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 |
|---|---|---|---|---|---|
| 2000/12/29 | 253 | 253 | 253 | 253 | 1,000 |
| 2000/12/27 | 260 | 260 | 260 | 260 | 8,000 |
| 2000/12/22 | 252 | 252 | 252 | 252 | 1,000 |
| 2000/12/19 | 252 | 252 | 252 | 252 | 1,000 |
| 2000/12/18 | 259 | 259 | 259 | 259 | 17,000 |
| 2000/12/15 | 260 | 260 | 260 | 260 | 1,000 |
| 2000/12/13 | 261 | 261 | 261 | 261 | 1,000 |
| 2000/12/12 | 270 | 270 | 270 | 270 | 5,000 |
| 2000/12/11 | 260 | 270 | 260 | 270 | 18,000 |
| 2000/12/07 | 260 | 260 | 255 | 260 | 3,000 |
| 2000/12/06 | 260 | 260 | 260 | 260 | 3,000 |
| 2000/12/05 | 260 | 265 | 260 | 265 | 4,000 |
| 2000/12/04 | 260 | 265 | 260 | 265 | 2,000 |
| 2000/12/01 | 260 | 265 | 260 | 265 | 2,000 |
| 2000/11/30 | 260 | 260 | 260 | 260 | 4,000 |
| 2000/11/27 | 260 | 260 | 260 | 260 | 9,000 |
| 2000/11/24 | 260 | 260 | 260 | 260 | 3,000 |
| 2000/11/16 | 295 | 295 | 295 | 295 | 3,000 |
| 2000/11/15 | 260 | 260 | 260 | 260 | 3,000 |
| 2000/11/14 | 260 | 260 | 260 | 260 | 4,000 |
| 2000/11/13 | 260 | 260 | 260 | 260 | 2,000 |
| 2000/11/10 | 270 | 270 | 260 | 260 | 4,000 |
| 2000/11/08 | 300 | 300 | 300 | 300 | 1,000 |
| 2000/11/07 | 300 | 300 | 300 | 300 | 2,000 |
| 2000/11/01 | 301 | 301 | 301 | 301 | 1,000 |
| 2000/10/30 | 301 | 301 | 301 | 301 | 1,000 |
| 2000/10/27 | 288 | 289 | 288 | 289 | 5,000 |
| 2000/10/24 | 289 | 289 | 289 | 289 | 3,000 |
| 2000/10/23 | 253 | 283 | 253 | 283 | 2,000 |
| 2000/10/18 | 306 | 306 | 306 | 306 | 2,000 |
| 2000/10/04 | 310 | 310 | 310 | 310 | 2,000 |
| 2000/10/03 | 320 | 320 | 320 | 320 | 1,000 |
| 2000/10/02 | 303 | 320 | 303 | 320 | 4,000 |
| 2000/09/29 | 302 | 302 | 302 | 302 | 3,000 |
| 2000/09/28 | 302 | 302 | 302 | 302 | 1,000 |
| 2000/09/27 | 302 | 302 | 302 | 302 | 1,000 |
| 2000/09/26 | 303 | 303 | 303 | 303 | 1,000 |
| 2000/09/25 | 304 | 304 | 304 | 304 | 1,000 |
| 2000/09/22 | 302 | 302 | 302 | 302 | 1,000 |
| 2000/09/21 | 295 | 301 | 295 | 301 | 2,000 |
| 2000/09/20 | 295 | 301 | 295 | 301 | 4,000 |
| 2000/09/19 | 300 | 300 | 300 | 300 | 1,000 |
| 2000/09/13 | 307 | 309 | 307 | 309 | 7,000 |
| 2000/09/12 | 307 | 307 | 307 | 307 | 1,000 |
| 2000/09/08 | 302 | 320 | 290 | 320 | 5,000 |
| 2000/09/06 | 312 | 312 | 312 | 312 | 1,000 |
| 2000/09/01 | 335 | 335 | 335 | 335 | 1,000 |
| 2000/08/29 | 313 | 313 | 313 | 313 | 1,000 |
| 2000/08/25 | 312 | 312 | 312 | 312 | 2,000 |
| 2000/08/22 | 302 | 302 | 302 | 302 | 1,000 |
| 2000/08/21 | 301 | 307 | 301 | 302 | 14,000 |
| 2000/08/18 | 341 | 341 | 341 | 341 | 18,000 |
| 2000/08/14 | 342 | 342 | 342 | 342 | 1,000 |
| 2000/08/11 | 337 | 342 | 337 | 342 | 5,000 |
| 2000/08/10 | 371 | 371 | 371 | 371 | 2,000 |
| 2000/08/09 | 336 | 336 | 336 | 336 | 1,000 |
| 2000/08/08 | 328 | 335 | 328 | 335 | 6,000 |
| 2000/08/07 | 328 | 328 | 328 | 328 | 1,000 |
| 2000/08/04 | 326 | 326 | 326 | 326 | 2,000 |
| 2000/08/03 | 335 | 335 | 335 | 335 | 1,000 |
| 2000/08/02 | 350 | 350 | 350 | 350 | 1,000 |
| 2000/08/01 | 351 | 351 | 351 | 351 | 1,000 |
| 2000/07/31 | 350 | 350 | 350 | 350 | 2,000 |
| 2000/07/21 | 400 | 400 | 400 | 400 | 4,000 |
| 2000/07/19 | 389 | 400 | 389 | 400 | 11,000 |
| 2000/07/18 | 389 | 389 | 389 | 389 | 2,000 |
| 2000/07/14 | 360 | 360 | 360 | 360 | 1,000 |
| 2000/07/13 | 356 | 356 | 356 | 356 | 1,000 |
| 2000/07/12 | 400 | 400 | 400 | 400 | 5,000 |
| 2000/07/11 | 387 | 388 | 387 | 388 | 4,000 |
| 2000/07/10 | 387 | 387 | 387 | 387 | 1,000 |
| 2000/07/06 | 390 | 390 | 390 | 390 | 5,000 |
| 2000/07/04 | 340 | 340 | 340 | 340 | 2,000 |
| 2000/06/30 | 350 | 350 | 350 | 350 | 2,000 |
| 2000/06/27 | 350 | 350 | 350 | 350 | 12,000 |
| 2000/06/26 | 311 | 311 | 311 | 311 | 3,000 |
| 2000/06/23 | 325 | 325 | 325 | 325 | 2,000 |
| 2000/06/22 | 330 | 330 | 325 | 325 | 2,000 |
| 2000/06/21 | 330 | 330 | 330 | 330 | 1,000 |
| 2000/06/20 | 326 | 326 | 326 | 326 | 2,000 |
| 2000/06/19 | 317 | 317 | 317 | 317 | 1,000 |
| 2000/06/16 | 316 | 316 | 315 | 316 | 3,000 |
| 2000/06/12 | 309 | 309 | 309 | 309 | 1,000 |
| 2000/06/01 | 360 | 360 | 360 | 360 | 1,000 |
| 2000/05/29 | 295 | 375 | 295 | 375 | 2,000 |
| 2000/05/26 | 295 | 295 | 295 | 295 | 18,000 |
| 2000/05/15 | 280 | 280 | 280 | 280 | 1,000 |
| 2000/05/09 | 295 | 295 | 295 | 295 | 6,000 |
| 2000/05/02 | 295 | 295 | 295 | 295 | 1,000 |
| 2000/04/26 | 295 | 295 | 295 | 295 | 7,000 |
| 2000/04/25 | 290 | 290 | 290 | 290 | 3,000 |
| 2000/04/18 | 290 | 290 | 290 | 290 | 2,000 |
| 2000/04/14 | 290 | 290 | 290 | 290 | 3,000 |
| 2000/04/12 | 280 | 280 | 280 | 280 | 14,000 |
| 2000/04/07 | 280 | 280 | 280 | 280 | 1,000 |
| 2000/04/03 | 295 | 295 | 295 | 295 | 1,000 |
| 2000/03/31 | 295 | 295 | 295 | 295 | 5,000 |
| 2000/03/27 | 295 | 295 | 295 | 295 | 13,000 |
| 2000/03/23 | 295 | 295 | 295 | 295 | 1,000 |
| 2000/03/10 | 295 | 295 | 294 | 294 | 36,000 |
| 2000/03/08 | 290 | 290 | 290 | 290 | 1,000 |
| 2000/03/03 | 295 | 295 | 295 | 295 | 3,000 |
| 2000/03/02 | 290 | 290 | 290 | 290 | 1,000 |
| 2000/02/25 | 295 | 295 | 295 | 295 | 9,000 |
| 2000/02/24 | 295 | 295 | 290 | 290 | 2,000 |
| 2000/02/23 | 295 | 295 | 295 | 295 | 1,000 |
| 2000/02/18 | 289 | 295 | 289 | 295 | 38,000 |
| 2000/02/17 | 295 | 295 | 290 | 290 | 9,000 |
| 2000/02/14 | 300 | 300 | 300 | 300 | 2,000 |
| 2000/02/09 | 300 | 300 | 290 | 290 | 2,000 |
| 2000/02/04 | 300 | 300 | 300 | 300 | 7,000 |
| 2000/02/03 | 280 | 295 | 280 | 295 | 4,000 |
| 2000/02/02 | 295 | 295 | 295 | 295 | 2,000 |
| 2000/02/01 | 300 | 300 | 295 | 295 | 5,000 |
| 2000/01/28 | 290 | 300 | 290 | 300 | 12,000 |
| 2000/01/27 | 290 | 290 | 290 | 290 | 1,000 |
| 2000/01/26 | 300 | 300 | 290 | 290 | 7,000 |
| 2000/01/25 | 290 | 290 | 290 | 290 | 6,000 |
| 2000/01/21 | 300 | 300 | 300 | 300 | 1,000 |
| 2000/01/19 | 300 | 300 | 300 | 300 | 1,000 |
| 2000/01/18 | 300 | 300 | 298 | 298 | 3,000 |
| 2000/01/17 | 266 | 300 | 266 | 300 | 3,000 |
| 2000/01/14 | 300 | 300 | 300 | 300 | 4,000 |
| 2000/01/12 | 286 | 300 | 286 | 300 | 21,000 |
| 2000/01/11 | 280 | 285 | 280 | 285 | 8,000 |
| 2000/01/07 | 285 | 285 | 285 | 285 | 1,000 |
| 2000/01/06 | 295 | 295 | 295 | 295 | 11,000 |
| 2000/01/04 | 300 | 300 | 300 | 300 | 1,000 |