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 |
|---|---|---|---|---|---|
| 2003/12/30 | 266 | 266 | 266 | 266 | 1,000 |
| 2003/12/29 | 261 | 261 | 261 | 261 | 1,000 |
| 2003/12/26 | 268 | 268 | 268 | 268 | 5,000 |
| 2003/12/25 | 265 | 265 | 264 | 264 | 3,000 |
| 2003/12/24 | 274 | 274 | 265 | 265 | 2,000 |
| 2003/12/22 | 280 | 280 | 280 | 280 | 11,000 |
| 2003/12/18 | 265 | 265 | 265 | 265 | 1,000 |
| 2003/12/15 | 251 | 251 | 251 | 251 | 2,000 |
| 2003/12/10 | 271 | 271 | 271 | 271 | 1,000 |
| 2003/12/09 | 287 | 287 | 281 | 281 | 3,000 |
| 2003/12/08 | 298 | 298 | 298 | 298 | 1,000 |
| 2003/12/05 | 288 | 288 | 288 | 288 | 1,000 |
| 2003/12/04 | 279 | 279 | 279 | 279 | 1,000 |
| 2003/12/02 | 279 | 279 | 278 | 278 | 6,000 |
| 2003/11/27 | 270 | 270 | 261 | 261 | 2,000 |
| 2003/11/26 | 274 | 278 | 274 | 278 | 11,000 |
| 2003/11/25 | 260 | 270 | 260 | 270 | 5,000 |
| 2003/11/19 | 261 | 261 | 261 | 261 | 2,000 |
| 2003/11/11 | 264 | 264 | 264 | 264 | 1,000 |
| 2003/11/06 | 274 | 274 | 274 | 274 | 1,000 |
| 2003/11/05 | 277 | 278 | 277 | 278 | 2,000 |
| 2003/10/31 | 286 | 286 | 286 | 286 | 1,000 |
| 2003/10/27 | 299 | 299 | 286 | 286 | 8,000 |
| 2003/10/24 | 303 | 303 | 298 | 298 | 6,000 |
| 2003/10/23 | 305 | 305 | 303 | 303 | 3,000 |
| 2003/10/21 | 300 | 300 | 300 | 300 | 3,000 |
| 2003/10/20 | 304 | 305 | 300 | 300 | 8,000 |
| 2003/10/10 | 303 | 303 | 303 | 303 | 1,000 |
| 2003/10/09 | 304 | 304 | 304 | 304 | 2,000 |
| 2003/10/08 | 304 | 304 | 304 | 304 | 1,000 |
| 2003/10/06 | 306 | 306 | 306 | 306 | 1,000 |
| 2003/10/02 | 319 | 319 | 319 | 319 | 1,000 |
| 2003/09/30 | 304 | 304 | 304 | 304 | 1,000 |
| 2003/09/29 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/09/26 | 318 | 325 | 318 | 325 | 4,000 |
| 2003/09/24 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/09/19 | 304 | 304 | 304 | 304 | 2,000 |
| 2003/09/18 | 303 | 303 | 303 | 303 | 1,000 |
| 2003/09/11 | 300 | 300 | 300 | 300 | 4,000 |
| 2003/09/10 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/09/03 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/09/01 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/08/28 | 316 | 316 | 316 | 316 | 1,000 |
| 2003/08/27 | 325 | 325 | 325 | 325 | 1,000 |
| 2003/08/26 | 329 | 329 | 329 | 329 | 6,000 |
| 2003/08/25 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/08/22 | 315 | 325 | 310 | 325 | 93,000 |
| 2003/08/21 | 326 | 326 | 310 | 310 | 3,000 |
| 2003/08/19 | 320 | 335 | 320 | 335 | 2,000 |
| 2003/08/08 | 300 | 300 | 300 | 300 | 5,000 |
| 2003/08/06 | 280 | 280 | 280 | 280 | 3,000 |
| 2003/08/05 | 297 | 300 | 297 | 300 | 2,000 |
| 2003/08/01 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/07/31 | 300 | 300 | 300 | 300 | 2,000 |
| 2003/07/28 | 318 | 318 | 318 | 318 | 6,000 |
| 2003/07/24 | 301 | 319 | 301 | 319 | 2,000 |
| 2003/07/23 | 310 | 310 | 310 | 310 | 3,000 |
| 2003/07/18 | 320 | 320 | 300 | 300 | 8,000 |
| 2003/07/14 | 305 | 305 | 305 | 305 | 2,000 |
| 2003/07/11 | 339 | 339 | 339 | 339 | 15,000 |
| 2003/07/10 | 310 | 310 | 310 | 310 | 2,000 |
| 2003/07/09 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/07/07 | 333 | 333 | 310 | 310 | 8,000 |
| 2003/07/04 | 303 | 303 | 303 | 303 | 1,000 |
| 2003/07/03 | 334 | 334 | 300 | 300 | 9,000 |
| 2003/07/02 | 305 | 305 | 290 | 300 | 4,000 |
| 2003/06/27 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/06/26 | 295 | 310 | 294 | 310 | 12,000 |
| 2003/06/25 | 291 | 291 | 289 | 289 | 4,000 |
| 2003/06/24 | 293 | 293 | 293 | 293 | 4,000 |
| 2003/06/19 | 282 | 290 | 282 | 290 | 2,000 |
| 2003/06/18 | 282 | 282 | 282 | 282 | 1,000 |
| 2003/06/16 | 280 | 280 | 280 | 280 | 6,000 |
| 2003/06/11 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/06/10 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/06/03 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/06/02 | 262 | 277 | 262 | 277 | 2,000 |
| 2003/05/30 | 287 | 287 | 287 | 287 | 1,000 |
| 2003/05/26 | 280 | 295 | 280 | 295 | 10,000 |
| 2003/05/22 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/05/13 | 280 | 280 | 280 | 280 | 1,000 |
| 2003/05/08 | 259 | 259 | 259 | 259 | 1,000 |
| 2003/05/07 | 267 | 267 | 267 | 267 | 1,000 |
| 2003/05/06 | 266 | 266 | 266 | 266 | 1,000 |
| 2003/05/01 | 265 | 265 | 265 | 265 | 1,000 |
| 2003/04/28 | 264 | 265 | 264 | 265 | 8,000 |
| 2003/04/25 | 266 | 266 | 257 | 257 | 2,000 |
| 2003/04/24 | 270 | 270 | 265 | 265 | 3,000 |
| 2003/04/21 | 259 | 280 | 259 | 280 | 103,000 |
| 2003/04/18 | 256 | 259 | 256 | 259 | 3,000 |
| 2003/04/16 | 248 | 248 | 248 | 248 | 1,000 |
| 2003/04/15 | 247 | 247 | 247 | 247 | 1,000 |
| 2003/04/08 | 243 | 243 | 243 | 243 | 1,000 |
| 2003/04/03 | 239 | 274 | 238 | 274 | 6,000 |
| 2003/04/02 | 238 | 238 | 238 | 238 | 1,000 |
| 2003/04/01 | 277 | 277 | 277 | 277 | 1,000 |
| 2003/03/26 | 268 | 268 | 268 | 268 | 6,000 |
| 2003/03/25 | 250 | 267 | 250 | 267 | 6,000 |
| 2003/03/24 | 245 | 245 | 245 | 245 | 3,000 |
| 2003/03/19 | 248 | 248 | 248 | 248 | 1,000 |
| 2003/03/18 | 249 | 249 | 249 | 249 | 250,000 |
| 2003/03/13 | 249 | 249 | 249 | 249 | 12,000 |
| 2003/03/12 | 250 | 250 | 250 | 250 | 2,000 |
| 2003/03/11 | 240 | 240 | 234 | 234 | 4,000 |
| 2003/03/10 | 241 | 241 | 241 | 241 | 1,000 |
| 2003/03/04 | 259 | 259 | 259 | 259 | 1,000 |
| 2003/02/26 | 268 | 268 | 268 | 268 | 7,000 |
| 2003/02/24 | 255 | 255 | 255 | 255 | 5,000 |
| 2003/02/20 | 242 | 255 | 242 | 255 | 6,000 |
| 2003/02/19 | 238 | 238 | 237 | 237 | 2,000 |
| 2003/02/18 | 234 | 234 | 234 | 234 | 3,000 |
| 2003/01/31 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/01/27 | 272 | 272 | 272 | 272 | 8,000 |
| 2003/01/23 | 250 | 250 | 250 | 250 | 2,000 |
| 2003/01/22 | 249 | 250 | 246 | 246 | 3,000 |
| 2003/01/21 | 249 | 249 | 249 | 249 | 2,000 |
| 2003/01/20 | 250 | 250 | 250 | 250 | 2,000 |
| 2003/01/14 | 248 | 248 | 248 | 248 | 1,000 |
| 2003/01/07 | 275 | 275 | 274 | 274 | 9,000 |