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 |
|---|---|---|---|---|---|
| 2002/12/26 | 241 | 241 | 241 | 241 | 7,000 |
| 2002/12/25 | 236 | 236 | 236 | 236 | 1,000 |
| 2002/12/24 | 240 | 240 | 237 | 237 | 10,000 |
| 2002/12/20 | 240 | 240 | 240 | 240 | 1,000 |
| 2002/12/17 | 230 | 230 | 230 | 230 | 1,000 |
| 2002/12/16 | 230 | 230 | 230 | 230 | 1,000 |
| 2002/12/12 | 227 | 227 | 227 | 227 | 1,000 |
| 2002/12/11 | 223 | 223 | 223 | 223 | 1,000 |
| 2002/12/10 | 275 | 275 | 230 | 231 | 21,000 |
| 2002/12/09 | 243 | 250 | 243 | 250 | 9,000 |
| 2002/12/06 | 221 | 221 | 221 | 221 | 1,000 |
| 2002/12/05 | 221 | 221 | 220 | 220 | 4,000 |
| 2002/12/04 | 218 | 218 | 218 | 218 | 1,000 |
| 2002/12/02 | 250 | 250 | 250 | 250 | 1,000 |
| 2002/11/26 | 270 | 270 | 270 | 270 | 7,000 |
| 2002/11/11 | 250 | 250 | 250 | 250 | 1,000 |
| 2002/11/08 | 268 | 268 | 267 | 267 | 2,000 |
| 2002/11/07 | 268 | 268 | 268 | 268 | 1,000 |
| 2002/11/01 | 280 | 280 | 280 | 280 | 129,000 |
| 2002/10/28 | 290 | 290 | 290 | 290 | 8,000 |
| 2002/10/22 | 280 | 280 | 280 | 280 | 145,000 |
| 2002/10/18 | 288 | 288 | 288 | 288 | 1,000 |
| 2002/10/17 | 288 | 288 | 288 | 288 | 66,000 |
| 2002/10/16 | 261 | 286 | 261 | 286 | 8,000 |
| 2002/10/08 | 288 | 288 | 288 | 288 | 25,000 |
| 2002/10/02 | 298 | 298 | 298 | 298 | 1,000 |
| 2002/09/30 | 268 | 288 | 268 | 288 | 2,000 |
| 2002/09/26 | 288 | 288 | 288 | 288 | 8,000 |
| 2002/09/25 | 300 | 300 | 290 | 290 | 2,000 |
| 2002/09/24 | 295 | 310 | 295 | 310 | 6,000 |
| 2002/09/18 | 295 | 295 | 295 | 295 | 1,000 |
| 2002/09/17 | 288 | 310 | 288 | 310 | 2,000 |
| 2002/09/12 | 318 | 318 | 318 | 318 | 1,000 |
| 2002/09/10 | 286 | 320 | 286 | 320 | 2,000 |
| 2002/09/09 | 329 | 329 | 300 | 300 | 4,000 |
| 2002/09/05 | 303 | 320 | 303 | 320 | 2,000 |
| 2002/08/30 | 331 | 331 | 331 | 331 | 1,000 |
| 2002/08/27 | 334 | 334 | 334 | 334 | 1,000 |
| 2002/08/26 | 335 | 335 | 335 | 335 | 5,000 |
| 2002/08/23 | 305 | 305 | 305 | 305 | 1,000 |
| 2002/08/20 | 300 | 300 | 300 | 300 | 2,000 |
| 2002/08/09 | 315 | 320 | 315 | 320 | 3,000 |
| 2002/08/07 | 310 | 315 | 310 | 315 | 3,000 |
| 2002/08/06 | 251 | 315 | 251 | 315 | 3,000 |
| 2002/08/01 | 340 | 340 | 340 | 340 | 1,000 |
| 2002/07/26 | 350 | 350 | 350 | 350 | 7,000 |
| 2002/07/22 | 338 | 345 | 338 | 345 | 2,000 |
| 2002/07/18 | 349 | 349 | 349 | 349 | 1,000 |
| 2002/07/15 | 350 | 350 | 350 | 350 | 16,000 |
| 2002/07/09 | 330 | 330 | 320 | 320 | 2,000 |
| 2002/07/08 | 315 | 315 | 315 | 315 | 1,000 |
| 2002/07/04 | 283 | 283 | 283 | 283 | 7,000 |
| 2002/07/03 | 270 | 270 | 270 | 270 | 2,000 |
| 2002/07/02 | 285 | 285 | 285 | 285 | 1,000 |
| 2002/06/26 | 274 | 274 | 274 | 274 | 6,000 |
| 2002/06/24 | 250 | 250 | 250 | 250 | 1,000 |
| 2002/06/13 | 270 | 270 | 270 | 270 | 1,000 |
| 2002/06/12 | 280 | 280 | 280 | 280 | 3,000 |
| 2002/06/11 | 260 | 260 | 260 | 260 | 1,000 |
| 2002/06/06 | 270 | 270 | 270 | 270 | 1,000 |
| 2002/06/05 | 277 | 277 | 277 | 277 | 1,000 |
| 2002/06/03 | 285 | 285 | 285 | 285 | 1,000 |
| 2002/05/31 | 285 | 285 | 285 | 285 | 1,000 |
| 2002/05/29 | 285 | 285 | 285 | 285 | 2,000 |
| 2002/05/28 | 289 | 289 | 285 | 285 | 6,000 |
| 2002/05/27 | 275 | 276 | 275 | 276 | 5,000 |
| 2002/05/24 | 275 | 275 | 262 | 262 | 62,000 |
| 2002/05/23 | 285 | 285 | 285 | 285 | 1,000 |
| 2002/05/21 | 265 | 265 | 261 | 262 | 82,000 |
| 2002/05/07 | 288 | 288 | 288 | 288 | 1,000 |
| 2002/05/02 | 265 | 265 | 265 | 265 | 1,000 |
| 2002/04/30 | 266 | 266 | 266 | 266 | 1,000 |
| 2002/04/26 | 304 | 304 | 265 | 265 | 10,000 |
| 2002/04/25 | 305 | 305 | 290 | 290 | 5,000 |
| 2002/04/24 | 305 | 305 | 305 | 305 | 13,000 |
| 2002/04/23 | 295 | 296 | 295 | 296 | 6,000 |
| 2002/04/18 | 255 | 296 | 255 | 296 | 3,000 |
| 2002/04/15 | 251 | 251 | 250 | 250 | 2,000 |
| 2002/04/10 | 250 | 250 | 250 | 250 | 1,000 |
| 2002/04/09 | 257 | 257 | 257 | 257 | 1,000 |
| 2002/04/08 | 265 | 265 | 265 | 265 | 1,000 |
| 2002/04/02 | 308 | 308 | 308 | 308 | 1,000 |
| 2002/04/01 | 308 | 310 | 308 | 310 | 3,000 |
| 2002/03/28 | 309 | 309 | 309 | 309 | 3,000 |
| 2002/03/27 | 295 | 295 | 295 | 295 | 2,000 |
| 2002/03/26 | 281 | 281 | 281 | 281 | 1,000 |
| 2002/03/19 | 266 | 266 | 266 | 266 | 1,000 |
| 2002/03/18 | 266 | 266 | 266 | 266 | 10,000 |
| 2002/03/13 | 265 | 265 | 265 | 265 | 1,000 |
| 2002/03/12 | 265 | 265 | 265 | 265 | 2,000 |
| 2002/03/11 | 265 | 265 | 265 | 265 | 3,000 |
| 2002/03/08 | 246 | 248 | 246 | 248 | 5,000 |
| 2002/03/06 | 247 | 248 | 247 | 248 | 3,000 |
| 2002/03/05 | 240 | 240 | 240 | 240 | 3,000 |
| 2002/03/04 | 242 | 242 | 237 | 237 | 3,000 |
| 2002/03/01 | 215 | 215 | 215 | 215 | 1,000 |
| 2002/02/28 | 235 | 235 | 235 | 235 | 1,000 |
| 2002/02/27 | 229 | 230 | 229 | 230 | 8,000 |
| 2002/02/26 | 219 | 219 | 219 | 219 | 2,000 |
| 2002/02/25 | 209 | 209 | 209 | 209 | 5,000 |
| 2002/02/21 | 193 | 193 | 193 | 193 | 3,000 |
| 2002/02/20 | 194 | 194 | 194 | 194 | 2,000 |
| 2002/02/13 | 192 | 192 | 192 | 192 | 5,000 |
| 2002/02/08 | 200 | 200 | 190 | 190 | 4,000 |
| 2002/02/04 | 200 | 200 | 200 | 200 | 5,000 |
| 2002/02/01 | 200 | 200 | 200 | 200 | 1,000 |
| 2002/01/31 | 200 | 200 | 200 | 200 | 4,000 |
| 2002/01/29 | 205 | 210 | 200 | 200 | 6,000 |
| 2002/01/28 | 236 | 236 | 191 | 206 | 16,000 |
| 2002/01/25 | 220 | 225 | 220 | 225 | 4,000 |
| 2002/01/22 | 220 | 220 | 220 | 220 | 1,000 |
| 2002/01/21 | 226 | 226 | 225 | 225 | 7,000 |
| 2002/01/18 | 226 | 226 | 226 | 226 | 1,000 |
| 2002/01/07 | 264 | 264 | 264 | 264 | 1,000 |