5966 KTC(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,7311,7311,7311,7311001,731
2018-12-271,7291,7581,7271,7317001,731
2018-12-261,7061,7861,6491,6492,4001,649
2018-12-251,6501,6661,6101,6663,4001,666
2018-12-211,7751,7751,6611,6662,7001,666
2018-12-201,7991,8391,7901,7902,8001,790
2018-12-191,8881,8881,8531,8531,0001,853
2018-12-181,9591,9591,9011,9017001,901
2018-12-171,9241,9401,8881,9405001,940
2018-12-141,9641,9641,9241,9242001,924
2018-12-13---1,909-1,909
2018-12-121,9091,9091,9091,9091001,909
2018-12-111,9331,9331,9081,9099001,909
2018-12-102,0342,0342,0342,0341,1002,034
2018-12-071,9571,9571,9541,9543001,954
2018-12-06---1,954-1,954
2018-12-051,9891,9891,9411,9542,2001,954
2018-12-041,9601,9751,9601,9752001,975
2018-12-031,9821,9821,9761,9764001,976
2018-11-301,9651,9651,9651,9651001,965
2018-11-291,9661,9671,9651,9674001,967
2018-11-28---1,989-1,989
2018-11-271,9891,9891,9501,9897001,989
2018-11-261,9821,9821,9421,9741,3001,974
2018-11-221,9501,9821,9021,9828001,982
2018-11-211,8751,9501,8751,9501,6001,950
2018-11-201,9081,9081,8751,8751,3001,875
2018-11-191,9401,9401,9151,9157001,915
2018-11-161,9531,9531,9401,9406001,940
2018-11-151,9531,9531,9531,9534001,953
2018-11-141,9591,9591,9531,9533001,953
2018-11-131,9601,9601,9591,9592001,959
2018-11-12---1,960-1,960
2018-11-091,9801,9801,9601,9607001,960
2018-11-08---1,950-1,950
2018-11-071,9981,9981,9001,9502,7001,950
2018-11-061,9801,9981,9601,9982,2001,998
2018-11-051,9701,9751,9701,9755001,975
2018-11-021,9701,9711,9701,9701,7001,970
2018-11-011,9981,9981,9981,9981001,998
2018-10-31---1,988-1,988
2018-10-301,9881,9881,9871,9885001,988
2018-10-291,9971,9971,9941,9977001,997
2018-10-262,0102,0102,0002,0001,3002,000
2018-10-252,0012,0102,0012,0104002,010
2018-10-242,0102,0102,0102,0101002,010
2018-10-23---2,024-2,024
2018-10-22---2,024-2,024
2018-10-19---2,024-2,024
2018-10-182,0242,0242,0242,0241002,024
2018-10-17---2,007-2,007
2018-10-162,0072,0072,0072,0071002,007
2018-10-152,0082,0082,0082,0081002,008
2018-10-12---2,001-2,001
2018-10-112,0042,0042,0012,0014002,001
2018-10-102,0392,0392,0392,0391002,039
2018-10-09---2,025-2,025
2018-10-05---2,025-2,025
2018-10-04---2,025-2,025
2018-10-032,0332,0742,0252,0253002,025
2018-10-022,0542,0542,0332,0335002,033
2018-10-012,0222,0542,0202,0548002,054
2018-09-28---2,034-2,034
2018-09-272,0342,0342,0342,0341002,034
2018-09-262,0952,0952,0952,0954002,095
2018-09-252,0422,0452,0402,0404002,040
2018-09-212,0302,0592,0302,0426002,042
2018-09-202,0502,0501,9811,9952,8001,995
2018-09-192,0312,0312,0312,0311002,031
2018-09-182,0312,0312,0312,0316002,031
2018-09-14---2,031-2,031
2018-09-132,0372,0372,0312,0311,1002,031
2018-09-12---2,069-2,069
2018-09-112,0382,0702,0382,0691,2002,069
2018-09-10---2,038-2,038
2018-09-072,0352,0382,0352,0382002,038
2018-09-062,0482,0482,0382,0382002,038
2018-09-052,0362,0362,0362,0361002,036
2018-09-04---2,073-2,073
2018-09-032,0662,0732,0662,0732002,073
2018-08-312,0402,0532,0402,0535002,053
2018-08-30---2,082-2,082
2018-08-292,0362,0822,0362,0825002,082
2018-08-282,0422,0442,0372,0376002,037
2018-08-272,0752,0802,0402,0401,2002,040
2018-08-242,0322,1002,0302,0401,3002,040
2018-08-232,0282,2302,0282,0707,8002,070
2018-08-222,0382,0382,0282,0289002,028
2018-08-21---2,045-2,045
2018-08-202,0382,0452,0382,0451,5002,045
2018-08-172,0282,0402,0282,0407002,040
2018-08-162,0382,0382,0382,0381,0002,038
2018-08-152,0252,0382,0252,0383002,038
2018-08-142,0232,0402,0232,0403002,040
2018-08-132,0262,0382,0212,0232,3002,023
2018-08-102,0312,0392,0292,0393002,039
2018-08-09---2,040-2,040
2018-08-082,0402,0402,0402,0403002,040
2018-08-072,0392,0402,0392,0402002,040
2018-08-062,0402,0402,0262,0403,2002,040
2018-08-032,0402,0402,0232,0404,3002,040
2018-08-022,0392,0392,0382,0395002,039
2018-08-012,0262,0262,0232,0231,1002,023
2018-07-312,0252,0252,0252,0251002,025
2018-07-302,0402,0402,0252,0251,2002,025
2018-07-272,0392,0402,0392,0401,1002,040
2018-07-262,0392,0392,0392,0391,2002,039
2018-07-252,0252,0302,0252,0302002,030
2018-07-242,0242,0242,0242,0242002,024
2018-07-232,0402,0402,0232,0247002,024
2018-07-202,0402,0402,0402,0402002,040
2018-07-192,0682,0682,0472,0472002,047
2018-07-18---2,047-2,047
2018-07-172,0472,0472,0472,0471002,047
2018-07-132,0542,0542,0472,0472002,047
2018-07-122,0542,0542,0542,0542002,054
2018-07-11---2,075-2,075
2018-07-102,0752,0752,0752,0752002,075
2018-07-092,0912,0912,0912,0911,9002,091
2018-07-062,0952,0952,0912,0914002,091
2018-07-05---2,100-2,100
2018-07-042,1002,1002,1002,1001002,100
2018-07-032,1302,1302,1002,1001,4002,100
2018-07-022,1052,1082,1052,1088002,108
2018-06-292,1542,1542,1042,1041,6002,104
2018-06-282,1002,1002,1002,1002002,100
2018-06-27---2,100-2,100
2018-06-262,1102,1102,1002,1007002,100
2018-06-252,0872,0872,0652,0652002,065
2018-06-222,0892,0892,0892,0891002,089
2018-06-212,0952,0952,0562,0563002,056
2018-06-202,0972,0982,0942,0952,4002,095
2018-06-192,0972,0982,0972,0971,8002,097
2018-06-182,0762,0972,0502,0974002,097
2018-06-152,0762,0762,0762,0762002,076
2018-06-142,0972,0972,0972,0971,0002,097
2018-06-132,0982,0982,0972,0974002,097
2018-06-122,1672,1672,0982,0982,9002,098
2018-06-11---2,100-2,100
2018-06-082,1002,1002,1002,1001002,100
2018-06-072,1002,1002,0972,1003002,100
2018-06-062,1002,1002,1002,1001002,100
2018-06-052,1002,1002,0972,1001,3002,100
2018-06-042,0972,0982,0972,0987002,098
2018-06-012,0982,0982,0982,0981002,098
2018-05-312,0972,1002,0972,0972,3002,097
2018-05-302,0972,0972,0902,0971,9002,097
2018-05-292,0982,0982,0982,0981002,098
2018-05-282,0992,0992,0762,0989002,098
2018-05-252,0652,0702,0652,0702,8002,070
2018-05-242,0602,0652,0602,0654002,065
2018-05-232,0602,0602,0602,0607002,060
2018-05-222,0652,0652,0602,0604002,060
2018-05-212,0602,0602,0602,0601,6002,060
2018-05-182,0602,0602,0602,0604002,060
2018-05-17---2,060-2,060
2018-05-162,0602,0702,0602,0602,2002,060
2018-05-15---2,060-2,060
2018-05-142,0502,0602,0502,0602,0002,060
2018-05-112,0382,0382,0362,0367002,036
2018-05-102,0202,0202,0202,0201002,020
2018-05-092,0232,0232,0152,0204002,020
2018-05-082,0152,0152,0152,0151002,015
2018-05-072,0242,0262,0242,0247002,024
2018-05-022,0242,0242,0242,0241002,024
2018-05-012,0102,0352,0102,0101,9002,010
2018-04-272,0112,0112,0102,0102,3002,010
2018-04-262,0232,0232,0232,0237002,023
2018-04-252,0152,0212,0152,0213002,021
2018-04-242,0232,0232,0232,0232002,023
2018-04-232,0232,0232,0232,0231002,023
2018-04-202,0012,0022,0012,0023002,002
2018-04-19---2,002-2,002
2018-04-162,0022,0022,0022,0023002,002
2018-04-122,0152,0152,0062,0064002,006
2018-04-092,0202,0212,0152,0154002,015
2018-04-062,0152,0202,0152,0202002,020
2018-04-052,0162,0162,0152,0152002,015
2018-04-042,0222,0222,0202,0202002,020
2018-04-032,0802,0802,0302,0302002,030
2018-03-302,0992,0992,0322,0323002,032
2018-03-292,1882,1882,1002,1007002,100
2018-03-281,9991,9991,9971,9988001,998
2018-03-272,0202,0202,0202,0207002,020
2018-03-262,0202,0202,0182,0187002,018
2018-03-232,0352,0352,0202,0209002,020
2018-03-222,0482,0532,0452,0475002,047
2018-03-162,0472,0682,0462,0684002,068
2018-03-132,0472,0472,0472,0472002,047
2018-03-122,0552,0552,0552,0552002,055
2018-03-092,0492,0492,0492,0494002,049
2018-03-082,0512,0512,0492,0494002,049
2018-03-062,0612,0612,0512,0512002,051
2018-03-052,0612,0612,0612,0611002,061
2018-03-022,1012,1012,1002,1003002,100
2018-03-012,1012,1012,1012,1011002,101
2018-02-282,1062,1062,0612,1027002,102
2018-02-272,1342,1342,1082,1085002,108
2018-02-262,0832,2252,0552,0634,1002,063
2018-02-232,0202,0402,0202,0337002,033
2018-02-222,0202,0202,0202,0201002,020
2018-02-212,0122,0312,0122,0312002,031
2018-02-202,0282,0282,0112,0113002,011
2018-02-162,0182,0282,0002,0281,7002,028
2018-02-152,0182,0302,0182,0304002,030
2018-02-142,0342,0342,0332,0343002,034
2018-02-132,0442,0442,0202,0344002,034
2018-02-092,0502,0552,0442,0448002,044
2018-02-082,0502,0502,0502,0501002,050
2018-02-072,0252,0272,0242,0261,3002,026
2018-02-062,0662,0702,0102,0112,8002,011
2018-02-052,0892,0952,0702,0702,1002,070
2018-02-022,1022,1152,0912,0953,7002,095
2018-02-012,0892,0892,0892,0891002,089
2018-01-312,1132,1132,1012,1104002,110
2018-01-302,1012,1142,1002,1141,5002,114
2018-01-292,1172,1172,1152,1154002,115
2018-01-262,1302,1302,1132,1291,4002,129
2018-01-252,1112,1202,1112,1206002,120
2018-01-242,1292,1302,1112,1112,0002,111
2018-01-232,0902,1252,0902,1111,8002,111
2018-01-222,0802,0952,0802,0901,2002,090
2018-01-192,0922,0922,0652,0651,3002,065
2018-01-182,0772,0882,0772,0881,8002,088
2018-01-172,0752,0752,0752,0752,5002,075
2018-01-162,0702,0762,0702,0766002,076
2018-01-152,0702,0702,0702,0701,0002,070
2018-01-122,0702,0752,0702,0758002,075
2018-01-112,0742,0742,0692,0705002,070
2018-01-102,0612,0702,0612,0645002,064
2018-01-092,0562,0752,0562,0591,2002,059
2018-01-052,0552,0792,0552,0557002,055
2018-01-042,0532,0632,0502,0551,4002,055

分割・併合履歴 : [2017-09-27]1株→0.2株