5966 KTC(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,824	1,844	1,824	1,844	400	1,844
2020-12-29	1,830	1,830	1,830	1,830	100	1,830
2020-12-28	1,831	1,843	1,831	1,840	1,000	1,840
2020-12-25	1,833	1,833	1,823	1,831	700	1,831
2020-12-24	1,829	1,829	1,828	1,828	600	1,828
2020-12-23	1,824	1,829	1,820	1,829	1,400	1,829
2020-12-22	1,835	1,847	1,830	1,840	1,000	1,840
2020-12-21	1,845	1,845	1,845	1,845	200	1,845
2020-12-18	1,847	1,847	1,845	1,845	200	1,845
2020-12-17	1,830	1,849	1,830	1,849	300	1,849
2020-12-16	1,827	1,848	1,827	1,829	400	1,829
2020-12-15	1,849	1,849	1,826	1,826	500	1,826
2020-12-14	1,848	1,849	1,848	1,849	1,800	1,849
2020-12-11	1,820	1,823	1,820	1,823	700	1,823
2020-12-10	1,821	1,821	1,821	1,821	300	1,821
2020-12-09	1,822	1,822	1,821	1,821	500	1,821
2020-12-08	-	-	-	1,840	-	1,840
2020-12-07	1,841	1,841	1,840	1,840	300	1,840
2020-12-04	1,841	1,850	1,841	1,850	900	1,850
2020-12-03	1,848	1,848	1,840	1,848	2,100	1,848
2020-12-02	1,840	1,840	1,820	1,840	1,500	1,840
2020-12-01	1,831	1,847	1,831	1,840	900	1,840
2020-11-30	1,850	1,850	1,820	1,820	1,000	1,820
2020-11-27	-	-	-	1,855	-	1,855
2020-11-26	1,821	1,856	1,821	1,855	1,000	1,855
2020-11-25	1,846	1,848	1,821	1,821	700	1,821
2020-11-24	1,844	1,846	1,823	1,846	500	1,846
2020-11-20	1,813	1,844	1,813	1,844	200	1,844
2020-11-19	1,820	1,846	1,820	1,846	200	1,846
2020-11-18	1,820	1,820	1,820	1,820	100	1,820
2020-11-17	1,850	1,850	1,820	1,820	1,100	1,820
2020-11-16	1,836	1,836	1,836	1,836	100	1,836
2020-11-13	1,827	1,837	1,821	1,836	800	1,836
2020-11-12	1,850	1,850	1,836	1,836	300	1,836
2020-11-11	1,860	1,860	1,859	1,859	400	1,859
2020-11-10	1,827	1,860	1,827	1,859	1,200	1,859
2020-11-09	1,829	1,829	1,821	1,821	1,600	1,821
2020-11-06	1,821	1,826	1,821	1,826	200	1,826
2020-11-05	1,821	1,821	1,821	1,821	200	1,821
2020-11-04	-	-	-	1,861	-	1,861
2020-11-02	-	-	-	1,861	-	1,861
2020-10-30	-	-	-	1,861	-	1,861
2020-10-29	-	-	-	1,861	-	1,861
2020-10-28	-	-	-	1,861	-	1,861
2020-10-27	-	-	-	1,861	-	1,861
2020-10-26	1,861	1,861	1,861	1,861	1,000	1,861
2020-10-23	1,821	1,821	1,821	1,821	100	1,821
2020-10-22	1,820	1,820	1,820	1,820	100	1,820
2020-10-21	1,820	1,820	1,820	1,820	100	1,820
2020-10-20	1,824	1,824	1,820	1,820	200	1,820
2020-10-19	1,837	1,860	1,824	1,824	2,200	1,824
2020-10-16	1,852	1,852	1,837	1,837	200	1,837
2020-10-15	1,838	1,852	1,838	1,852	300	1,852
2020-10-14	1,847	1,887	1,836	1,852	2,700	1,852
2020-10-13	1,847	1,847	1,847	1,847	100	1,847
2020-10-12	1,835	1,846	1,835	1,846	200	1,846
2020-10-09	1,839	1,874	1,835	1,835	600	1,835
2020-10-08	1,870	1,870	1,839	1,839	200	1,839
2020-10-07	1,870	1,870	1,870	1,870	100	1,870
2020-10-06	1,869	1,870	1,869	1,870	200	1,870
2020-10-05	1,877	1,877	1,869	1,870	300	1,870
2020-10-02	1,871	1,883	1,836	1,883	600	1,883
2020-09-30	1,835	1,871	1,835	1,871	500	1,871
2020-09-29	1,832	1,835	1,832	1,835	500	1,835
2020-09-28	1,865	1,870	1,832	1,832	1,400	1,832
2020-09-25	1,890	1,890	1,870	1,870	500	1,870
2020-09-24	1,840	1,897	1,840	1,895	1,400	1,895
2020-09-23	1,810	1,850	1,810	1,831	600	1,831
2020-09-18	1,805	1,805	1,805	1,805	100	1,805
2020-09-17	1,833	1,833	1,805	1,805	200	1,805
2020-09-16	1,791	1,880	1,791	1,833	3,400	1,833
2020-09-15	1,791	1,791	1,791	1,791	100	1,791
2020-09-14	1,832	1,832	1,790	1,790	600	1,790
2020-09-11	1,798	1,836	1,798	1,836	200	1,836
2020-09-10	1,798	1,798	1,798	1,798	100	1,798
2020-09-09	1,798	1,798	1,798	1,798	400	1,798
2020-09-08	1,798	1,798	1,798	1,798	200	1,798
2020-09-07	1,760	1,799	1,760	1,799	400	1,799
2020-09-04	1,800	1,800	1,800	1,800	200	1,800
2020-09-03	1,800	1,800	1,800	1,800	200	1,800
2020-09-02	1,800	1,800	1,800	1,800	400	1,800
2020-09-01	1,800	1,850	1,763	1,850	1,200	1,850
2020-08-31	1,800	1,800	1,776	1,800	500	1,800
2020-08-28	1,787	1,800	1,777	1,800	400	1,800
2020-08-27	1,801	1,808	1,780	1,787	3,500	1,787
2020-08-26	1,821	1,830	1,750	1,795	2,600	1,795
2020-08-25	1,821	1,821	1,820	1,821	500	1,821
2020-08-24	1,830	1,830	1,819	1,819	300	1,819
2020-08-21	1,823	1,830	1,823	1,830	400	1,830
2020-08-20	1,820	1,823	1,820	1,823	400	1,823
2020-08-19	1,832	1,832	1,819	1,819	1,300	1,819
2020-08-18	1,874	1,874	1,830	1,832	900	1,832
2020-08-17	1,874	1,874	1,874	1,874	100	1,874
2020-08-14	-	-	-	1,874	-	1,874
2020-08-13	1,874	1,874	1,874	1,874	100	1,874
2020-08-12	1,855	1,968	1,855	1,930	500	1,930
2020-08-11	1,824	1,824	1,823	1,823	200	1,823
2020-08-07	1,829	1,829	1,824	1,824	200	1,824
2020-08-06	1,840	1,869	1,840	1,869	300	1,869
2020-08-05	1,856	1,905	1,841	1,841	1,300	1,841
2020-08-04	1,856	1,856	1,856	1,856	100	1,856
2020-08-03	1,856	1,856	1,856	1,856	100	1,856
2020-07-31	1,869	1,870	1,856	1,856	400	1,856
2020-07-30	1,893	1,893	1,869	1,869	500	1,869
2020-07-29	1,867	1,893	1,867	1,893	600	1,893
2020-07-28	-	-	-	1,947	-	1,947
2020-07-27	1,979	1,979	1,939	1,947	1,200	1,947
2020-07-22	1,854	1,893	1,854	1,893	200	1,893
2020-07-21	1,881	1,881	1,853	1,853	300	1,853
2020-07-20	1,907	1,907	1,907	1,907	100	1,907
2020-07-17	1,907	1,907	1,907	1,907	100	1,907
2020-07-16	-	-	-	1,880	-	1,880
2020-07-15	-	-	-	1,880	-	1,880
2020-07-14	-	-	-	1,880	-	1,880
2020-07-13	1,920	1,920	1,920	1,920	1,200	1,920
2020-07-10	1,884	1,884	1,880	1,880	300	1,880
2020-07-09	1,920	1,935	1,884	1,884	500	1,884
2020-07-08	1,881	1,881	1,881	1,881	100	1,881
2020-07-07	-	-	-	1,875	-	1,875
2020-07-06	1,881	1,881	1,875	1,875	200	1,875
2020-07-03	1,896	1,896	1,871	1,889	900	1,889
2020-07-02	-	-	-	1,998	-	1,998
2020-07-01	1,998	1,998	1,998	1,998	100	1,998
2020-06-30	2,000	2,000	2,000	2,000	2,100	2,000
2020-06-29	1,880	1,889	1,880	1,882	500	1,882
2020-06-26	1,880	1,880	1,872	1,880	1,300	1,880
2020-06-25	1,860	1,889	1,860	1,880	400	1,880
2020-06-24	1,856	1,857	1,850	1,850	500	1,850
2020-06-23	1,833	1,900	1,833	1,895	1,200	1,895
2020-06-22	-	-	-	1,830	-	1,830
2020-06-19	1,830	1,830	1,830	1,830	100	1,830
2020-06-18	-	-	-	1,826	-	1,826
2020-06-17	1,826	1,826	1,826	1,826	400	1,826
2020-06-16	-	-	-	1,825	-	1,825
2020-06-15	1,785	1,825	1,785	1,825	300	1,825
2020-06-12	1,800	1,800	1,800	1,800	400	1,800
2020-06-11	1,821	1,821	1,808	1,808	1,400	1,808
2020-06-10	1,882	1,882	1,841	1,842	1,300	1,842
2020-06-09	1,842	1,842	1,842	1,842	1,000	1,842
2020-06-08	1,842	1,842	1,842	1,842	200	1,842
2020-06-05	1,830	1,850	1,822	1,831	900	1,831
2020-06-04	-	-	-	1,910	-	1,910
2020-06-03	1,910	1,910	1,910	1,910	100	1,910
2020-06-02	1,885	1,885	1,885	1,885	1,400	1,885
2020-06-01	-	-	-	1,885	-	1,885
2020-05-29	1,884	1,885	1,884	1,885	700	1,885
2020-05-28	1,895	1,895	1,894	1,894	500	1,894
2020-05-27	1,895	1,895	1,895	1,895	200	1,895
2020-05-26	1,853	1,904	1,775	1,904	1,300	1,904
2020-05-25	1,795	1,816	1,795	1,815	400	1,815
2020-05-22	1,795	1,795	1,795	1,795	400	1,795
2020-05-21	-	-	-	1,795	-	1,795
2020-05-20	1,795	1,795	1,795	1,795	200	1,795
2020-05-19	-	-	-	1,801	-	1,801
2020-05-18	1,794	1,831	1,794	1,801	700	1,801
2020-05-15	-	-	-	1,789	-	1,789
2020-05-14	1,785	1,804	1,785	1,789	1,300	1,789
2020-05-13	1,917	1,949	1,831	1,860	1,200	1,860
2020-05-12	1,894	1,925	1,894	1,900	1,500	1,900
2020-05-11	1,898	1,899	1,894	1,894	500	1,894
2020-05-08	1,860	1,885	1,860	1,885	300	1,885
2020-05-07	1,826	1,826	1,826	1,826	100	1,826
2020-05-01	-	-	-	1,786	-	1,786
2020-04-30	1,800	1,800	1,786	1,786	700	1,786
2020-04-28	1,800	1,800	1,800	1,800	100	1,800
2020-04-27	1,823	1,823	1,783	1,800	1,300	1,800
2020-04-24	1,800	1,800	1,743	1,743	1,000	1,743
2020-04-23	1,792	1,792	1,792	1,792	100	1,792
2020-04-22	-	-	-	1,778	-	1,778
2020-04-21	1,777	1,798	1,760	1,778	500	1,778
2020-04-20	1,788	1,788	1,750	1,777	500	1,777
2020-04-17	1,790	1,790	1,790	1,790	200	1,790
2020-04-16	1,762	1,762	1,712	1,712	400	1,712
2020-04-15	1,721	1,721	1,721	1,721	400	1,721
2020-04-14	-	-	-	1,716	-	1,716
2020-04-13	1,716	1,716	1,716	1,716	100	1,716
2020-04-10	-	-	-	1,737	-	1,737
2020-04-09	-	-	-	1,737	-	1,737
2020-04-08	1,710	1,737	1,710	1,737	400	1,737
2020-04-07	1,672	1,736	1,672	1,736	800	1,736
2020-04-06	1,670	1,670	1,670	1,670	200	1,670
2020-04-03	1,670	1,670	1,670	1,670	100	1,670
2020-04-02	1,705	1,705	1,671	1,671	1,000	1,671
2020-04-01	-	-	-	1,705	-	1,705
2020-03-31	1,702	1,705	1,702	1,705	200	1,705
2020-03-30	1,700	1,701	1,700	1,700	1,100	1,700
2020-03-27	1,731	1,731	1,725	1,725	200	1,725
2020-03-26	1,771	1,771	1,731	1,731	800	1,731
2020-03-25	1,791	1,791	1,730	1,731	1,200	1,731
2020-03-24	1,800	1,820	1,711	1,711	700	1,711
2020-03-23	1,721	1,751	1,710	1,710	800	1,710
2020-03-19	1,752	1,752	1,717	1,722	1,300	1,722
2020-03-18	1,750	1,830	1,750	1,830	300	1,830
2020-03-17	1,741	1,750	1,741	1,750	300	1,750
2020-03-16	1,847	1,847	1,750	1,750	600	1,750
2020-03-13	1,719	1,750	1,701	1,727	4,200	1,727
2020-03-12	1,887	1,887	1,750	1,755	2,200	1,755
2020-03-11	2,005	2,005	1,875	1,915	300	1,915
2020-03-10	1,802	1,802	1,750	1,765	2,000	1,765
2020-03-09	1,821	1,822	1,800	1,801	1,100	1,801
2020-03-06	1,834	1,860	1,834	1,860	800	1,860
2020-03-05	1,870	1,870	1,870	1,870	500	1,870
2020-03-04	1,888	1,888	1,888	1,888	200	1,888
2020-03-03	1,888	1,894	1,888	1,894	300	1,894
2020-03-02	1,850	1,890	1,836	1,890	1,800	1,890
2020-02-28	1,860	1,865	1,859	1,859	7,100	1,859
2020-02-27	1,975	1,975	1,933	1,933	1,800	1,933
2020-02-26	2,009	2,009	1,975	2,009	900	2,009
2020-02-25	1,962	1,995	1,962	1,995	700	1,995
2020-02-21	2,014	2,014	1,999	2,012	400	2,012
2020-02-20	2,012	2,012	2,012	2,012	100	2,012
2020-02-19	2,004	2,004	2,004	2,004	500	2,004
2020-02-18	2,018	2,018	1,975	2,001	2,400	2,001
2020-02-17	2,079	2,079	2,018	2,018	1,900	2,018
2020-02-14	2,117	2,129	2,098	2,129	1,000	2,129
2020-02-13	2,117	2,117	2,117	2,117	200	2,117
2020-02-12	2,149	2,149	2,120	2,120	900	2,120
2020-02-10	2,120	2,120	2,098	2,098	400	2,098
2020-02-07	2,160	2,160	2,115	2,139	1,600	2,139
2020-02-06	2,180	2,180	2,085	2,141	9,200	2,141
2020-02-05	2,029	2,127	2,029	2,106	9,500	2,106
2020-02-04	2,026	2,030	2,026	2,030	700	2,030
2020-02-03	1,994	1,997	1,985	1,997	500	1,997
2020-01-31	2,037	2,037	2,029	2,029	500	2,029
2020-01-30	2,030	2,030	1,970	1,991	4,400	1,991
2020-01-29	2,042	2,042	2,022	2,022	300	2,022
2020-01-28	2,009	2,010	1,994	2,000	3,200	2,000
2020-01-27	2,020	2,020	2,001	2,019	1,400	2,019
2020-01-24	2,020	2,025	2,017	2,023	1,200	2,023
2020-01-23	2,000	2,010	2,000	2,010	2,000	2,010
2020-01-22	2,021	2,040	2,021	2,040	1,200	2,040
2020-01-21	2,015	2,015	2,015	2,015	100	2,015
2020-01-20	2,003	2,029	2,003	2,025	900	2,025
2020-01-17	2,000	2,010	2,000	2,000	1,000	2,000
2020-01-16	2,029	2,029	2,000	2,000	900	2,000
2020-01-15	2,030	2,030	2,030	2,030	200	2,030
2020-01-14	2,012	2,047	2,012	2,047	600	2,047
2020-01-10	2,037	2,037	2,008	2,008	600	2,008
2020-01-09	2,010	2,014	2,010	2,014	200	2,014
2020-01-08	2,007	2,007	1,999	2,000	2,500	2,000
2020-01-07	2,050	2,050	2,040	2,040	400	2,040
2020-01-06	2,010	2,010	1,971	2,000	2,500	2,000

分割・併合履歴： [2017-09-27]1株→0.2株