5966 KTC(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	-	-	-	2,022	-	2,022
2021-12-29	-	-	-	2,022	-	2,022
2021-12-28	2,022	2,022	2,022	2,022	400	2,022
2021-12-27	2,038	2,038	2,022	2,022	700	2,022
2021-12-24	2,000	2,020	2,000	2,020	400	2,020
2021-12-23	-	-	-	1,966	-	1,966
2021-12-22	-	-	-	1,966	-	1,966
2021-12-21	1,966	1,966	1,966	1,966	100	1,966
2021-12-20	1,970	1,971	1,970	1,971	300	1,971
2021-12-17	2,020	2,020	2,020	2,020	300	2,020
2021-12-16	-	-	-	2,020	-	2,020
2021-12-15	2,020	2,020	2,020	2,020	500	2,020
2021-12-14	2,050	2,050	2,030	2,030	500	2,030
2021-12-13	2,050	2,050	2,050	2,050	1,500	2,050
2021-12-10	2,020	2,020	2,020	2,020	100	2,020
2021-12-09	2,010	2,010	2,010	2,010	200	2,010
2021-12-08	-	-	-	2,010	-	2,010
2021-12-07	2,010	2,010	2,010	2,010	100	2,010
2021-12-06	2,020	2,020	2,000	2,020	700	2,020
2021-12-03	2,050	2,050	2,020	2,020	2,800	2,020
2021-12-02	1,995	2,014	1,995	2,014	800	2,014
2021-12-01	1,990	1,991	1,990	1,991	200	1,991
2021-11-30	1,976	2,000	1,974	2,000	1,200	2,000
2021-11-29	1,960	1,960	1,960	1,960	300	1,960
2021-11-26	1,992	1,992	1,967	1,980	1,100	1,980
2021-11-25	1,970	1,979	1,970	1,978	300	1,978
2021-11-24	1,970	1,970	1,970	1,970	300	1,970
2021-11-22	1,970	1,970	1,970	1,970	100	1,970
2021-11-19	1,971	1,971	1,971	1,971	200	1,971
2021-11-18	1,971	1,971	1,971	1,971	100	1,971
2021-11-17	1,971	1,971	1,971	1,971	100	1,971
2021-11-16	1,970	1,970	1,970	1,970	300	1,970
2021-11-15	1,999	1,999	1,999	1,999	300	1,999
2021-11-12	1,999	1,999	1,999	1,999	500	1,999
2021-11-11	1,999	1,999	1,998	1,998	2,300	1,998
2021-11-10	1,998	1,998	1,998	1,998	200	1,998
2021-11-09	1,975	2,000	1,975	1,999	800	1,999
2021-11-08	-	-	-	1,975	-	1,975
2021-11-05	1,975	1,975	1,975	1,975	100	1,975
2021-11-04	-	-	-	1,971	-	1,971
2021-11-02	-	-	-	1,971	-	1,971
2021-11-01	1,980	2,007	1,971	1,971	3,400	1,971
2021-10-29	-	-	-	1,980	-	1,980
2021-10-28	1,980	1,980	1,980	1,980	200	1,980
2021-10-27	-	-	-	1,999	-	1,999
2021-10-26	1,999	1,999	1,999	1,999	700	1,999
2021-10-25	1,997	1,997	1,997	1,997	200	1,997
2021-10-22	1,988	1,988	1,988	1,988	700	1,988
2021-10-21	-	-	-	1,999	-	1,999
2021-10-20	-	-	-	1,999	-	1,999
2021-10-19	1,999	1,999	1,999	1,999	200	1,999
2021-10-18	1,999	1,999	1,990	1,999	300	1,999
2021-10-15	-	-	-	1,996	-	1,996
2021-10-14	1,996	1,996	1,996	1,996	100	1,996
2021-10-13	1,970	1,970	1,970	1,970	100	1,970
2021-10-12	-	-	-	1,970	-	1,970
2021-10-11	-	-	-	1,970	-	1,970
2021-10-08	1,970	1,999	1,970	1,970	300	1,970
2021-10-07	-	-	-	1,999	-	1,999
2021-10-06	-	-	-	1,999	-	1,999
2021-10-05	-	-	-	1,999	-	1,999
2021-10-04	1,999	1,999	1,999	1,999	100	1,999
2021-10-01	1,970	1,970	1,970	1,970	100	1,970
2021-09-30	1,970	1,970	1,970	1,970	200	1,970
2021-09-29	-	-	-	1,997	-	1,997
2021-09-28	1,997	1,997	1,997	1,997	100	1,997
2021-09-27	1,997	1,997	1,997	1,997	600	1,997
2021-09-24	1,999	2,000	1,976	1,976	300	1,976
2021-09-22	1,975	1,975	1,969	1,969	400	1,969
2021-09-21	-	-	-	1,999	-	1,999
2021-09-17	1,999	1,999	1,999	1,999	100	1,999
2021-09-16	1,966	1,966	1,966	1,966	400	1,966
2021-09-15	1,967	1,967	1,965	1,965	700	1,965
2021-09-14	2,000	2,000	1,983	1,990	1,000	1,990
2021-09-13	2,015	2,015	1,983	1,983	400	1,983
2021-09-10	2,018	2,018	1,990	1,990	1,200	1,990
2021-09-09	2,000	2,000	2,000	2,000	300	2,000
2021-09-08	1,993	1,999	1,993	1,999	200	1,999
2021-09-07	-	-	-	1,977	-	1,977
2021-09-06	1,977	1,978	1,977	1,977	500	1,977
2021-09-03	1,977	1,977	1,976	1,977	700	1,977
2021-09-02	1,995	1,995	1,977	1,977	1,200	1,977
2021-09-01	2,020	2,025	1,998	1,998	700	1,998
2021-08-31	1,996	2,025	1,996	2,025	400	2,025
2021-08-30	2,000	2,000	1,998	1,998	200	1,998
2021-08-27	2,000	2,000	2,000	2,000	200	2,000
2021-08-26	2,023	2,023	1,996	1,996	700	1,996
2021-08-25	-	-	-	1,997	-	1,997
2021-08-24	1,997	1,997	1,997	1,997	300	1,997
2021-08-23	2,001	2,001	2,001	2,001	100	2,001
2021-08-20	1,998	1,998	1,998	1,998	100	1,998
2021-08-19	1,999	1,999	1,998	1,998	200	1,998
2021-08-18	-	-	-	2,022	-	2,022
2021-08-17	-	-	-	2,022	-	2,022
2021-08-16	-	-	-	2,022	-	2,022
2021-08-13	2,022	2,022	2,022	2,022	100	2,022
2021-08-12	2,000	2,000	2,000	2,000	100	2,000
2021-08-11	2,022	2,022	2,022	2,022	100	2,022
2021-08-10	2,033	2,033	2,000	2,000	200	2,000
2021-08-06	2,034	2,034	2,034	2,034	200	2,034
2021-08-05	-	-	-	2,000	-	2,000
2021-08-04	2,000	2,000	2,000	2,000	200	2,000
2021-08-03	-	-	-	2,000	-	2,000
2021-08-02	2,004	2,004	2,000	2,000	1,300	2,000
2021-07-30	-	-	-	1,997	-	1,997
2021-07-29	-	-	-	1,997	-	1,997
2021-07-28	2,000	2,001	1,997	1,997	1,300	1,997
2021-07-27	2,020	2,020	2,020	2,020	100	2,020
2021-07-26	2,048	2,048	1,998	2,004	1,200	2,004
2021-07-21	2,024	2,024	2,024	2,024	100	2,024
2021-07-20	1,997	2,024	1,995	2,024	700	2,024
2021-07-19	-	-	-	2,025	-	2,025
2021-07-16	2,028	2,028	2,025	2,025	600	2,025
2021-07-15	-	-	-	2,028	-	2,028
2021-07-14	-	-	-	2,028	-	2,028
2021-07-13	2,028	2,028	2,028	2,028	400	2,028
2021-07-12	2,040	2,040	2,040	2,040	2,200	2,040
2021-07-09	2,015	2,028	2,015	2,028	200	2,028
2021-07-08	2,040	2,040	2,033	2,033	200	2,033
2021-07-07	2,050	2,050	2,040	2,040	300	2,040
2021-07-06	2,050	2,050	2,047	2,050	300	2,050
2021-07-05	2,050	2,050	2,050	2,050	100	2,050
2021-07-02	2,046	2,046	2,046	2,046	100	2,046
2021-07-01	-	-	-	2,090	-	2,090
2021-06-30	2,090	2,090	2,090	2,090	100	2,090
2021-06-29	2,080	2,090	2,080	2,090	3,400	2,090
2021-06-28	2,020	2,030	2,020	2,030	800	2,030
2021-06-25	2,010	2,030	2,010	2,020	1,800	2,020
2021-06-24	1,994	1,994	1,994	1,994	100	1,994
2021-06-23	1,998	2,000	1,986	1,992	1,000	1,992
2021-06-22	1,957	1,957	1,957	1,957	100	1,957
2021-06-21	1,993	1,993	1,993	1,993	500	1,993
2021-06-18	-	-	-	1,993	-	1,993
2021-06-17	1,993	1,993	1,993	1,993	100	1,993
2021-06-16	1,999	1,999	1,999	1,999	100	1,999
2021-06-15	-	-	-	1,959	-	1,959
2021-06-14	1,950	2,000	1,950	1,959	1,000	1,959
2021-06-11	2,025	2,025	2,000	2,000	200	2,000
2021-06-10	-	-	-	1,965	-	1,965
2021-06-09	1,960	1,965	1,960	1,965	200	1,965
2021-06-08	-	-	-	2,001	-	2,001
2021-06-07	2,035	2,035	2,001	2,001	600	2,001
2021-06-04	2,000	2,000	2,000	2,000	100	2,000
2021-06-03	-	-	-	2,032	-	2,032
2021-06-02	2,032	2,032	2,032	2,032	100	2,032
2021-06-01	2,000	2,000	2,000	2,000	100	2,000
2021-05-31	2,000	2,000	2,000	2,000	100	2,000
2021-05-28	-	-	-	2,034	-	2,034
2021-05-27	2,034	2,034	2,034	2,034	100	2,034
2021-05-26	2,035	2,035	2,035	2,035	600	2,035
2021-05-25	2,030	2,030	2,020	2,020	500	2,020
2021-05-24	2,000	2,020	2,000	2,020	500	2,020
2021-05-21	-	-	-	2,000	-	2,000
2021-05-20	2,000	2,000	2,000	2,000	800	2,000
2021-05-19	1,978	1,995	1,978	1,995	500	1,995
2021-05-18	1,955	1,970	1,955	1,970	500	1,970
2021-05-17	1,941	1,948	1,941	1,948	400	1,948
2021-05-14	1,948	1,985	1,933	1,985	300	1,985
2021-05-13	1,956	1,958	1,949	1,950	900	1,950
2021-05-12	1,999	2,000	1,956	2,000	1,200	2,000
2021-05-11	1,951	1,980	1,951	1,980	400	1,980
2021-05-10	-	-	-	1,977	-	1,977
2021-05-07	1,980	2,000	1,977	1,977	700	1,977
2021-05-06	1,955	1,960	1,955	1,960	500	1,960
2021-04-30	1,950	1,950	1,950	1,950	200	1,950
2021-04-28	1,950	1,950	1,950	1,950	100	1,950
2021-04-27	-	-	-	1,955	-	1,955
2021-04-26	1,940	1,955	1,940	1,955	1,500	1,955
2021-04-23	1,931	1,931	1,922	1,930	300	1,930
2021-04-22	1,910	1,930	1,905	1,920	700	1,920
2021-04-21	1,905	1,905	1,905	1,905	100	1,905
2021-04-20	1,910	1,910	1,910	1,910	100	1,910
2021-04-19	1,907	1,910	1,907	1,910	300	1,910
2021-04-16	1,913	1,913	1,907	1,907	200	1,907
2021-04-15	-	-	-	1,911	-	1,911
2021-04-14	-	-	-	1,911	-	1,911
2021-04-13	1,901	1,911	1,901	1,911	200	1,911
2021-04-12	1,910	1,910	1,901	1,901	900	1,901
2021-04-09	1,940	1,940	1,940	1,940	400	1,940
2021-04-08	-	-	-	1,910	-	1,910
2021-04-07	1,910	1,910	1,910	1,910	100	1,910
2021-04-06	-	-	-	1,910	-	1,910
2021-04-05	1,900	1,912	1,900	1,910	300	1,910
2021-04-02	1,880	1,880	1,880	1,880	100	1,880
2021-04-01	1,873	1,929	1,869	1,880	1,000	1,880
2021-03-31	1,944	1,944	1,870	1,873	1,500	1,873
2021-03-30	1,950	1,955	1,940	1,944	600	1,944
2021-03-29	1,980	1,995	1,980	1,995	1,200	1,995
2021-03-26	1,983	1,985	1,970	1,970	1,600	1,970
2021-03-25	1,945	1,969	1,940	1,969	700	1,969
2021-03-24	1,942	1,973	1,940	1,973	1,900	1,973
2021-03-23	1,939	1,950	1,925	1,942	600	1,942
2021-03-22	1,935	1,957	1,935	1,939	1,600	1,939
2021-03-19	1,928	1,935	1,928	1,935	600	1,935
2021-03-18	1,901	1,929	1,901	1,909	400	1,909
2021-03-17	1,900	1,925	1,885	1,885	2,100	1,885
2021-03-16	1,901	1,901	1,895	1,896	300	1,896
2021-03-15	1,876	1,903	1,876	1,901	1,200	1,901
2021-03-12	-	-	-	1,873	-	1,873
2021-03-11	1,874	1,884	1,873	1,873	300	1,873
2021-03-10	1,872	1,894	1,872	1,874	300	1,874
2021-03-09	1,874	1,907	1,872	1,872	2,400	1,872
2021-03-08	1,880	1,893	1,870	1,893	1,200	1,893
2021-03-05	1,864	1,880	1,863	1,880	300	1,880
2021-03-04	1,864	1,864	1,864	1,864	400	1,864
2021-03-03	1,862	1,870	1,862	1,864	1,100	1,864
2021-03-02	1,861	1,869	1,861	1,861	600	1,861
2021-03-01	1,860	1,878	1,860	1,878	300	1,878
2021-02-26	1,853	1,860	1,853	1,860	700	1,860
2021-02-25	1,878	1,883	1,872	1,878	700	1,878
2021-02-24	1,859	1,878	1,859	1,878	400	1,878
2021-02-22	1,881	1,883	1,880	1,883	1,200	1,883
2021-02-19	1,856	1,857	1,856	1,857	600	1,857
2021-02-18	1,856	1,875	1,856	1,875	200	1,875
2021-02-17	1,860	1,867	1,860	1,867	200	1,867
2021-02-16	1,855	1,870	1,855	1,867	700	1,867
2021-02-15	1,858	1,871	1,856	1,858	800	1,858
2021-02-12	1,875	1,875	1,857	1,857	500	1,857
2021-02-10	1,877	1,877	1,877	1,877	200	1,877
2021-02-09	1,884	1,884	1,850	1,882	400	1,882
2021-02-08	1,850	1,885	1,850	1,885	2,000	1,885
2021-02-05	1,846	1,866	1,846	1,848	1,300	1,848
2021-02-04	1,844	1,844	1,844	1,844	100	1,844
2021-02-03	1,850	1,850	1,841	1,841	200	1,841
2021-02-02	1,850	1,850	1,850	1,850	100	1,850
2021-02-01	1,835	1,850	1,835	1,850	600	1,850
2021-01-29	1,851	1,851	1,851	1,851	200	1,851
2021-01-28	1,851	1,851	1,851	1,851	200	1,851
2021-01-27	1,847	1,847	1,847	1,847	100	1,847
2021-01-26	1,855	1,870	1,855	1,870	1,900	1,870
2021-01-25	1,850	1,850	1,848	1,850	1,300	1,850
2021-01-22	1,835	1,849	1,832	1,838	800	1,838
2021-01-21	1,835	1,853	1,835	1,837	300	1,837
2021-01-20	1,835	1,835	1,835	1,835	100	1,835
2021-01-19	1,829	1,835	1,829	1,835	200	1,835
2021-01-18	1,855	1,855	1,824	1,824	800	1,824
2021-01-15	1,851	1,855	1,850	1,855	1,200	1,855
2021-01-14	1,850	1,850	1,850	1,850	300	1,850
2021-01-13	1,850	1,850	1,850	1,850	200	1,850
2021-01-12	1,849	1,850	1,845	1,850	600	1,850
2021-01-08	1,833	1,849	1,833	1,849	600	1,849
2021-01-07	1,833	1,847	1,833	1,847	200	1,847
2021-01-06	1,830	1,847	1,830	1,847	600	1,847
2021-01-05	1,840	1,845	1,840	1,845	300	1,845
2021-01-04	1,840	1,840	1,840	1,840	200	1,840

分割・併合履歴： [2017-09-27]1株→0.2株