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 |
|---|---|---|---|---|---|
| 2008/12/26 | 203 | 203 | 203 | 203 | 7,000 |
| 2008/12/25 | 182 | 198 | 182 | 198 | 3,000 |
| 2008/12/22 | 185 | 185 | 185 | 185 | 1,000 |
| 2008/12/19 | 183 | 183 | 183 | 183 | 1,000 |
| 2008/12/17 | 185 | 185 | 185 | 185 | 1,000 |
| 2008/12/16 | 185 | 185 | 185 | 185 | 2,000 |
| 2008/12/11 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/12/08 | 192 | 192 | 192 | 192 | 18,000 |
| 2008/11/27 | 175 | 175 | 175 | 175 | 1,000 |
| 2008/11/26 | 187 | 187 | 172 | 174 | 10,000 |
| 2008/11/25 | 176 | 184 | 176 | 184 | 4,000 |
| 2008/11/21 | 177 | 180 | 176 | 176 | 5,000 |
| 2008/11/20 | 175 | 178 | 175 | 178 | 2,000 |
| 2008/11/17 | 170 | 170 | 170 | 170 | 3,000 |
| 2008/11/14 | 175 | 175 | 175 | 175 | 2,000 |
| 2008/11/13 | 180 | 180 | 180 | 180 | 2,000 |
| 2008/11/10 | 190 | 190 | 190 | 190 | 8,000 |
| 2008/11/07 | 199 | 200 | 192 | 192 | 11,000 |
| 2008/11/05 | 195 | 195 | 195 | 195 | 1,000 |
| 2008/10/31 | 190 | 190 | 190 | 190 | 2,000 |
| 2008/10/30 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/10/29 | 190 | 190 | 190 | 190 | 7,000 |
| 2008/10/27 | 185 | 185 | 185 | 185 | 9,000 |
| 2008/10/24 | 198 | 198 | 193 | 193 | 2,000 |
| 2008/10/16 | 189 | 209 | 189 | 209 | 7,000 |
| 2008/10/14 | 184 | 184 | 184 | 184 | 4,000 |
| 2008/10/10 | 170 | 170 | 170 | 170 | 1,000 |
| 2008/10/09 | 175 | 175 | 170 | 170 | 5,000 |
| 2008/10/08 | 180 | 180 | 180 | 180 | 5,000 |
| 2008/10/07 | 172 | 196 | 172 | 195 | 10,000 |
| 2008/10/06 | 240 | 240 | 207 | 207 | 16,000 |
| 2008/09/26 | 249 | 249 | 249 | 249 | 5,000 |
| 2008/09/25 | 250 | 250 | 249 | 249 | 2,000 |
| 2008/09/22 | 240 | 240 | 230 | 230 | 7,000 |
| 2008/09/18 | 249 | 249 | 249 | 249 | 1,000 |
| 2008/09/17 | 249 | 249 | 249 | 249 | 1,000 |
| 2008/09/16 | 245 | 247 | 245 | 245 | 3,000 |
| 2008/09/10 | 250 | 251 | 247 | 247 | 4,000 |
| 2008/09/04 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/08/26 | 266 | 266 | 266 | 266 | 6,000 |
| 2008/08/25 | 260 | 266 | 260 | 266 | 4,000 |
| 2008/08/22 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/08/08 | 252 | 252 | 252 | 252 | 1,000 |
| 2008/08/06 | 251 | 255 | 251 | 255 | 3,000 |
| 2008/08/05 | 256 | 256 | 256 | 256 | 1,000 |
| 2008/08/04 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/07/28 | 275 | 275 | 275 | 275 | 5,000 |
| 2008/07/25 | 270 | 275 | 270 | 275 | 2,000 |
| 2008/07/24 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/07/23 | 269 | 269 | 265 | 265 | 3,000 |
| 2008/07/18 | 277 | 277 | 277 | 277 | 1,000 |
| 2008/07/16 | 252 | 252 | 252 | 252 | 1,000 |
| 2008/07/15 | 261 | 261 | 261 | 261 | 1,000 |
| 2008/07/14 | 272 | 272 | 264 | 264 | 13,000 |
| 2008/07/07 | 272 | 272 | 270 | 270 | 22,000 |
| 2008/07/04 | 272 | 272 | 272 | 272 | 1,000 |
| 2008/07/03 | 273 | 273 | 272 | 272 | 2,000 |
| 2008/07/02 | 268 | 272 | 267 | 272 | 5,000 |
| 2008/06/27 | 268 | 268 | 268 | 268 | 2,000 |
| 2008/06/26 | 271 | 274 | 271 | 274 | 7,000 |
| 2008/06/25 | 270 | 276 | 270 | 276 | 5,000 |
| 2008/06/24 | 268 | 268 | 268 | 268 | 1,000 |
| 2008/06/20 | 268 | 268 | 268 | 268 | 1,000 |
| 2008/06/18 | 270 | 270 | 269 | 269 | 4,000 |
| 2008/06/17 | 267 | 270 | 267 | 270 | 4,000 |
| 2008/06/13 | 271 | 271 | 269 | 269 | 2,000 |
| 2008/06/12 | 271 | 271 | 270 | 271 | 5,000 |
| 2008/06/10 | 275 | 275 | 275 | 275 | 1,000 |
| 2008/06/06 | 273 | 283 | 273 | 283 | 2,000 |
| 2008/06/05 | 276 | 280 | 276 | 280 | 2,000 |
| 2008/06/04 | 281 | 281 | 281 | 281 | 1,000 |
| 2008/06/03 | 271 | 276 | 271 | 276 | 2,000 |
| 2008/05/26 | 284 | 284 | 284 | 284 | 5,000 |
| 2008/05/23 | 280 | 281 | 280 | 281 | 2,000 |
| 2008/05/21 | 272 | 273 | 272 | 273 | 3,000 |
| 2008/05/16 | 267 | 272 | 267 | 272 | 3,000 |
| 2008/05/15 | 280 | 280 | 280 | 280 | 2,000 |
| 2008/05/14 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/05/02 | 272 | 272 | 272 | 272 | 1,000 |
| 2008/04/28 | 262 | 265 | 262 | 265 | 9,000 |
| 2008/04/25 | 270 | 270 | 265 | 265 | 6,000 |
| 2008/04/23 | 262 | 262 | 262 | 262 | 1,000 |
| 2008/04/18 | 265 | 265 | 265 | 265 | 1,000 |
| 2008/04/16 | 260 | 270 | 260 | 270 | 2,000 |
| 2008/04/04 | 274 | 274 | 274 | 274 | 1,000 |
| 2008/03/26 | 274 | 274 | 274 | 274 | 6,000 |
| 2008/03/25 | 276 | 280 | 276 | 280 | 4,000 |
| 2008/03/24 | 276 | 276 | 276 | 276 | 1,000 |
| 2008/03/21 | 271 | 271 | 271 | 271 | 1,000 |
| 2008/03/17 | 261 | 261 | 261 | 261 | 1,000 |
| 2008/03/11 | 260 | 270 | 260 | 270 | 3,000 |
| 2008/03/10 | 260 | 280 | 260 | 280 | 3,000 |
| 2008/03/06 | 270 | 270 | 270 | 270 | 3,000 |
| 2008/03/05 | 270 | 270 | 270 | 270 | 2,000 |
| 2008/03/04 | 271 | 271 | 271 | 271 | 2,000 |
| 2008/02/28 | 280 | 281 | 280 | 281 | 4,000 |
| 2008/02/26 | 285 | 285 | 285 | 285 | 6,000 |
| 2008/02/25 | 280 | 283 | 280 | 283 | 5,000 |
| 2008/02/22 | 280 | 280 | 280 | 280 | 5,000 |
| 2008/02/21 | 278 | 279 | 278 | 279 | 3,000 |
| 2008/02/20 | 280 | 280 | 280 | 280 | 2,000 |
| 2008/02/18 | 283 | 283 | 280 | 280 | 2,000 |
| 2008/02/15 | 278 | 278 | 278 | 278 | 1,000 |
| 2008/02/14 | 281 | 281 | 281 | 281 | 1,000 |
| 2008/02/12 | 282 | 282 | 282 | 282 | 2,000 |
| 2008/02/08 | 285 | 285 | 285 | 285 | 1,000 |
| 2008/02/07 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/02/06 | 287 | 287 | 287 | 287 | 1,000 |
| 2008/02/04 | 296 | 296 | 287 | 287 | 6,000 |
| 2008/02/01 | 285 | 286 | 285 | 286 | 3,000 |
| 2008/01/31 | 286 | 286 | 283 | 283 | 8,000 |
| 2008/01/30 | 294 | 294 | 294 | 294 | 2,000 |
| 2008/01/29 | 285 | 285 | 285 | 285 | 2,000 |
| 2008/01/28 | 294 | 294 | 289 | 289 | 8,000 |
| 2008/01/25 | 290 | 290 | 290 | 290 | 3,000 |
| 2008/01/23 | 294 | 294 | 294 | 294 | 6,000 |
| 2008/01/21 | 295 | 295 | 295 | 295 | 2,000 |
| 2008/01/18 | 280 | 280 | 280 | 280 | 9,000 |
| 2008/01/16 | 284 | 284 | 280 | 280 | 3,000 |
| 2008/01/15 | 296 | 296 | 290 | 290 | 9,000 |
| 2008/01/11 | 295 | 295 | 295 | 295 | 2,000 |
| 2008/01/10 | 296 | 296 | 295 | 295 | 2,000 |
| 2008/01/09 | 295 | 295 | 295 | 295 | 1,000 |
| 2008/01/08 | 298 | 298 | 295 | 295 | 4,000 |
| 2008/01/07 | 295 | 300 | 295 | 299 | 12,000 |