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 |
|---|---|---|---|---|---|
| 1996/12/30 | 778 | 778 | 778 | 778 | 3,000 |
| 1996/12/26 | 755 | 785 | 755 | 785 | 2,000 |
| 1996/12/25 | 755 | 755 | 755 | 755 | 8,000 |
| 1996/12/24 | 755 | 755 | 755 | 755 | 9,000 |
| 1996/12/20 | 755 | 760 | 755 | 760 | 2,000 |
| 1996/12/19 | 755 | 755 | 755 | 755 | 1,000 |
| 1996/12/16 | 760 | 760 | 760 | 760 | 1,000 |
| 1996/12/13 | 755 | 770 | 755 | 770 | 11,000 |
| 1996/12/12 | 755 | 755 | 755 | 755 | 1,000 |
| 1996/12/11 | 760 | 760 | 755 | 755 | 4,000 |
| 1996/12/10 | 755 | 755 | 755 | 755 | 2,000 |
| 1996/12/06 | 745 | 745 | 745 | 745 | 3,000 |
| 1996/12/04 | 745 | 760 | 745 | 760 | 7,000 |
| 1996/12/03 | 749 | 749 | 749 | 749 | 1,000 |
| 1996/12/02 | 760 | 760 | 760 | 760 | 1,000 |
| 1996/11/29 | 750 | 760 | 750 | 760 | 3,000 |
| 1996/11/26 | 730 | 730 | 730 | 730 | 2,000 |
| 1996/11/21 | 749 | 749 | 749 | 749 | 1,000 |
| 1996/11/20 | 735 | 735 | 735 | 735 | 1,000 |
| 1996/11/14 | 760 | 760 | 760 | 760 | 1,000 |
| 1996/11/13 | 740 | 740 | 740 | 740 | 2,000 |
| 1996/11/08 | 756 | 765 | 740 | 740 | 14,000 |
| 1996/11/07 | 750 | 755 | 750 | 755 | 2,000 |
| 1996/11/06 | 750 | 750 | 750 | 750 | 10,000 |
| 1996/11/05 | 746 | 746 | 746 | 746 | 4,000 |
| 1996/11/01 | 750 | 750 | 750 | 750 | 1,000 |
| 1996/10/31 | 746 | 746 | 730 | 730 | 3,000 |
| 1996/10/28 | 740 | 740 | 740 | 740 | 1,000 |
| 1996/10/25 | 731 | 750 | 731 | 750 | 2,000 |
| 1996/10/24 | 740 | 740 | 740 | 740 | 3,000 |
| 1996/10/22 | 750 | 750 | 750 | 750 | 2,000 |
| 1996/10/18 | 760 | 760 | 760 | 760 | 1,000 |
| 1996/10/14 | 760 | 760 | 760 | 760 | 1,000 |
| 1996/10/11 | 750 | 750 | 750 | 750 | 1,000 |
| 1996/10/07 | 725 | 726 | 725 | 726 | 2,000 |
| 1996/10/02 | 736 | 736 | 725 | 725 | 9,000 |
| 1996/10/01 | 736 | 736 | 736 | 736 | 3,000 |
| 1996/09/30 | 730 | 730 | 730 | 730 | 2,000 |
| 1996/09/27 | 731 | 731 | 730 | 730 | 2,000 |
| 1996/09/26 | 725 | 725 | 725 | 725 | 2,000 |
| 1996/09/25 | 743 | 743 | 743 | 743 | 2,000 |
| 1996/09/24 | 753 | 753 | 753 | 753 | 2,000 |
| 1996/09/19 | 756 | 756 | 756 | 756 | 2,000 |
| 1996/09/17 | 753 | 753 | 753 | 753 | 2,000 |
| 1996/09/11 | 752 | 752 | 752 | 752 | 1,000 |
| 1996/09/09 | 752 | 752 | 752 | 752 | 1,000 |
| 1996/09/06 | 752 | 752 | 752 | 752 | 2,000 |
| 1996/09/04 | 755 | 755 | 755 | 755 | 1,000 |
| 1996/09/03 | 766 | 766 | 752 | 752 | 9,000 |
| 1996/08/30 | 762 | 762 | 762 | 762 | 1,000 |
| 1996/08/29 | 752 | 752 | 752 | 752 | 5,000 |
| 1996/08/28 | 764 | 764 | 764 | 764 | 1,000 |
| 1996/08/26 | 763 | 765 | 763 | 764 | 3,000 |
| 1996/08/21 | 760 | 760 | 751 | 751 | 22,000 |
| 1996/08/13 | 780 | 780 | 750 | 750 | 9,000 |
| 1996/08/12 | 770 | 770 | 770 | 770 | 1,000 |
| 1996/08/05 | 828 | 835 | 828 | 835 | 9,000 |
| 1996/08/02 | 755 | 755 | 754 | 754 | 2,000 |
| 1996/08/01 | 783 | 783 | 770 | 770 | 10,000 |
| 1996/07/31 | 782 | 783 | 782 | 783 | 10,000 |
| 1996/07/30 | 785 | 786 | 785 | 786 | 16,000 |
| 1996/07/29 | 785 | 788 | 785 | 785 | 29,000 |
| 1996/07/26 | 784 | 784 | 784 | 784 | 2,000 |
| 1996/07/25 | 782 | 782 | 782 | 782 | 1,000 |
| 1996/07/23 | 801 | 801 | 801 | 801 | 1,000 |
| 1996/07/19 | 803 | 803 | 800 | 800 | 10,000 |
| 1996/07/18 | 843 | 843 | 843 | 843 | 2,000 |
| 1996/07/12 | 798 | 798 | 798 | 798 | 5,000 |
| 1996/07/11 | 858 | 858 | 858 | 858 | 2,000 |
| 1996/07/08 | 860 | 860 | 860 | 860 | 1,000 |
| 1996/07/05 | 854 | 855 | 850 | 850 | 17,000 |
| 1996/07/03 | 858 | 858 | 858 | 858 | 7,000 |
| 1996/07/02 | 864 | 864 | 864 | 864 | 1,000 |
| 1996/07/01 | 860 | 865 | 859 | 865 | 5,000 |
| 1996/06/28 | 844 | 859 | 844 | 859 | 5,000 |
| 1996/06/27 | 845 | 845 | 844 | 844 | 2,000 |
| 1996/06/26 | 844 | 844 | 844 | 844 | 18,000 |
| 1996/06/25 | 844 | 845 | 840 | 840 | 11,000 |
| 1996/06/24 | 844 | 845 | 844 | 845 | 3,000 |
| 1996/06/21 | 839 | 845 | 835 | 844 | 6,000 |
| 1996/06/20 | 800 | 836 | 800 | 835 | 17,000 |
| 1996/06/19 | 800 | 800 | 790 | 800 | 13,000 |
| 1996/06/18 | 825 | 825 | 825 | 825 | 3,000 |
| 1996/06/14 | 790 | 791 | 790 | 790 | 16,000 |
| 1996/06/13 | 800 | 800 | 800 | 800 | 4,000 |
| 1996/06/12 | 800 | 800 | 800 | 800 | 1,000 |
| 1996/06/11 | 800 | 800 | 800 | 800 | 1,000 |
| 1996/06/06 | 801 | 801 | 790 | 790 | 10,000 |
| 1996/06/05 | 800 | 800 | 800 | 800 | 1,000 |
| 1996/06/04 | 800 | 800 | 800 | 800 | 2,000 |
| 1996/06/03 | 803 | 803 | 795 | 795 | 12,000 |
| 1996/05/31 | 826 | 826 | 800 | 803 | 8,000 |
| 1996/05/30 | 816 | 816 | 816 | 816 | 3,000 |
| 1996/05/29 | 830 | 830 | 814 | 814 | 5,000 |
| 1996/05/23 | 879 | 880 | 860 | 860 | 13,000 |
| 1996/05/21 | 839 | 839 | 839 | 839 | 1,000 |
| 1996/05/20 | 821 | 821 | 821 | 821 | 2,000 |
| 1996/05/16 | 830 | 830 | 820 | 820 | 2,000 |
| 1996/05/15 | 840 | 840 | 840 | 840 | 2,000 |
| 1996/05/14 | 865 | 865 | 836 | 836 | 7,000 |
| 1996/05/13 | 840 | 879 | 835 | 879 | 15,000 |
| 1996/05/10 | 830 | 840 | 830 | 840 | 4,000 |
| 1996/05/09 | 846 | 846 | 846 | 846 | 2,000 |
| 1996/05/07 | 836 | 836 | 836 | 836 | 1,000 |
| 1996/05/02 | 834 | 834 | 816 | 816 | 14,000 |
| 1996/05/01 | 814 | 834 | 814 | 834 | 8,000 |
| 1996/04/30 | 846 | 846 | 832 | 834 | 7,000 |
| 1996/04/26 | 850 | 850 | 846 | 846 | 5,000 |
| 1996/04/25 | 845 | 845 | 845 | 845 | 1,000 |
| 1996/04/24 | 845 | 845 | 845 | 845 | 3,000 |
| 1996/04/23 | 851 | 865 | 840 | 840 | 14,000 |
| 1996/04/22 | 840 | 841 | 840 | 841 | 4,000 |
| 1996/04/19 | 851 | 851 | 851 | 851 | 1,000 |
| 1996/04/18 | 875 | 875 | 851 | 872 | 11,000 |
| 1996/04/17 | 865 | 865 | 855 | 855 | 3,000 |
| 1996/04/16 | 831 | 831 | 826 | 826 | 4,000 |
| 1996/04/15 | 851 | 851 | 851 | 851 | 1,000 |
| 1996/04/12 | 860 | 875 | 855 | 855 | 7,000 |
| 1996/04/11 | 884 | 884 | 830 | 850 | 6,000 |
| 1996/04/10 | 875 | 899 | 875 | 895 | 9,000 |
| 1996/04/09 | 885 | 910 | 885 | 900 | 18,000 |
| 1996/04/08 | 864 | 885 | 864 | 885 | 7,000 |
| 1996/04/05 | 850 | 871 | 844 | 844 | 6,000 |
| 1996/04/04 | 844 | 844 | 844 | 844 | 6,000 |
| 1996/04/03 | 874 | 874 | 854 | 864 | 10,000 |
| 1996/04/02 | 845 | 880 | 845 | 864 | 29,000 |
| 1996/04/01 | 909 | 909 | 909 | 909 | 2,000 |
| 1996/03/29 | 915 | 916 | 903 | 911 | 18,000 |
| 1996/03/28 | 944 | 944 | 923 | 923 | 14,000 |
| 1996/03/27 | 1,000 | 1,000 | 970 | 979 | 32,000 |
| 1996/03/26 | 980 | 1,010 | 980 | 1,010 | 64,000 |
| 1996/03/25 | 980 | 989 | 979 | 985 | 15,000 |
| 1996/03/22 | 981 | 995 | 980 | 989 | 50,000 |
| 1996/03/21 | 955 | 984 | 955 | 984 | 55,000 |
| 1996/03/19 | 945 | 958 | 940 | 955 | 22,000 |
| 1996/03/18 | 944 | 986 | 944 | 950 | 65,000 |
| 1996/03/15 | 905 | 960 | 905 | 944 | 126,000 |
| 1996/03/14 | 885 | 885 | 860 | 860 | 8,000 |
| 1996/03/13 | 870 | 895 | 870 | 895 | 43,000 |
| 1996/03/12 | 869 | 869 | 869 | 869 | 1,000 |
| 1996/03/08 | 870 | 870 | 870 | 870 | 4,000 |
| 1996/03/07 | 875 | 875 | 875 | 875 | 1,000 |
| 1996/03/06 | 860 | 875 | 860 | 875 | 4,000 |
| 1996/03/05 | 866 | 866 | 860 | 860 | 6,000 |
| 1996/03/04 | 880 | 900 | 879 | 879 | 8,000 |
| 1996/03/01 | 859 | 880 | 859 | 880 | 16,000 |
| 1996/02/29 | 860 | 860 | 860 | 860 | 2,000 |
| 1996/02/28 | 819 | 860 | 819 | 860 | 15,000 |
| 1996/02/27 | 815 | 820 | 810 | 820 | 9,000 |
| 1996/02/26 | 815 | 815 | 815 | 815 | 1,000 |
| 1996/02/23 | 809 | 815 | 808 | 815 | 10,000 |
| 1996/02/22 | 800 | 807 | 800 | 807 | 7,000 |
| 1996/02/21 | 795 | 795 | 795 | 795 | 2,000 |
| 1996/02/20 | 795 | 795 | 795 | 795 | 1,000 |
| 1996/02/19 | 795 | 800 | 795 | 800 | 2,000 |
| 1996/02/16 | 761 | 770 | 761 | 770 | 5,000 |
| 1996/02/15 | 760 | 761 | 760 | 761 | 2,000 |
| 1996/02/14 | 765 | 770 | 761 | 761 | 10,000 |
| 1996/02/13 | 790 | 790 | 770 | 775 | 28,000 |
| 1996/02/09 | 794 | 794 | 785 | 785 | 15,000 |
| 1996/02/08 | 800 | 800 | 800 | 800 | 2,000 |
| 1996/02/06 | 800 | 800 | 800 | 800 | 2,000 |
| 1996/02/05 | 798 | 800 | 798 | 800 | 3,000 |
| 1996/02/02 | 785 | 790 | 785 | 790 | 6,000 |
| 1996/02/01 | 776 | 781 | 776 | 781 | 2,000 |
| 1996/01/31 | 765 | 765 | 765 | 765 | 4,000 |
| 1996/01/30 | 760 | 760 | 751 | 751 | 7,000 |
| 1996/01/29 | 755 | 755 | 755 | 755 | 5,000 |
| 1996/01/26 | 750 | 750 | 750 | 750 | 5,000 |
| 1996/01/25 | 754 | 754 | 750 | 754 | 7,000 |
| 1996/01/24 | 750 | 750 | 745 | 749 | 10,000 |
| 1996/01/23 | 740 | 740 | 740 | 740 | 2,000 |
| 1996/01/19 | 740 | 740 | 740 | 740 | 2,000 |
| 1996/01/17 | 750 | 750 | 740 | 740 | 9,000 |
| 1996/01/16 | 750 | 750 | 750 | 750 | 3,000 |
| 1996/01/12 | 739 | 739 | 739 | 739 | 3,000 |
| 1996/01/11 | 740 | 740 | 731 | 731 | 3,000 |
| 1996/01/10 | 740 | 740 | 740 | 740 | 1,000 |
| 1996/01/09 | 733 | 733 | 733 | 733 | 1,000 |
| 1996/01/08 | 740 | 740 | 740 | 740 | 2,000 |
| 1996/01/05 | 740 | 740 | 740 | 740 | 3,000 |
| 1996/01/04 | 735 | 735 | 735 | 735 | 2,000 |