5966 KTC(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-28	2,051	2,054	2,051	2,054	500	2,054
2017-12-27	2,055	2,055	2,051	2,051	500	2,051
2017-12-26	2,053	2,056	2,053	2,055	900	2,055
2017-12-25	2,050	2,053	2,045	2,053	800	2,053
2017-12-22	2,055	2,060	2,055	2,060	900	2,060
2017-12-21	2,058	2,058	2,038	2,041	1,100	2,041
2017-12-20	2,047	2,059	2,046	2,059	1,200	2,059
2017-12-19	2,064	2,064	2,047	2,062	700	2,062
2017-12-18	2,045	2,045	2,045	2,045	200	2,045
2017-12-15	2,046	2,046	2,045	2,045	700	2,045
2017-12-14	2,055	2,064	2,045	2,064	700	2,064
2017-12-13	2,065	2,065	2,065	2,065	200	2,065
2017-12-12	2,070	2,070	2,069	2,070	300	2,070
2017-12-11	2,080	2,084	2,051	2,070	2,600	2,070
2017-12-08	2,060	2,060	2,060	2,060	500	2,060
2017-12-06	2,065	2,065	2,050	2,050	2,700	2,050
2017-12-05	2,044	2,048	2,035	2,048	1,200	2,048
2017-12-04	2,056	2,064	2,056	2,064	900	2,064
2017-12-01	2,050	2,050	2,047	2,047	400	2,047
2017-11-30	2,060	2,060	2,048	2,059	500	2,059
2017-11-29	2,062	2,070	2,060	2,060	400	2,060
2017-11-28	2,054	2,072	2,054	2,060	700	2,060
2017-11-27	2,056	2,056	2,053	2,053	800	2,053
2017-11-24	2,054	2,054	2,053	2,053	200	2,053
2017-11-22	2,045	2,056	2,045	2,056	600	2,056
2017-11-21	2,032	2,035	2,032	2,035	200	2,035
2017-11-20	2,027	2,035	2,026	2,032	500	2,032
2017-11-17	2,035	2,035	2,035	2,035	500	2,035
2017-11-16	2,044	2,044	2,038	2,044	2,400	2,044
2017-11-15	2,055	2,055	2,045	2,045	2,900	2,045
2017-11-13	2,079	2,079	2,066	2,066	1,100	2,066
2017-11-10	2,067	2,067	2,067	2,067	200	2,067
2017-11-09	2,066	2,066	2,065	2,065	400	2,065
2017-11-08	2,070	2,070	2,066	2,066	800	2,066
2017-11-07	2,070	2,070	2,070	2,070	300	2,070
2017-11-06	2,060	2,061	2,060	2,061	900	2,061
2017-11-02	2,065	2,065	2,052	2,055	5,100	2,055
2017-11-01	2,092	2,092	2,063	2,072	3,600	2,072
2017-10-31	2,110	2,110	2,093	2,093	1,900	2,093
2017-10-30	2,110	2,110	2,100	2,110	1,000	2,110
2017-10-27	2,095	2,095	2,094	2,094	400	2,094
2017-10-26	2,096	2,096	2,093	2,095	1,400	2,095
2017-10-25	2,095	2,100	2,092	2,096	4,900	2,096
2017-10-24	2,072	2,095	2,072	2,095	2,900	2,095
2017-10-23	2,066	2,099	2,066	2,071	2,100	2,071
2017-10-20	2,052	2,139	2,050	2,061	8,900	2,061
2017-10-19	2,051	2,161	2,049	2,049	13,900	2,049
2017-10-18	2,060	2,060	2,050	2,050	3,900	2,050
2017-10-17	2,057	2,057	2,050	2,050	300	2,050
2017-10-16	2,044	2,044	2,044	2,044	600	2,044
2017-10-13	2,065	2,065	2,024	2,042	2,100	2,042
2017-10-12	2,064	2,065	2,062	2,065	800	2,065
2017-10-11	2,051	2,060	2,051	2,060	1,500	2,060
2017-10-10	2,073	2,073	2,060	2,060	800	2,060
2017-10-06	2,060	2,060	2,060	2,060	200	2,060
2017-10-05	2,062	2,062	2,060	2,060	400	2,060
2017-10-04	2,077	2,077	2,062	2,062	500	2,062
2017-10-03	2,078	2,078	2,070	2,076	600	2,076
2017-10-02	2,092	2,092	2,061	2,070	1,200	2,070
2017-09-29	2,041	2,080	2,021	2,050	1,200	2,050
2017-09-28	2,022	2,022	2,020	2,020	700	2,020
2017-09-27	2,006	2,018	2,006	2,018	600	2,018
2017-09-26	407	410	407	410	9,000	2,050
2017-09-25	410	411	410	411	8,000	2,055
2017-09-22	408	410	407	408	4,000	2,040
2017-09-21	410	410	408	408	2,000	2,040
2017-09-20	410	410	410	410	2,000	2,050
2017-09-19	407	407	407	407	2,000	2,035
2017-09-13	406	406	406	406	3,000	2,030
2017-09-12	408	409	408	409	2,000	2,045
2017-09-11	405	405	405	405	2,000	2,025
2017-09-08	403	405	403	405	5,000	2,025
2017-09-07	402	403	402	403	2,000	2,015
2017-09-06	405	405	405	405	1,000	2,025
2017-09-05	407	407	403	403	12,000	2,015
2017-09-04	407	408	406	406	7,000	2,030
2017-09-01	406	407	406	407	3,000	2,035
2017-08-31	405	405	405	405	1,000	2,025
2017-08-30	405	405	405	405	4,000	2,025
2017-08-29	405	405	405	405	9,000	2,025
2017-08-28	407	409	405	405	7,000	2,025
2017-08-25	407	407	407	407	2,000	2,035
2017-08-24	400	404	400	404	5,000	2,020
2017-08-23	400	401	400	401	2,000	2,005
2017-08-21	396	399	396	396	9,000	1,980
2017-08-18	399	399	398	398	3,000	1,990
2017-08-16	400	400	400	400	3,000	2,000
2017-08-15	399	399	399	399	1,000	1,995
2017-08-14	404	404	401	401	2,000	2,005
2017-08-10	400	400	399	399	3,000	1,995
2017-08-08	397	403	397	403	6,000	2,015
2017-08-07	393	394	391	394	16,000	1,970
2017-08-04	410	419	390	394	45,000	1,970
2017-08-03	417	417	412	412	11,000	2,060
2017-08-02	419	419	412	415	12,000	2,075
2017-08-01	416	418	413	413	12,000	2,065
2017-07-31	420	421	419	419	7,000	2,095
2017-07-28	419	422	418	420	13,000	2,100
2017-07-27	417	419	417	419	12,000	2,095
2017-07-26	417	417	414	414	8,000	2,070
2017-07-25	412	417	412	417	7,000	2,085
2017-07-24	412	412	410	410	4,000	2,050
2017-07-21	411	411	410	410	2,000	2,050
2017-07-20	410	412	410	412	10,000	2,060
2017-07-19	412	412	410	410	2,000	2,050
2017-07-18	412	412	407	407	24,000	2,035
2017-07-14	407	412	407	412	12,000	2,060
2017-07-13	407	407	407	407	1,000	2,035
2017-07-12	412	412	405	405	7,000	2,025
2017-07-11	413	415	411	411	9,000	2,055
2017-07-10	411	415	411	411	13,000	2,055
2017-07-07	410	410	409	410	6,000	2,050
2017-07-06	410	410	410	410	3,000	2,050
2017-07-05	412	412	412	412	1,000	2,060
2017-07-04	411	412	409	412	10,000	2,060
2017-07-03	409	409	409	409	6,000	2,045
2017-06-30	412	412	409	409	13,000	2,045
2017-06-29	407	409	407	409	2,000	2,045
2017-06-28	407	407	405	407	6,000	2,035
2017-06-27	408	408	408	408	6,000	2,040
2017-06-26	408	408	408	408	6,000	2,040
2017-06-23	404	408	404	408	6,000	2,040
2017-06-21	402	402	402	402	2,000	2,010
2017-06-20	402	402	402	402	6,000	2,010
2017-06-19	400	402	400	402	5,000	2,010
2017-06-16	400	400	400	400	1,000	2,000
2017-06-15	400	400	400	400	1,000	2,000
2017-06-14	400	400	400	400	2,000	2,000
2017-06-13	400	400	400	400	2,000	2,000
2017-06-12	399	400	399	400	4,000	2,000
2017-06-09	396	396	396	396	3,000	1,980
2017-06-08	395	396	395	396	2,000	1,980
2017-06-07	395	395	395	395	1,000	1,975
2017-06-06	395	395	395	395	3,000	1,975
2017-06-05	393	395	393	395	3,000	1,975
2017-06-02	392	392	392	392	2,000	1,960
2017-05-31	391	392	391	392	2,000	1,960
2017-05-29	390	392	390	392	14,000	1,960
2017-05-26	401	401	395	395	6,000	1,975
2017-05-25	396	396	393	393	17,000	1,965
2017-05-24	402	402	400	400	2,000	2,000
2017-05-23	398	400	398	400	4,000	2,000
2017-05-22	401	401	401	401	1,000	2,005
2017-05-19	394	394	394	394	2,000	1,970
2017-05-18	392	394	392	394	2,000	1,970
2017-05-17	394	394	394	394	2,000	1,970
2017-05-16	395	395	394	394	9,000	1,970
2017-05-15	394	394	394	394	5,000	1,970
2017-05-12	395	395	395	395	4,000	1,975
2017-05-10	395	395	395	395	3,000	1,975
2017-05-09	395	395	395	395	1,000	1,975
2017-05-08	400	400	395	395	2,000	1,975
2017-05-02	399	399	395	395	7,000	1,975
2017-05-01	398	398	398	398	1,000	1,990
2017-04-27	399	400	399	400	3,000	2,000
2017-04-26	401	401	401	401	3,000	2,005
2017-04-25	397	400	397	400	2,000	2,000
2017-04-21	394	394	393	394	4,000	1,970
2017-04-19	394	394	394	394	2,000	1,970
2017-04-18	402	402	402	402	1,000	2,010
2017-04-14	392	392	392	392	2,000	1,960
2017-04-12	391	392	391	392	2,000	1,960
2017-04-11	392	392	392	392	2,000	1,960
2017-04-10	392	392	392	392	1,000	1,960
2017-04-07	398	398	398	398	1,000	1,990
2017-04-06	397	398	397	398	9,000	1,990
2017-04-04	400	400	397	397	3,000	1,985
2017-03-30	408	410	408	410	4,000	2,050
2017-03-28	413	414	413	414	2,000	2,070
2017-03-27	411	411	411	411	5,000	2,055
2017-03-24	415	415	415	415	5,000	2,075
2017-03-17	417	417	417	417	3,000	2,085
2017-03-16	413	413	410	410	2,000	2,050
2017-03-15	411	413	411	413	3,000	2,065
2017-03-14	413	413	413	413	1,000	2,065
2017-03-13	410	412	410	412	3,000	2,060
2017-03-10	412	412	412	412	1,000	2,060
2017-03-09	413	413	409	409	3,000	2,045
2017-03-08	414	414	409	409	18,000	2,045
2017-03-07	412	415	412	415	5,000	2,075
2017-03-06	414	414	414	414	6,000	2,070
2017-03-03	413	414	413	414	2,000	2,070
2017-03-02	413	415	409	414	6,000	2,070
2017-03-01	413	413	413	413	3,000	2,065
2017-02-27	413	413	413	413	4,000	2,065
2017-02-24	406	412	406	412	10,000	2,060
2017-02-22	412	412	412	412	2,000	2,060
2017-02-21	411	411	408	408	8,000	2,040
2017-02-20	409	409	404	408	5,000	2,040
2017-02-16	401	410	399	410	13,000	2,050
2017-02-15	411	411	401	401	9,000	2,005
2017-02-14	408	408	407	407	2,000	2,035
2017-02-13	399	407	399	400	4,000	2,000
2017-02-09	398	399	398	399	3,000	1,995
2017-02-08	398	408	398	399	8,000	1,995
2017-02-07	397	398	397	398	4,000	1,990
2017-02-06	400	400	397	397	10,000	1,985
2017-02-03	415	418	400	400	22,000	2,000
2017-02-02	417	417	415	415	4,000	2,075
2017-02-01	406	415	406	415	12,000	2,075
2017-01-31	408	414	408	414	4,000	2,070
2017-01-30	410	410	405	405	2,000	2,025
2017-01-27	406	406	404	404	6,000	2,020
2017-01-26	407	408	406	407	18,000	2,035
2017-01-25	404	407	404	407	13,000	2,035
2017-01-24	411	411	408	408	4,000	2,040
2017-01-23	409	411	409	411	6,000	2,055
2017-01-20	404	409	403	409	13,000	2,045
2017-01-19	403	404	403	404	4,000	2,020
2017-01-18	399	403	398	403	7,000	2,015
2017-01-17	401	401	401	401	2,000	2,005
2017-01-16	406	406	406	406	2,000	2,030
2017-01-13	401	404	400	401	9,000	2,005
2017-01-12	403	403	401	401	4,000	2,005
2017-01-11	403	403	402	403	4,000	2,015
2017-01-10	406	406	400	400	8,000	2,000
2017-01-06	404	406	402	406	5,000	2,030
2017-01-05	407	407	404	404	6,000	2,020
2017-01-04	402	407	400	407	16,000	2,035

分割・併合履歴： [2017-09-27]1株→0.2株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31