1. HOME >
  2. 株価時系列 >
  3. 5966 >
  4. 2021年

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
2021-12-282,0222,0222,0222,0224002,022
2021-12-272,0382,0382,0222,0227002,022
2021-12-242,0002,0202,0002,0204002,020
2021-12-23---1,966-1,966
2021-12-22---1,966-1,966
2021-12-211,9661,9661,9661,9661001,966
2021-12-201,9701,9711,9701,9713001,971
2021-12-172,0202,0202,0202,0203002,020
2021-12-16---2,020-2,020
2021-12-152,0202,0202,0202,0205002,020
2021-12-142,0502,0502,0302,0305002,030
2021-12-132,0502,0502,0502,0501,5002,050
2021-12-102,0202,0202,0202,0201002,020
2021-12-092,0102,0102,0102,0102002,010
2021-12-08---2,010-2,010
2021-12-072,0102,0102,0102,0101002,010
2021-12-062,0202,0202,0002,0207002,020
2021-12-032,0502,0502,0202,0202,8002,020
2021-12-021,9952,0141,9952,0148002,014
2021-12-011,9901,9911,9901,9912001,991
2021-11-301,9762,0001,9742,0001,2002,000
2021-11-291,9601,9601,9601,9603001,960
2021-11-261,9921,9921,9671,9801,1001,980
2021-11-251,9701,9791,9701,9783001,978
2021-11-241,9701,9701,9701,9703001,970
2021-11-221,9701,9701,9701,9701001,970
2021-11-191,9711,9711,9711,9712001,971
2021-11-181,9711,9711,9711,9711001,971
2021-11-171,9711,9711,9711,9711001,971
2021-11-161,9701,9701,9701,9703001,970
2021-11-151,9991,9991,9991,9993001,999
2021-11-121,9991,9991,9991,9995001,999
2021-11-111,9991,9991,9981,9982,3001,998
2021-11-101,9981,9981,9981,9982001,998
2021-11-091,9752,0001,9751,9998001,999
2021-11-08---1,975-1,975
2021-11-051,9751,9751,9751,9751001,975
2021-11-04---1,971-1,971
2021-11-02---1,971-1,971
2021-11-011,9802,0071,9711,9713,4001,971
2021-10-29---1,980-1,980
2021-10-281,9801,9801,9801,9802001,980
2021-10-27---1,999-1,999
2021-10-261,9991,9991,9991,9997001,999
2021-10-251,9971,9971,9971,9972001,997
2021-10-221,9881,9881,9881,9887001,988
2021-10-21---1,999-1,999
2021-10-20---1,999-1,999
2021-10-191,9991,9991,9991,9992001,999
2021-10-181,9991,9991,9901,9993001,999
2021-10-15---1,996-1,996
2021-10-141,9961,9961,9961,9961001,996
2021-10-131,9701,9701,9701,9701001,970
2021-10-12---1,970-1,970
2021-10-11---1,970-1,970
2021-10-081,9701,9991,9701,9703001,970
2021-10-07---1,999-1,999
2021-10-06---1,999-1,999
2021-10-05---1,999-1,999
2021-10-041,9991,9991,9991,9991001,999
2021-10-011,9701,9701,9701,9701001,970
2021-09-301,9701,9701,9701,9702001,970
2021-09-29---1,997-1,997
2021-09-281,9971,9971,9971,9971001,997
2021-09-271,9971,9971,9971,9976001,997
2021-09-241,9992,0001,9761,9763001,976
2021-09-221,9751,9751,9691,9694001,969
2021-09-21---1,999-1,999
2021-09-171,9991,9991,9991,9991001,999
2021-09-161,9661,9661,9661,9664001,966
2021-09-151,9671,9671,9651,9657001,965
2021-09-142,0002,0001,9831,9901,0001,990
2021-09-132,0152,0151,9831,9834001,983
2021-09-102,0182,0181,9901,9901,2001,990
2021-09-092,0002,0002,0002,0003002,000
2021-09-081,9931,9991,9931,9992001,999
2021-09-07---1,977-1,977
2021-09-061,9771,9781,9771,9775001,977
2021-09-031,9771,9771,9761,9777001,977
2021-09-021,9951,9951,9771,9771,2001,977
2021-09-012,0202,0251,9981,9987001,998
2021-08-311,9962,0251,9962,0254002,025
2021-08-302,0002,0001,9981,9982001,998
2021-08-272,0002,0002,0002,0002002,000
2021-08-262,0232,0231,9961,9967001,996
2021-08-25---1,997-1,997
2021-08-241,9971,9971,9971,9973001,997
2021-08-232,0012,0012,0012,0011002,001
2021-08-201,9981,9981,9981,9981001,998
2021-08-191,9991,9991,9981,9982001,998
2021-08-18---2,022-2,022
2021-08-17---2,022-2,022
2021-08-16---2,022-2,022
2021-08-132,0222,0222,0222,0221002,022
2021-08-122,0002,0002,0002,0001002,000
2021-08-112,0222,0222,0222,0221002,022
2021-08-102,0332,0332,0002,0002002,000
2021-08-062,0342,0342,0342,0342002,034
2021-08-05---2,000-2,000
2021-08-042,0002,0002,0002,0002002,000
2021-08-03---2,000-2,000
2021-08-022,0042,0042,0002,0001,3002,000
2021-07-30---1,997-1,997
2021-07-29---1,997-1,997
2021-07-282,0002,0011,9971,9971,3001,997
2021-07-272,0202,0202,0202,0201002,020
2021-07-262,0482,0481,9982,0041,2002,004
2021-07-212,0242,0242,0242,0241002,024
2021-07-201,9972,0241,9952,0247002,024
2021-07-19---2,025-2,025
2021-07-162,0282,0282,0252,0256002,025
2021-07-15---2,028-2,028
2021-07-14---2,028-2,028
2021-07-132,0282,0282,0282,0284002,028
2021-07-122,0402,0402,0402,0402,2002,040
2021-07-092,0152,0282,0152,0282002,028
2021-07-082,0402,0402,0332,0332002,033
2021-07-072,0502,0502,0402,0403002,040
2021-07-062,0502,0502,0472,0503002,050
2021-07-052,0502,0502,0502,0501002,050
2021-07-022,0462,0462,0462,0461002,046
2021-07-01---2,090-2,090
2021-06-302,0902,0902,0902,0901002,090
2021-06-292,0802,0902,0802,0903,4002,090
2021-06-282,0202,0302,0202,0308002,030
2021-06-252,0102,0302,0102,0201,8002,020
2021-06-241,9941,9941,9941,9941001,994
2021-06-231,9982,0001,9861,9921,0001,992
2021-06-221,9571,9571,9571,9571001,957
2021-06-211,9931,9931,9931,9935001,993
2021-06-18---1,993-1,993
2021-06-171,9931,9931,9931,9931001,993
2021-06-161,9991,9991,9991,9991001,999
2021-06-15---1,959-1,959
2021-06-141,9502,0001,9501,9591,0001,959
2021-06-112,0252,0252,0002,0002002,000
2021-06-10---1,965-1,965
2021-06-091,9601,9651,9601,9652001,965
2021-06-08---2,001-2,001
2021-06-072,0352,0352,0012,0016002,001
2021-06-042,0002,0002,0002,0001002,000
2021-06-03---2,032-2,032
2021-06-022,0322,0322,0322,0321002,032
2021-06-012,0002,0002,0002,0001002,000
2021-05-312,0002,0002,0002,0001002,000
2021-05-28---2,034-2,034
2021-05-272,0342,0342,0342,0341002,034
2021-05-262,0352,0352,0352,0356002,035
2021-05-252,0302,0302,0202,0205002,020
2021-05-242,0002,0202,0002,0205002,020
2021-05-21---2,000-2,000
2021-05-202,0002,0002,0002,0008002,000
2021-05-191,9781,9951,9781,9955001,995
2021-05-181,9551,9701,9551,9705001,970
2021-05-171,9411,9481,9411,9484001,948
2021-05-141,9481,9851,9331,9853001,985
2021-05-131,9561,9581,9491,9509001,950
2021-05-121,9992,0001,9562,0001,2002,000
2021-05-111,9511,9801,9511,9804001,980
2021-05-10---1,977-1,977
2021-05-071,9802,0001,9771,9777001,977
2021-05-061,9551,9601,9551,9605001,960
2021-04-301,9501,9501,9501,9502001,950
2021-04-281,9501,9501,9501,9501001,950
2021-04-27---1,955-1,955
2021-04-261,9401,9551,9401,9551,5001,955
2021-04-231,9311,9311,9221,9303001,930
2021-04-221,9101,9301,9051,9207001,920
2021-04-211,9051,9051,9051,9051001,905
2021-04-201,9101,9101,9101,9101001,910
2021-04-191,9071,9101,9071,9103001,910
2021-04-161,9131,9131,9071,9072001,907
2021-04-15---1,911-1,911
2021-04-14---1,911-1,911
2021-04-131,9011,9111,9011,9112001,911
2021-04-121,9101,9101,9011,9019001,901
2021-04-091,9401,9401,9401,9404001,940
2021-04-08---1,910-1,910
2021-04-071,9101,9101,9101,9101001,910
2021-04-06---1,910-1,910
2021-04-051,9001,9121,9001,9103001,910
2021-04-021,8801,8801,8801,8801001,880
2021-04-011,8731,9291,8691,8801,0001,880
2021-03-311,9441,9441,8701,8731,5001,873
2021-03-301,9501,9551,9401,9446001,944
2021-03-291,9801,9951,9801,9951,2001,995
2021-03-261,9831,9851,9701,9701,6001,970
2021-03-251,9451,9691,9401,9697001,969
2021-03-241,9421,9731,9401,9731,9001,973
2021-03-231,9391,9501,9251,9426001,942
2021-03-221,9351,9571,9351,9391,6001,939
2021-03-191,9281,9351,9281,9356001,935
2021-03-181,9011,9291,9011,9094001,909
2021-03-171,9001,9251,8851,8852,1001,885
2021-03-161,9011,9011,8951,8963001,896
2021-03-151,8761,9031,8761,9011,2001,901
2021-03-12---1,873-1,873
2021-03-111,8741,8841,8731,8733001,873
2021-03-101,8721,8941,8721,8743001,874
2021-03-091,8741,9071,8721,8722,4001,872
2021-03-081,8801,8931,8701,8931,2001,893
2021-03-051,8641,8801,8631,8803001,880
2021-03-041,8641,8641,8641,8644001,864
2021-03-031,8621,8701,8621,8641,1001,864
2021-03-021,8611,8691,8611,8616001,861
2021-03-011,8601,8781,8601,8783001,878
2021-02-261,8531,8601,8531,8607001,860
2021-02-251,8781,8831,8721,8787001,878
2021-02-241,8591,8781,8591,8784001,878
2021-02-221,8811,8831,8801,8831,2001,883
2021-02-191,8561,8571,8561,8576001,857
2021-02-181,8561,8751,8561,8752001,875
2021-02-171,8601,8671,8601,8672001,867
2021-02-161,8551,8701,8551,8677001,867
2021-02-151,8581,8711,8561,8588001,858
2021-02-121,8751,8751,8571,8575001,857
2021-02-101,8771,8771,8771,8772001,877
2021-02-091,8841,8841,8501,8824001,882
2021-02-081,8501,8851,8501,8852,0001,885
2021-02-051,8461,8661,8461,8481,3001,848
2021-02-041,8441,8441,8441,8441001,844
2021-02-031,8501,8501,8411,8412001,841
2021-02-021,8501,8501,8501,8501001,850
2021-02-011,8351,8501,8351,8506001,850
2021-01-291,8511,8511,8511,8512001,851
2021-01-281,8511,8511,8511,8512001,851
2021-01-271,8471,8471,8471,8471001,847
2021-01-261,8551,8701,8551,8701,9001,870
2021-01-251,8501,8501,8481,8501,3001,850
2021-01-221,8351,8491,8321,8388001,838
2021-01-211,8351,8531,8351,8373001,837
2021-01-201,8351,8351,8351,8351001,835
2021-01-191,8291,8351,8291,8352001,835
2021-01-181,8551,8551,8241,8248001,824
2021-01-151,8511,8551,8501,8551,2001,855
2021-01-141,8501,8501,8501,8503001,850
2021-01-131,8501,8501,8501,8502001,850
2021-01-121,8491,8501,8451,8506001,850
2021-01-081,8331,8491,8331,8496001,849
2021-01-071,8331,8471,8331,8472001,847
2021-01-061,8301,8471,8301,8476001,847
2021-01-051,8401,8451,8401,8453001,845
2021-01-041,8401,8401,8401,8402001,840

分割・併合履歴 ： [2017-09-27]1株→0.2株