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 |
|---|---|---|---|---|---|
| 2009/12/28 | 155 | 155 | 155 | 155 | 7,000 |
| 2009/12/25 | 157 | 160 | 157 | 160 | 4,000 |
| 2009/12/24 | 157 | 157 | 157 | 157 | 16,000 |
| 2009/12/21 | 155 | 155 | 155 | 155 | 5,000 |
| 2009/12/18 | 155 | 155 | 155 | 155 | 6,000 |
| 2009/12/16 | 158 | 158 | 149 | 154 | 12,000 |
| 2009/12/15 | 158 | 158 | 158 | 158 | 2,000 |
| 2009/12/09 | 159 | 159 | 158 | 158 | 2,000 |
| 2009/12/07 | 171 | 171 | 168 | 168 | 14,000 |
| 2009/12/04 | 167 | 167 | 166 | 167 | 5,000 |
| 2009/12/03 | 167 | 167 | 166 | 166 | 2,000 |
| 2009/12/02 | 166 | 166 | 166 | 166 | 1,000 |
| 2009/12/01 | 164 | 164 | 164 | 164 | 1,000 |
| 2009/11/26 | 162 | 162 | 162 | 162 | 7,000 |
| 2009/11/25 | 163 | 164 | 161 | 162 | 7,000 |
| 2009/11/19 | 160 | 160 | 160 | 160 | 1,000 |
| 2009/11/16 | 158 | 158 | 157 | 157 | 2,000 |
| 2009/11/13 | 160 | 160 | 155 | 155 | 4,000 |
| 2009/11/04 | 163 | 163 | 163 | 163 | 5,000 |
| 2009/10/28 | 166 | 166 | 166 | 166 | 1,000 |
| 2009/10/27 | 167 | 167 | 167 | 167 | 1,000 |
| 2009/10/26 | 169 | 169 | 166 | 166 | 10,000 |
| 2009/10/23 | 171 | 173 | 171 | 173 | 5,000 |
| 2009/10/22 | 170 | 170 | 170 | 170 | 4,000 |
| 2009/10/21 | 170 | 170 | 170 | 170 | 1,000 |
| 2009/10/20 | 166 | 168 | 166 | 168 | 6,000 |
| 2009/10/19 | 171 | 173 | 166 | 166 | 3,000 |
| 2009/10/15 | 165 | 170 | 165 | 170 | 3,000 |
| 2009/10/13 | 170 | 170 | 170 | 170 | 1,000 |
| 2009/10/08 | 170 | 170 | 170 | 170 | 2,000 |
| 2009/10/07 | 172 | 172 | 172 | 172 | 3,000 |
| 2009/10/02 | 178 | 178 | 178 | 178 | 1,000 |
| 2009/10/01 | 178 | 178 | 178 | 178 | 1,000 |
| 2009/09/30 | 175 | 178 | 175 | 178 | 4,000 |
| 2009/09/28 | 184 | 184 | 179 | 179 | 8,000 |
| 2009/09/25 | 190 | 190 | 190 | 190 | 5,000 |
| 2009/09/24 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/09/15 | 188 | 190 | 188 | 190 | 2,000 |
| 2009/09/11 | 190 | 190 | 190 | 190 | 2,000 |
| 2009/09/10 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/09/08 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/09/07 | 185 | 185 | 185 | 185 | 2,000 |
| 2009/09/03 | 195 | 195 | 190 | 190 | 3,000 |
| 2009/09/02 | 199 | 199 | 199 | 199 | 1,000 |
| 2009/08/31 | 204 | 204 | 204 | 204 | 1,000 |
| 2009/08/27 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/08/26 | 215 | 215 | 211 | 211 | 7,000 |
| 2009/08/25 | 214 | 215 | 212 | 212 | 6,000 |
| 2009/08/24 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/08/21 | 205 | 206 | 205 | 206 | 2,000 |
| 2009/08/19 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/08/10 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/07/31 | 205 | 205 | 205 | 205 | 2,000 |
| 2009/07/27 | 207 | 207 | 207 | 207 | 6,000 |
| 2009/07/24 | 202 | 202 | 201 | 202 | 4,000 |
| 2009/07/23 | 201 | 201 | 201 | 201 | 1,000 |
| 2009/07/22 | 193 | 193 | 193 | 193 | 1,000 |
| 2009/07/21 | 194 | 194 | 193 | 193 | 2,000 |
| 2009/07/17 | 201 | 201 | 201 | 201 | 1,000 |
| 2009/07/16 | 190 | 192 | 190 | 192 | 2,000 |
| 2009/07/15 | 200 | 200 | 185 | 185 | 3,000 |
| 2009/07/13 | 202 | 202 | 202 | 202 | 15,000 |
| 2009/07/08 | 197 | 197 | 197 | 197 | 12,000 |
| 2009/07/07 | 196 | 196 | 196 | 196 | 2,000 |
| 2009/07/03 | 196 | 196 | 196 | 196 | 4,000 |
| 2009/07/02 | 190 | 194 | 190 | 194 | 4,000 |
| 2009/06/29 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/06/26 | 198 | 198 | 198 | 198 | 8,000 |
| 2009/06/25 | 189 | 200 | 189 | 200 | 7,000 |
| 2009/06/24 | 186 | 190 | 186 | 190 | 2,000 |
| 2009/06/23 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/06/19 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/06/18 | 184 | 184 | 184 | 184 | 1,000 |
| 2009/06/10 | 185 | 194 | 185 | 194 | 2,000 |
| 2009/06/09 | 188 | 188 | 188 | 188 | 1,000 |
| 2009/06/02 | 185 | 187 | 185 | 185 | 5,000 |
| 2009/05/28 | 175 | 175 | 175 | 175 | 1,000 |
| 2009/05/26 | 184 | 184 | 182 | 182 | 8,000 |
| 2009/05/25 | 179 | 185 | 179 | 185 | 6,000 |
| 2009/05/22 | 179 | 179 | 179 | 179 | 1,000 |
| 2009/05/20 | 169 | 169 | 169 | 169 | 1,000 |
| 2009/05/19 | 172 | 172 | 172 | 172 | 2,000 |
| 2009/05/13 | 170 | 170 | 170 | 170 | 1,000 |
| 2009/05/11 | 178 | 178 | 178 | 178 | 1,000 |
| 2009/04/27 | 181 | 181 | 181 | 181 | 10,000 |
| 2009/04/24 | 180 | 180 | 180 | 180 | 2,000 |
| 2009/04/23 | 177 | 177 | 177 | 177 | 2,000 |
| 2009/04/22 | 170 | 170 | 170 | 170 | 1,000 |
| 2009/04/21 | 174 | 174 | 174 | 174 | 1,000 |
| 2009/04/20 | 174 | 174 | 174 | 174 | 1,000 |
| 2009/04/16 | 175 | 175 | 175 | 175 | 2,000 |
| 2009/04/13 | 175 | 175 | 175 | 175 | 2,000 |
| 2009/04/10 | 176 | 176 | 175 | 175 | 4,000 |
| 2009/04/09 | 176 | 177 | 176 | 177 | 2,000 |
| 2009/04/08 | 178 | 178 | 178 | 178 | 4,000 |
| 2009/04/07 | 178 | 178 | 178 | 178 | 2,000 |
| 2009/04/03 | 178 | 178 | 178 | 178 | 1,000 |
| 2009/04/02 | 180 | 180 | 180 | 180 | 2,000 |
| 2009/04/01 | 187 | 187 | 183 | 183 | 2,000 |
| 2009/03/26 | 202 | 202 | 202 | 202 | 8,000 |
| 2009/03/25 | 186 | 204 | 186 | 204 | 5,000 |
| 2009/03/19 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/03/17 | 176 | 176 | 176 | 176 | 1,000 |
| 2009/03/13 | 173 | 173 | 173 | 173 | 3,000 |
| 2009/03/09 | 180 | 180 | 180 | 180 | 2,000 |
| 2009/02/26 | 192 | 192 | 192 | 192 | 7,000 |
| 2009/02/25 | 170 | 175 | 170 | 175 | 9,000 |
| 2009/02/10 | 172 | 172 | 172 | 172 | 1,000 |
| 2009/02/04 | 171 | 175 | 171 | 175 | 3,000 |
| 2009/02/02 | 186 | 186 | 186 | 186 | 6,000 |
| 2009/01/27 | 187 | 187 | 186 | 186 | 2,000 |
| 2009/01/26 | 195 | 195 | 195 | 195 | 8,000 |
| 2009/01/23 | 190 | 191 | 189 | 190 | 4,000 |
| 2009/01/22 | 187 | 187 | 187 | 187 | 1,000 |
| 2009/01/21 | 186 | 186 | 186 | 186 | 2,000 |
| 2009/01/20 | 188 | 188 | 186 | 186 | 7,000 |
| 2009/01/19 | 188 | 206 | 188 | 193 | 39,000 |
| 2009/01/16 | 188 | 188 | 188 | 188 | 1,000 |