ＫＴＣ(5966)の株価時系列情報
ＫＴＣ(5966)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1991/12/27 | 850 | 850 | 850 | 850 | 2,000 |
| 1991/12/25 | 830 | 830 | 815 | 815 | 5,000 |
| 1991/12/24 | 846 | 846 | 810 | 810 | 8,000 |
| 1991/12/19 | 900 | 900 | 900 | 900 | 2,000 |
| 1991/12/18 | 930 | 930 | 930 | 930 | 1,000 |
| 1991/12/11 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1991/12/10 | 980 | 980 | 980 | 980 | 1,000 |
| 1991/12/09 | 1,000 | 1,000 | 980 | 980 | 2,000 |
| 1991/12/06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1991/12/04 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1991/12/03 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1991/11/29 | 1,090 | 1,090 | 1,020 | 1,020 | 3,000 |
| 1991/11/25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1991/11/14 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1991/11/13 | 1,120 | 1,150 | 1,120 | 1,150 | 13,000 |
| 1991/11/12 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 |
| 1991/11/11 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 |
| 1991/11/08 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 1991/11/07 | 1,080 | 1,080 | 1,080 | 1,080 | 9,000 |
| 1991/11/06 | 1,120 | 1,120 | 1,100 | 1,100 | 2,000 |
| 1991/11/05 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1991/10/31 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1991/10/30 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1991/10/29 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1991/10/28 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1991/10/25 | 1,110 | 1,110 | 1,100 | 1,110 | 3,000 |
| 1991/10/23 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1991/10/18 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1991/10/07 | 1,120 | 1,120 | 1,110 | 1,110 | 7,000 |
| 1991/10/04 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1991/10/03 | 1,150 | 1,150 | 1,130 | 1,130 | 4,000 |
| 1991/10/02 | 1,150 | 1,150 | 1,130 | 1,130 | 5,000 |
| 1991/10/01 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1991/09/30 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1991/09/27 | 1,120 | 1,120 | 1,080 | 1,080 | 22,000 |
| 1991/09/20 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1991/09/19 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 |
| 1991/09/17 | 1,110 | 1,130 | 1,110 | 1,130 | 5,000 |
| 1991/09/13 | 1,120 | 1,120 | 1,080 | 1,080 | 11,000 |
| 1991/09/12 | 1,120 | 1,130 | 1,080 | 1,130 | 12,000 |
| 1991/09/11 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 |
| 1991/09/10 | 1,150 | 1,180 | 1,150 | 1,180 | 10,000 |
| 1991/09/09 | 1,230 | 1,230 | 1,210 | 1,210 | 3,000 |
| 1991/09/06 | 1,210 | 1,220 | 1,180 | 1,200 | 10,000 |
| 1991/09/05 | 1,190 | 1,210 | 1,120 | 1,210 | 17,000 |
| 1991/09/04 | 1,290 | 1,300 | 1,240 | 1,240 | 11,000 |
| 1991/09/03 | 1,330 | 1,330 | 1,300 | 1,300 | 5,000 |
| 1991/09/02 | 1,360 | 1,360 | 1,330 | 1,330 | 22,000 |
| 1991/08/30 | 1,530 | 1,530 | 1,530 | 1,530 | 3,000 |
| 1991/08/29 | 1,680 | 1,680 | 1,600 | 1,610 | 114,000 |
| 1991/08/28 | 1,760 | 1,830 | 1,700 | 1,700 | 184,000 |
| 1991/08/27 | 1,630 | 1,780 | 1,630 | 1,780 | 140,000 |
| 1991/08/26 | 1,430 | 1,600 | 1,430 | 1,600 | 28,000 |
| 1991/08/23 | 1,330 | 1,420 | 1,330 | 1,410 | 17,000 |
| 1991/08/22 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 |
| 1991/08/21 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1991/08/20 | 1,310 | 1,380 | 1,310 | 1,380 | 24,000 |
| 1991/08/19 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 |
| 1991/08/16 | 1,300 | 1,440 | 1,300 | 1,420 | 35,000 |
| 1991/08/15 | 1,250 | 1,300 | 1,240 | 1,300 | 29,000 |
| 1991/08/14 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1991/08/09 | 1,230 | 1,250 | 1,220 | 1,250 | 4,000 |
| 1991/08/08 | 1,140 | 1,210 | 1,140 | 1,210 | 6,000 |
| 1991/08/05 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1991/08/02 | 1,080 | 1,080 | 1,080 | 1,080 | 8,000 |
| 1991/07/30 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1991/07/24 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1991/07/23 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1991/07/22 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1991/07/18 | 1,080 | 1,140 | 1,080 | 1,140 | 2,000 |
| 1991/07/17 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 |
| 1991/07/05 | 1,120 | 1,160 | 1,120 | 1,150 | 9,000 |
| 1991/07/03 | 1,270 | 1,270 | 1,250 | 1,250 | 4,000 |
| 1991/07/02 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1991/07/01 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 1991/06/28 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 |
| 1991/06/27 | 1,250 | 1,250 | 1,240 | 1,240 | 2,000 |
| 1991/06/26 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1991/06/25 | 1,250 | 1,250 | 1,240 | 1,240 | 4,000 |
| 1991/06/24 | 1,270 | 1,270 | 1,250 | 1,250 | 4,000 |
| 1991/06/21 | 1,250 | 1,250 | 1,240 | 1,240 | 4,000 |
| 1991/06/20 | 1,230 | 1,250 | 1,230 | 1,250 | 11,000 |
| 1991/06/19 | 1,280 | 1,280 | 1,250 | 1,250 | 7,000 |
| 1991/06/18 | 1,300 | 1,300 | 1,280 | 1,280 | 8,000 |
| 1991/06/17 | 1,300 | 1,300 | 1,280 | 1,300 | 20,000 |
| 1991/06/14 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1991/06/13 | 1,250 | 1,280 | 1,250 | 1,250 | 4,000 |
| 1991/06/12 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1991/06/07 | 1,300 | 1,300 | 1,280 | 1,280 | 5,000 |
| 1991/06/06 | 1,300 | 1,300 | 1,280 | 1,300 | 18,000 |
| 1991/06/05 | 1,300 | 1,300 | 1,280 | 1,300 | 23,000 |
| 1991/06/04 | 1,300 | 1,300 | 1,260 | 1,300 | 48,000 |
| 1991/06/03 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 1991/05/31 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1991/05/30 | 1,320 | 1,320 | 1,300 | 1,300 | 11,000 |
| 1991/05/29 | 1,340 | 1,340 | 1,320 | 1,340 | 8,000 |
| 1991/05/28 | 1,400 | 1,400 | 1,340 | 1,340 | 12,000 |
| 1991/05/27 | 1,430 | 1,430 | 1,350 | 1,380 | 17,000 |
| 1991/05/21 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1991/05/16 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1991/05/15 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1991/05/13 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1991/05/09 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1991/04/22 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1991/04/19 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 1991/04/18 | 1,400 | 1,420 | 1,400 | 1,420 | 3,000 |
| 1991/04/17 | 1,400 | 1,400 | 1,370 | 1,400 | 3,000 |
| 1991/04/15 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1991/04/05 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1991/03/28 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1991/03/27 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 1991/03/20 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1991/03/19 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 1991/03/18 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 |
| 1991/03/13 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 1991/03/05 | 1,690 | 1,690 | 1,690 | 1,690 | 4,000 |
| 1991/02/18 | 1,830 | 1,850 | 1,830 | 1,840 | 21,000 |
| 1991/02/14 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 |
| 1991/02/12 | 1,730 | 1,890 | 1,730 | 1,890 | 15,000 |
| 1991/02/08 | 1,550 | 1,690 | 1,550 | 1,690 | 29,000 |
| 1991/02/06 | 1,490 | 1,490 | 1,490 | 1,490 | 10,000 |
| 1991/02/05 | 1,490 | 1,500 | 1,490 | 1,500 | 2,000 |
| 1991/02/04 | 1,490 | 1,510 | 1,490 | 1,510 | 4,000 |
| 1991/02/01 | 1,570 | 1,570 | 1,570 | 1,570 | 3,000 |
| 1991/01/31 | 1,380 | 1,610 | 1,380 | 1,600 | 57,000 |
| 1991/01/30 | 1,410 | 1,430 | 1,390 | 1,420 | 10,000 |
| 1991/01/11 | 1,570 | 1,570 | 1,570 | 1,570 | 12,000 |
| 1991/01/07 | 1,630 | 1,650 | 1,630 | 1,650 | 2,000 |