1. HOME >
  2. 株価時系列 >
  3. 5966 >
  4. 2019年

5966 KTC(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,0652,0652,0242,0302,2002,030
2019-12-272,0592,0772,0582,0683,0002,068
2019-12-262,0582,0582,0462,0461,7002,046
2019-12-252,0372,0402,0372,0404002,040
2019-12-242,0202,0372,0062,0362,0002,036
2019-12-232,0102,0161,9802,0101,6002,010
2019-12-201,9621,9801,9621,9809001,980
2019-12-191,9801,9801,9801,9801,2001,980
2019-12-181,9701,9931,9701,9931,3001,993
2019-12-171,9731,9731,9731,9732001,973
2019-12-161,9442,0001,9442,0001,8002,000
2019-12-131,9721,9731,9461,9461,4001,946
2019-12-122,0002,0001,9781,9791,8001,979
2019-12-112,0062,0122,0002,0048002,004
2019-12-102,0152,0202,0112,0191,0002,019
2019-12-092,0502,0502,0152,0151,5002,015
2019-12-062,0212,0232,0102,0112,4002,011
2019-12-051,9982,0501,9982,0243,7002,024
2019-12-041,9951,9951,9261,9773,2001,977
2019-12-031,8951,9601,8951,9323,0001,932
2019-12-021,8721,8911,8721,8917001,891
2019-11-291,8681,8721,8681,8724001,872
2019-11-281,8701,8731,8601,8601,3001,860
2019-11-271,8691,8691,8691,8691001,869
2019-11-261,8901,8901,8531,8692,0001,869
2019-11-251,8561,8901,8561,8901,5001,890
2019-11-221,8391,8401,8391,8406001,840
2019-11-211,8511,8601,8261,8403,3001,840
2019-11-201,8501,8541,8501,8542001,854
2019-11-191,8471,8601,8471,8476001,847
2019-11-181,8471,8471,8471,8471001,847
2019-11-151,8101,8471,8101,8474001,847
2019-11-141,8501,8501,8151,8156001,815
2019-11-131,8591,8601,8501,8601,8001,860
2019-11-121,8901,8901,8661,8669001,866
2019-11-111,8921,8921,8901,8907001,890
2019-11-081,8001,9001,8001,9002,6001,900
2019-11-071,8001,8081,7801,8001,7001,800
2019-11-061,8001,8001,7921,7923001,792
2019-11-051,8031,8031,8001,8009001,800
2019-11-011,7801,7851,7801,7854001,785
2019-10-31---1,770-1,770
2019-10-301,7871,7871,7701,7706001,770
2019-10-291,7921,7921,7801,7804001,780
2019-10-281,7801,7921,7781,7921,1001,792
2019-10-251,7761,7791,7751,7753001,775
2019-10-241,7761,7761,7761,7761001,776
2019-10-231,7611,7611,7601,7605001,760
2019-10-211,7731,7731,7611,7615001,761
2019-10-181,7731,7731,7731,7731001,773
2019-10-171,7641,7731,7641,7732001,773
2019-10-161,7591,7641,7591,7647001,764
2019-10-151,7191,7801,7191,7775,5001,777
2019-10-111,7551,7591,7541,7595001,759
2019-10-101,7561,7561,7551,7558001,755
2019-10-09---1,756-1,756
2019-10-081,7231,7601,7231,7568001,756
2019-10-071,7601,7601,7591,7605001,760
2019-10-04---1,760-1,760
2019-10-031,7601,7601,7601,7602001,760
2019-10-021,7851,7851,7601,7602001,760
2019-10-01---1,760-1,760
2019-09-301,8001,8001,7601,7602001,760
2019-09-271,8001,8001,8001,8001001,800
2019-09-261,7941,7941,7601,7601,3001,760
2019-09-251,7701,7901,7701,7906001,790
2019-09-241,7701,7701,7701,7701001,770
2019-09-20---1,749-1,749
2019-09-19---1,749-1,749
2019-09-181,7501,7601,7451,7491,8001,749
2019-09-171,7201,7801,7201,7809001,780
2019-09-131,7201,7201,7201,7201,0001,720
2019-09-12---1,760-1,760
2019-09-111,7601,7601,7301,7602,0001,760
2019-09-101,7701,7701,7701,7701001,770
2019-09-09---1,770-1,770
2019-09-061,7561,7701,7561,7702001,770
2019-09-051,7311,7311,7311,7311001,731
2019-09-041,7461,7461,7461,7461001,746
2019-09-03---1,746-1,746
2019-09-02---1,746-1,746
2019-08-30---1,746-1,746
2019-08-291,7471,7601,7461,7466001,746
2019-08-281,7541,7601,7481,7485001,748
2019-08-271,7601,7601,7551,7558001,755
2019-08-261,7601,7601,7601,7605001,760
2019-08-231,7551,7601,7461,7566001,756
2019-08-221,7701,7701,7411,7411,1001,741
2019-08-21---1,758-1,758
2019-08-20---1,758-1,758
2019-08-19---1,758-1,758
2019-08-16---1,758-1,758
2019-08-151,7581,7581,7581,7581001,758
2019-08-14---1,754-1,754
2019-08-131,7821,7821,7501,7547001,754
2019-08-091,7961,7961,7691,7827001,782
2019-08-081,7961,7961,7961,7961001,796
2019-08-071,8001,8021,7961,7969001,796
2019-08-061,7501,8501,7491,7963,5001,796
2019-08-051,7431,7501,7431,7505001,750
2019-08-021,7441,7441,7441,7442001,744
2019-08-011,7391,7491,7201,7352,2001,735
2019-07-311,7791,7791,7791,7791001,779
2019-07-301,7791,7791,7791,7791001,779
2019-07-29---1,780-1,780
2019-07-261,7801,7801,7801,7806001,780
2019-07-251,7731,7781,7731,7783001,778
2019-07-241,7451,7451,7451,7451001,745
2019-07-231,7391,7791,7361,7364001,736
2019-07-22---1,779-1,779
2019-07-191,7791,7791,7791,7791001,779
2019-07-18---1,757-1,757
2019-07-171,7571,7571,7571,7574001,757
2019-07-16---1,761-1,761
2019-07-121,7611,7611,7611,7612001,761
2019-07-11---1,761-1,761
2019-07-101,7731,7731,7331,7617001,761
2019-07-091,8021,8021,7731,7733001,773
2019-07-081,8391,8391,8391,8391,4001,839
2019-07-051,7871,7871,7711,7713001,771
2019-07-041,7711,7711,7711,7717001,771
2019-07-031,7701,7711,7701,7712001,771
2019-07-021,7701,7701,7601,7704001,770
2019-07-011,7711,7711,7701,7704001,770
2019-06-281,8001,8001,7431,7472,2001,747
2019-06-271,7161,7201,7161,7202001,720
2019-06-261,7111,7161,6931,6931,5001,693
2019-06-251,7161,7161,7111,7117001,711
2019-06-241,7091,7091,7091,7091001,709
2019-06-211,7101,7101,7091,7093001,709
2019-06-201,6871,7101,6871,7101,3001,710
2019-06-191,6871,6871,6871,6874001,687
2019-06-181,7021,7021,7011,7013001,701
2019-06-171,7001,7021,7001,7023001,702
2019-06-141,7151,7161,7151,7163001,716
2019-06-131,7031,7031,7031,7031001,703
2019-06-12---1,701-1,701
2019-06-11---1,701-1,701
2019-06-101,7161,7161,7011,7014001,701
2019-06-071,7161,7161,7161,7161001,716
2019-06-061,7161,7161,7161,7162001,716
2019-06-051,7161,7161,7161,7161001,716
2019-06-041,7161,7161,6751,7006001,700
2019-06-031,7011,7011,7001,7002001,700
2019-05-311,7001,7001,7001,7003001,700
2019-05-301,7021,7021,7021,7021001,702
2019-05-291,7151,7161,7001,7009001,700
2019-05-281,7161,7161,7151,7157001,715
2019-05-271,7341,7491,7151,7153,1001,715
2019-05-241,7181,7181,7161,7162001,716
2019-05-231,7001,7181,7001,7185001,718
2019-05-221,6961,6961,6961,6962001,696
2019-05-211,7161,7231,6961,6965001,696
2019-05-201,6931,7161,6931,6965001,696
2019-05-171,7091,7091,7031,7033001,703
2019-05-161,6921,6991,6921,6995001,699
2019-05-151,7051,7051,7051,7055001,705
2019-05-141,7051,7051,7051,7051001,705
2019-05-131,6981,7011,6981,7016001,701
2019-05-101,7301,7301,6981,6984001,698
2019-05-091,7121,7121,6901,6908001,690
2019-05-081,7161,7161,7111,7111,5001,711
2019-05-071,7161,7161,7161,7168001,716
2019-04-261,7201,7401,7011,7122,4001,712
2019-04-251,7101,7101,7011,7106001,710
2019-04-241,7171,7171,7001,7002001,700
2019-04-231,7181,7181,7011,7177001,717
2019-04-221,6931,7181,6711,7181,1001,718
2019-04-191,7381,7381,6901,6933,5001,693
2019-04-181,7501,7601,7371,7371,0001,737
2019-04-171,7501,7501,7501,7505001,750
2019-04-161,7401,7491,7401,7493001,749
2019-04-151,7601,7601,7351,7357001,735
2019-04-121,7701,7701,7701,7702001,770
2019-04-111,7801,7801,7801,7801001,780
2019-04-101,7801,7801,7801,7801001,780
2019-04-091,7961,7961,7801,7803001,780
2019-04-081,8151,8151,7961,7967001,796
2019-04-051,8201,8201,8151,8154001,815
2019-04-041,8201,8201,8201,8203001,820
2019-04-031,8201,8201,8201,8201001,820
2019-04-021,8501,8501,8101,8209001,820
2019-04-011,8511,8511,8491,8501,9001,850
2019-03-291,8611,8611,8501,8501,0001,850
2019-03-281,8751,8751,8601,8605001,860
2019-03-271,8751,8751,8611,8753001,875
2019-03-261,9001,9001,8751,8756001,875
2019-03-251,8511,8601,8501,8607001,860
2019-03-221,8601,8611,8511,8519001,851
2019-03-201,8601,8601,8501,8504001,850
2019-03-191,8601,8701,8511,8704001,870
2019-03-181,8731,8731,8731,8731001,873
2019-03-151,8731,8731,8731,8731001,873
2019-03-14---1,873-1,873
2019-03-131,8701,8731,8701,8732001,873
2019-03-121,8711,8711,8711,8711001,871
2019-03-11---1,871-1,871
2019-03-081,8711,8711,8711,8711001,871
2019-03-071,8791,8791,8791,8791001,879
2019-03-061,8601,8791,8601,8793001,879
2019-03-051,8601,8601,8601,8603001,860
2019-03-041,9001,9001,8601,8607001,860
2019-03-011,9001,9001,9001,9001001,900
2019-02-281,9001,9001,9001,9002001,900
2019-02-271,8821,8831,8511,8514001,851
2019-02-261,9221,9221,9221,9226001,922
2019-02-251,8651,8821,8651,8822001,882
2019-02-22---1,905-1,905
2019-02-21---1,905-1,905
2019-02-20---1,905-1,905
2019-02-19---1,905-1,905
2019-02-18---1,905-1,905
2019-02-15---1,905-1,905
2019-02-141,8711,9051,8711,9053001,905
2019-02-13---1,890-1,890
2019-02-12---1,890-1,890
2019-02-081,8901,8901,8901,8901001,890
2019-02-071,8791,8901,8791,8903001,890
2019-02-061,8441,8791,8441,8797001,879
2019-02-051,8831,9001,8591,8638001,863
2019-02-041,8261,8431,8261,8437001,843
2019-02-011,8431,8591,8431,8593001,859
2019-01-311,8431,8431,8431,8431,1001,843
2019-01-301,9001,9011,9001,9006001,900
2019-01-291,9001,9001,9001,9001001,900
2019-01-281,8991,9001,8991,9008001,900
2019-01-251,8771,8801,8401,8568001,856
2019-01-24---1,822-1,822
2019-01-23---1,822-1,822
2019-01-22---1,822-1,822
2019-01-21---1,822-1,822
2019-01-181,8221,8221,8221,8222001,822
2019-01-171,8451,8451,8221,8223001,822
2019-01-161,7651,8451,7651,8452001,845
2019-01-151,7991,7991,7601,7659001,765
2019-01-111,7731,9201,7721,7973,2001,797
2019-01-101,7161,7731,7161,7734001,773
2019-01-09---1,716-1,716
2019-01-081,7111,7161,7111,7164001,716
2019-01-071,7911,7911,7101,7114001,711
2019-01-041,7311,7411,6601,6712,9001,671

分割・併合履歴 ： [2017-09-27]1株→0.2株