06-01 | 389 | 398 | 385 | 385 | 9,000 | 1,925 |
| 2015-05-29 | 381 | 381 | 381 | 381 | 2,000 | 1,905 |
| 2015-05-28 | 386 | 386 | 386 | 386 | 2,000 | 1,930 |
| 2015-05-27 | 383 | 383 | 383 | 383 | 2,000 | 1,915 |
| 2015-05-26 | 380 | 385 | 377 | 385 | 12,000 | 1,925 |
| 2015-05-25 | 380 | 380 | 375 | 378 | 5,000 | 1,890 |
| 2015-05-22 | 373 | 373 | 372 | 372 | 5,000 | 1,860 |
| 2015-05-21 | 372 | 372 | 372 | 372 | 5,000 | 1,860 |
| 2015-05-20 | 374 | 374 | 374 | 374 | 4,000 | 1,870 |
| 2015-05-19 | 375 | 384 | 375 | 384 | 5,000 | 1,920 |
| 2015-05-18 | 384 | 384 | 375 | 375 | 8,000 | 1,875 |
| 2015-05-15 | 384 | 384 | 384 | 384 | 2,000 | 1,920 |
| 2015-05-14 | 385 | 385 | 384 | 385 | 8,000 | 1,925 |
| 2015-05-13 | 379 | 380 | 377 | 379 | 7,000 | 1,895 |
| 2015-05-12 | 366 | 382 | 366 | 378 | 14,000 | 1,890 |
| 2015-05-11 | 362 | 366 | 362 | 366 | 4,000 | 1,830 |
| 2015-05-07 | 359 | 362 | 359 | 362 | 2,000 | 1,810 |
| 2015-05-01 | 358 | 358 | 358 | 358 | 3,000 | 1,790 |
| 2015-04-30 | 366 | 368 | 358 | 358 | 13,000 | 1,790 |
| 2015-04-28 | 364 | 366 | 364 | 366 | 5,000 | 1,830 |
| 2015-04-27 | 363 | 364 | 363 | 364 | 4,000 | 1,820 |
| 2015-04-24 | 362 | 362 | 362 | 362 | 3,000 | 1,810 |
| 2015-04-23 | 361 | 362 | 361 | 362 | 2,000 | 1,810 |
| 2015-04-22 | 361 | 361 | 360 | 360 | 4,000 | 1,800 |
| 2015-04-20 | 361 | 361 | 360 | 360 | 2,000 | 1,800 |
| 2015-04-17 | 361 | 365 | 361 | 361 | 3,000 | 1,805 |
| 2015-04-16 | 366 | 366 | 366 | 366 | 2,000 | 1,830 |
| 2015-04-14 | 360 | 366 | 360 | 366 | 9,000 | 1,830 |
| 2015-04-13 | 367 | 368 | 367 | 368 | 3,000 | 1,840 |
| 2015-04-10 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
| 2015-04-09 | 363 | 366 | 363 | 366 | 2,000 | 1,830 |
| 2015-04-08 | 364 | 364 | 364 | 364 | 1,000 | 1,820 |
| 2015-04-07 | 363 | 363 | 363 | 363 | 1,000 | 1,815 |
| 2015-04-06 | 362 | 362 | 362 | 362 | 2,000 | 1,810 |
| 2015-04-03 | 361 | 361 | 361 | 361 | 4,000 | 1,805 |
| 2015-04-02 | 360 | 360 | 356 | 359 | 8,000 | 1,795 |
| 2015-04-01 | 358 | 358 | 356 | 358 | 6,000 | 1,790 |
| 2015-03-31 | 357 | 358 | 357 | 358 | 2,000 | 1,790 |
| 2015-03-30 | 357 | 357 | 356 | 356 | 7,000 | 1,780 |
| 2015-03-27 | 360 | 360 | 360 | 360 | 14,000 | 1,800 |
| 2015-03-26 | 366 | 366 | 365 | 365 | 10,000 | 1,825 |
| 2015-03-25 | 367 | 368 | 365 | 365 | 7,000 | 1,825 |
| 2015-03-24 | 367 | 367 | 365 | 365 | 6,000 | 1,825 |
| 2015-03-23 | 364 | 366 | 362 | 366 | 5,000 | 1,830 |
| 2015-03-19 | 364 | 365 | 360 | 361 | 6,000 | 1,805 |
| 2015-03-18 | 366 | 366 | 365 | 365 | 2,000 | 1,825 |
| 2015-03-17 | 365 | 366 | 358 | 366 | 8,000 | 1,830 |
| 2015-03-16 | 360 | 365 | 360 | 365 | 11,000 | 1,825 |
| 2015-03-13 | 359 | 359 | 357 | 357 | 5,000 | 1,785 |
| 2015-03-12 | 358 | 359 | 358 | 359 | 6,000 | 1,795 |
| 2015-03-11 | 357 | 359 | 357 | 359 | 3,000 | 1,795 |
| 2015-03-10 | 359 | 359 | 355 | 355 | 5,000 | 1,775 |
| 2015-03-09 | 357 | 359 | 357 | 359 | 7,000 | 1,795 |
| 2015-03-05 | 355 | 355 | 355 | 355 | 3,000 | 1,775 |
| 2015-03-04 | 358 | 358 | 355 | 355 | 3,000 | 1,775 |
| 2015-03-03 | 358 | 359 | 358 | 359 | 3,000 | 1,795 |
| 2015-03-02 | 354 | 358 | 354 | 358 | 3,000 | 1,790 |
| 2015-02-27 | 356 | 359 | 353 | 359 | 8,000 | 1,795 |
| 2015-02-26 | 359 | 359 | 353 | 353 | 11,000 | 1,765 |
| 2015-02-25 | 352 | 352 | 352 | 352 | 5,000 | 1,760 |
| 2015-02-24 | 352 | 352 | 352 | 352 | 2,000 | 1,760 |
| 2015-02-23 | 353 | 353 | 353 | 353 | 1,000 | 1,765 |
| 2015-02-20 | 350 | 351 | 350 | 351 | 3,000 | 1,755 |
| 2015-02-19 | 350 | 350 | 347 | 347 | 4,000 | 1,735 |
| 2015-02-18 | 350 | 351 | 350 | 351 | 4,000 | 1,755 |
| 2015-02-17 | 353 | 353 | 349 | 349 | 2,000 | 1,745 |
| 2015-02-16 | 351 | 351 | 351 | 351 | 1,000 | 1,755 |
| 2015-02-13 | 347 | 347 | 347 | 347 | 3,000 | 1,735 |
| 2015-02-12 | 346 | 346 | 346 | 346 | 1,000 | 1,730 |
| 2015-02-10 | 347 | 347 | 345 | 345 | 2,000 | 1,725 |
| 2015-02-05 | 345 | 350 | 345 | 350 | 4,000 | 1,750 |
| 2015-02-03 | 347 | 347 | 347 | 347 | 1,000 | 1,735 |
| 2015-02-02 | 344 | 350 | 344 | 344 | 6,000 | 1,720 |
| 2015-01-30 | 340 | 341 | 340 | 341 | 9,000 | 1,705 |
| 2015-01-29 | 350 | 350 | 343 | 343 | 18,000 | 1,715 |
| 2015-01-28 | 345 | 345 | 344 | 345 | 4,000 | 1,725 |
| 2015-01-26 | 346 | 347 | 344 | 344 | 3,000 | 1,720 |
| 2015-01-23 | 349 | 349 | 345 | 345 | 6,000 | 1,725 |
| 2015-01-22 | 346 | 346 | 346 | 346 | 1,000 | 1,730 |
| 2015-01-21 | 343 | 343 | 343 | 343 | 5,000 | 1,715 |
| 2015-01-19 | 350 | 350 | 338 | 342 | 14,000 | 1,710 |
| 2015-01-16 | 346 | 347 | 346 | 347 | 3,000 | 1,735 |
| 2015-01-15 | 340 | 351 | 340 | 348 | 10,000 | 1,740 |
| 2015-01-14 | 346 | 348 | 342 | 342 | 5,000 | 1,710 |
| 2015-01-13 | 342 | 346 | 342 | 346 | 3,000 | 1,730 |
| 2015-01-09 | 342 | 342 | 342 | 342 | 4,000 | 1,710 |
| 2015-01-08 | 343 | 345 | 343 | 345 | 3,000 | 1,725 |
| 2015-01-07 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2015-01-06 | 342 | 342 | 342 | 342 | 1,000 | 1,710 |
| 2015-01-05 | 342 | 345 | 342 | 345 | 4,000 | 1,725 |
分割・併合履歴 ： [2017-09-27]1株→0.2株