1. HOME >
  2. 株価時系列 >
  3. 5966 >
  4. 2016年

5966 KTC(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-304004004004002,0002,000
2016-12-294014034014033,0002,015
2016-12-2840540840240611,0002,030
2016-12-2739440539440524,0002,025
2016-12-2639539639439412,0001,970
2016-12-2239239539239212,0001,960
2016-12-2139139239039219,0001,960
2016-12-2038438938438617,0001,930
2016-12-1938038938038812,0001,940
2016-12-1638338837938656,0001,930
2016-12-1537838137738027,0001,900
2016-12-14373423368376150,0001,880
2016-12-133733733733731,0001,865
2016-12-1238038037737715,0001,885
2016-12-093803803753778,0001,885
2016-12-083793793793792,0001,895
2016-12-073843853843857,0001,925
2016-12-063773773773771,0001,885
2016-12-0538338538338510,0001,925
2016-12-023713753713754,0001,875
2016-11-303753753713716,0001,855
2016-11-283753753723725,0001,860
2016-11-253753753743743,0001,870
2016-11-243693693693691,0001,845
2016-11-223683683683681,0001,840
2016-11-213713713633684,0001,840
2016-11-173653653653652,0001,825
2016-11-163673673673671,0001,835
2016-11-113653653613612,0001,805
2016-11-103603603603602,0001,800
2016-11-093603603563604,0001,800
2016-11-083603603603601,0001,800
2016-11-0736136335536016,0001,800
2016-11-0437737736036013,0001,800
2016-11-023793813783816,0001,905
2016-11-013803813803805,0001,900
2016-10-313913913803807,0001,900
2016-10-273893893883883,0001,940
2016-10-2638939038638613,0001,930
2016-10-253733813733813,0001,905
2016-10-2437138037137411,0001,870
2016-10-213743743733744,0001,870
2016-10-203653733653733,0001,865
2016-10-193703703633705,0001,850
2016-10-173633633633631,0001,815
2016-10-113653653593595,0001,795
2016-10-053663663663661,0001,830
2016-10-043653673653674,0001,835
2016-10-033603603603601,0001,800
2016-09-263693693683685,0001,840
2016-09-233613653613653,0001,825
2016-09-213603603603601,0001,800
2016-09-203623623583583,0001,790
2016-09-163573573563562,0001,780
2016-09-123613613563614,0001,805
2016-09-093683693643643,0001,820
2016-09-023633633633631,0001,815
2016-08-303633633633631,0001,815
2016-08-293553553553551,0001,775
2016-08-263633633633633,0001,815
2016-08-253633633623636,0001,815
2016-08-243603603603601,0001,800
2016-08-223633633633631,0001,815
2016-08-173603603603601,0001,800
2016-08-163563563563561,0001,780
2016-08-153563563563561,0001,780
2016-08-093543543543542,0001,770
2016-08-083653653573577,0001,785
2016-08-0535036335036020,0001,800
2016-08-043443503373489,0001,740
2016-07-293413413383382,0001,690
2016-07-283363363363361,0001,680
2016-07-273373373373373,0001,685
2016-07-263463463393394,0001,695
2016-07-253453463453462,0001,730
2016-07-223413473413474,0001,735
2016-07-213443443433435,0001,715
2016-07-193473473473471,0001,735
2016-07-133453453443442,0001,720
2016-07-123453513433437,0001,715
2016-07-113503503463467,0001,730
2016-07-083433443433434,0001,715
2016-07-063413433413432,0001,715
2016-07-053523523523521,0001,760
2016-07-0135035033533510,0001,675
2016-06-283313313313311,0001,655
2016-06-273313313313313,0001,655
2016-06-243253253163169,0001,580
2016-06-233233233233231,0001,615
2016-06-223243243223224,0001,610
2016-06-213333333253254,0001,625
2016-06-173263263263263,0001,630
2016-06-163303303303302,0001,650
2016-06-153313313313311,0001,655
2016-06-143353363353353,0001,675
2016-06-073383393383392,0001,695
2016-06-063353353353351,0001,675
2016-06-033403403403403,0001,700
2016-06-023413413413411,0001,705
2016-06-013383383383382,0001,690
2016-05-313403403373376,0001,685
2016-05-303403403403401,0001,700
2016-05-273403403403401,0001,700
2016-05-263433433433432,0001,715
2016-05-253433453433433,0001,715
2016-05-243423423353353,0001,675
2016-05-233453453343348,0001,670
2016-05-203393393393392,0001,695
2016-05-1934234333933910,0001,695
2016-05-183423423423421,0001,710
2016-05-173463463463461,0001,730
2016-05-163453453453452,0001,725
2016-05-133413453413455,0001,725
2016-05-1235035134034116,0001,705
2016-04-263603603603604,0001,800
2016-04-203593593513513,0001,755
2016-04-153473473473471,0001,735
2016-04-063453453453452,0001,725
2016-04-043453453453452,0001,725
2016-04-013533533503505,0001,750
2016-03-283593603593606,0001,800
2016-03-253593593593592,0001,795
2016-03-233623623603613,0001,805
2016-03-183523603523575,0001,785
2016-03-173513513513511,0001,755
2016-03-153513513503505,0001,750
2016-03-143553553553551,0001,775
2016-03-093563563563561,0001,780
2016-03-073683683683681,0001,840
2016-03-023603603603601,0001,800
2016-03-013543543543541,0001,770
2016-02-293663663663661,0001,830
2016-02-263803803793795,0001,895
2016-02-233553553503502,0001,750
2016-02-183503503503501,0001,750
2016-02-173493493493492,0001,745
2016-02-123303403303309,0001,650
2016-02-103623623453458,0001,725
2016-02-093773773623625,0001,810
2016-02-083783783783784,0001,890
2016-02-053753753753754,0001,875
2016-02-043813813813811,0001,905
2016-02-023853853853851,0001,925
2016-02-013853853853851,0001,925
2016-01-293603603553554,0001,775
2016-01-283603603603601,0001,800
2016-01-273603603603601,0001,800
2016-01-263653653653651,0001,825
2016-01-253653653593593,0001,795
2016-01-223573703573693,0001,845
2016-01-213603603573573,0001,785
2016-01-203703703603607,0001,800
2016-01-183713733713719,0001,855
2016-01-153753753753751,0001,875
2016-01-133853853853851,0001,925
2016-01-123783783713713,0001,855
2016-01-083763763763761,0001,880
2016-01-073803803803801,0001,900
2016-01-043853853853851,0001,925

分割・併合履歴 ： [2017-09-27]1株→0.2株