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 |
|---|---|---|---|---|---|
| 2022/12/29 | 1,959 | 1,959 | 1,959 | 1,959 | 100 |
| 2022/12/28 | 1,986 | 1,986 | 1,959 | 1,959 | 200 |
| 2022/12/26 | 1,986 | 1,986 | 1,986 | 1,986 | 700 |
| 2022/12/23 | 1,956 | 1,989 | 1,956 | 1,989 | 400 |
| 2022/12/22 | 1,989 | 1,989 | 1,969 | 1,969 | 200 |
| 2022/12/21 | 1,936 | 1,936 | 1,936 | 1,936 | 400 |
| 2022/12/20 | 1,939 | 1,939 | 1,939 | 1,939 | 100 |
| 2022/12/16 | 1,973 | 1,973 | 1,972 | 1,972 | 300 |
| 2022/12/14 | 1,935 | 1,975 | 1,935 | 1,975 | 400 |
| 2022/12/13 | 1,950 | 1,950 | 1,935 | 1,935 | 500 |
| 2022/12/12 | 1,988 | 1,988 | 1,988 | 1,988 | 1,300 |
| 2022/12/09 | 1,977 | 1,980 | 1,970 | 1,970 | 400 |
| 2022/12/08 | 1,985 | 1,985 | 1,985 | 1,985 | 100 |
| 2022/12/07 | 1,985 | 1,990 | 1,985 | 1,990 | 300 |
| 2022/12/06 | 1,975 | 1,975 | 1,975 | 1,975 | 100 |
| 2022/12/05 | 1,990 | 1,995 | 1,990 | 1,990 | 2,500 |
| 2022/12/02 | 1,990 | 1,990 | 1,990 | 1,990 | 300 |
| 2022/12/01 | 1,990 | 1,990 | 1,990 | 1,990 | 100 |
| 2022/11/28 | 1,990 | 1,990 | 1,990 | 1,990 | 700 |
| 2022/11/25 | 1,965 | 1,973 | 1,965 | 1,973 | 300 |
| 2022/11/24 | 1,950 | 1,951 | 1,950 | 1,951 | 300 |
| 2022/11/22 | 1,960 | 1,960 | 1,950 | 1,960 | 400 |
| 2022/11/18 | 1,920 | 1,960 | 1,920 | 1,960 | 1,000 |
| 2022/11/15 | 1,950 | 1,950 | 1,950 | 1,950 | 100 |
| 2022/11/11 | 1,980 | 1,980 | 1,980 | 1,980 | 100 |
| 2022/11/08 | 1,980 | 1,980 | 1,980 | 1,980 | 100 |
| 2022/11/07 | 1,980 | 1,980 | 1,980 | 1,980 | 100 |
| 2022/11/01 | 1,950 | 1,950 | 1,950 | 1,950 | 400 |
| 2022/10/28 | 1,980 | 1,980 | 1,980 | 1,980 | 200 |
| 2022/10/26 | 1,980 | 1,980 | 1,980 | 1,980 | 900 |
| 2022/10/25 | 1,970 | 1,970 | 1,970 | 1,970 | 200 |
| 2022/10/24 | 1,968 | 1,970 | 1,968 | 1,970 | 200 |
| 2022/10/20 | 1,918 | 1,928 | 1,918 | 1,928 | 1,100 |
| 2022/10/19 | 1,935 | 1,940 | 1,890 | 1,940 | 900 |
| 2022/10/17 | 1,935 | 1,935 | 1,935 | 1,935 | 100 |
| 2022/10/14 | 1,955 | 1,955 | 1,955 | 1,955 | 400 |
| 2022/10/12 | 1,911 | 1,911 | 1,905 | 1,905 | 200 |
| 2022/10/11 | 1,911 | 1,911 | 1,911 | 1,911 | 500 |
| 2022/10/04 | 1,950 | 1,950 | 1,949 | 1,949 | 200 |
| 2022/10/03 | 1,925 | 1,925 | 1,925 | 1,925 | 3,000 |
| 2022/09/29 | 1,925 | 1,925 | 1,925 | 1,925 | 100 |
| 2022/09/28 | 1,960 | 1,960 | 1,960 | 1,960 | 100 |
| 2022/09/26 | 1,989 | 1,989 | 1,989 | 1,989 | 1,100 |
| 2022/09/22 | 1,956 | 1,968 | 1,956 | 1,968 | 300 |
| 2022/09/13 | 1,921 | 1,925 | 1,921 | 1,925 | 200 |
| 2022/09/12 | 1,920 | 1,920 | 1,920 | 1,920 | 300 |
| 2022/09/08 | 1,950 | 1,950 | 1,950 | 1,950 | 100 |
| 2022/09/06 | 1,920 | 1,939 | 1,920 | 1,939 | 700 |
| 2022/09/05 | 1,940 | 1,940 | 1,940 | 1,940 | 200 |
| 2022/09/02 | 1,965 | 1,965 | 1,965 | 1,965 | 500 |
| 2022/09/01 | 1,959 | 1,959 | 1,959 | 1,959 | 100 |
| 2022/08/26 | 1,999 | 1,999 | 1,999 | 1,999 | 700 |
| 2022/08/25 | 1,962 | 1,965 | 1,962 | 1,965 | 200 |
| 2022/08/22 | 1,955 | 1,955 | 1,955 | 1,955 | 100 |
| 2022/08/19 | 1,950 | 1,950 | 1,950 | 1,950 | 100 |
| 2022/08/18 | 1,935 | 1,935 | 1,935 | 1,935 | 500 |
| 2022/08/17 | 1,955 | 1,955 | 1,955 | 1,955 | 100 |
| 2022/08/16 | 1,987 | 1,988 | 1,947 | 1,988 | 800 |
| 2022/08/12 | 1,919 | 1,920 | 1,919 | 1,920 | 200 |
| 2022/08/09 | 1,940 | 1,940 | 1,930 | 1,930 | 300 |
| 2022/08/05 | 1,999 | 1,999 | 1,952 | 1,952 | 300 |
| 2022/08/01 | 1,995 | 1,999 | 1,995 | 1,999 | 200 |
| 2022/07/28 | 1,950 | 1,990 | 1,950 | 1,990 | 200 |
| 2022/07/27 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
| 2022/07/26 | 1,998 | 2,000 | 1,998 | 2,000 | 900 |
| 2022/07/25 | 1,999 | 1,999 | 1,975 | 1,998 | 300 |
| 2022/07/21 | 1,945 | 1,945 | 1,945 | 1,945 | 100 |
| 2022/07/20 | 1,970 | 1,970 | 1,970 | 1,970 | 100 |
| 2022/07/19 | 1,950 | 1,950 | 1,950 | 1,950 | 300 |
| 2022/07/15 | 1,945 | 1,945 | 1,945 | 1,945 | 200 |
| 2022/07/14 | 1,950 | 1,950 | 1,950 | 1,950 | 400 |
| 2022/07/13 | 1,995 | 1,995 | 1,990 | 1,990 | 200 |
| 2022/07/11 | 2,000 | 2,000 | 2,000 | 2,000 | 1,200 |
| 2022/07/08 | 1,999 | 1,999 | 1,999 | 1,999 | 200 |
| 2022/07/07 | 1,970 | 1,970 | 1,970 | 1,970 | 200 |
| 2022/07/06 | 1,981 | 1,982 | 1,981 | 1,982 | 200 |
| 2022/06/30 | 1,942 | 1,942 | 1,942 | 1,942 | 100 |
| 2022/06/29 | 1,975 | 1,975 | 1,975 | 1,975 | 100 |
| 2022/06/28 | 2,000 | 2,000 | 1,990 | 1,999 | 2,600 |
| 2022/06/27 | 1,948 | 1,990 | 1,947 | 1,990 | 1,600 |
| 2022/06/24 | 1,943 | 1,949 | 1,943 | 1,948 | 600 |
| 2022/06/23 | 1,929 | 1,930 | 1,929 | 1,930 | 400 |
| 2022/06/20 | 1,938 | 1,938 | 1,938 | 1,938 | 100 |
| 2022/06/06 | 1,910 | 1,910 | 1,910 | 1,910 | 100 |
| 2022/06/03 | 1,901 | 1,901 | 1,901 | 1,901 | 200 |
| 2022/06/01 | 1,900 | 1,900 | 1,900 | 1,900 | 300 |
| 2022/05/30 | 1,918 | 1,927 | 1,876 | 1,876 | 800 |
| 2022/05/26 | 1,919 | 1,919 | 1,919 | 1,919 | 700 |
| 2022/05/25 | 1,918 | 1,919 | 1,915 | 1,919 | 400 |
| 2022/05/19 | 1,880 | 1,880 | 1,880 | 1,880 | 100 |
| 2022/05/18 | 1,885 | 1,885 | 1,882 | 1,882 | 600 |
| 2022/05/17 | 1,886 | 1,886 | 1,885 | 1,885 | 300 |
| 2022/05/10 | 1,889 | 1,889 | 1,889 | 1,889 | 200 |
| 2022/05/09 | 1,889 | 1,889 | 1,889 | 1,889 | 200 |
| 2022/05/06 | 1,895 | 1,927 | 1,895 | 1,927 | 300 |
| 2022/04/28 | 1,888 | 1,888 | 1,888 | 1,888 | 1,500 |
| 2022/04/27 | 1,888 | 1,890 | 1,888 | 1,890 | 200 |
| 2022/04/26 | 1,927 | 1,927 | 1,888 | 1,888 | 1,600 |
| 2022/04/25 | 1,887 | 1,887 | 1,887 | 1,887 | 700 |
| 2022/04/22 | 1,882 | 1,882 | 1,882 | 1,882 | 100 |
| 2022/04/21 | 1,885 | 1,885 | 1,883 | 1,883 | 300 |
| 2022/04/20 | 1,883 | 1,920 | 1,883 | 1,889 | 400 |
| 2022/04/19 | 1,942 | 1,942 | 1,840 | 1,880 | 4,100 |
| 2022/04/18 | 1,932 | 1,970 | 1,932 | 1,970 | 600 |
| 2022/04/15 | 1,940 | 1,940 | 1,940 | 1,940 | 400 |
| 2022/04/14 | 1,942 | 1,942 | 1,942 | 1,942 | 100 |
| 2022/04/13 | 1,950 | 1,950 | 1,950 | 1,950 | 100 |
| 2022/04/12 | 1,932 | 1,932 | 1,932 | 1,932 | 100 |
| 2022/04/11 | 1,945 | 1,945 | 1,940 | 1,940 | 200 |
| 2022/04/08 | 1,945 | 1,945 | 1,945 | 1,945 | 100 |
| 2022/04/07 | 1,945 | 1,945 | 1,945 | 1,945 | 100 |
| 2022/04/06 | 1,950 | 1,950 | 1,945 | 1,945 | 300 |
| 2022/04/05 | 1,953 | 1,953 | 1,951 | 1,951 | 200 |
| 2022/04/04 | 1,950 | 1,950 | 1,950 | 1,950 | 100 |
| 2022/04/01 | 1,957 | 1,957 | 1,945 | 1,945 | 500 |
| 2022/03/31 | 1,957 | 1,957 | 1,957 | 1,957 | 100 |
| 2022/03/29 | 1,973 | 1,997 | 1,973 | 1,997 | 300 |
| 2022/03/28 | 1,980 | 1,997 | 1,980 | 1,997 | 800 |
| 2022/03/25 | 1,969 | 1,980 | 1,969 | 1,980 | 600 |
| 2022/03/24 | 1,963 | 1,969 | 1,963 | 1,969 | 300 |
| 2022/03/23 | 1,965 | 1,965 | 1,962 | 1,963 | 300 |
| 2022/03/22 | 1,965 | 1,965 | 1,965 | 1,965 | 400 |
| 2022/03/18 | 1,965 | 1,965 | 1,965 | 1,965 | 100 |
| 2022/03/17 | 1,965 | 1,965 | 1,965 | 1,965 | 100 |
| 2022/03/16 | 1,962 | 1,962 | 1,962 | 1,962 | 100 |
| 2022/03/15 | 1,980 | 1,980 | 1,962 | 1,962 | 300 |
| 2022/03/14 | 1,959 | 1,959 | 1,959 | 1,959 | 100 |
| 2022/03/10 | 1,999 | 1,999 | 1,999 | 1,999 | 100 |
| 2022/03/09 | 1,991 | 1,991 | 1,991 | 1,991 | 100 |
| 2022/03/08 | 1,975 | 1,975 | 1,956 | 1,956 | 400 |
| 2022/03/07 | 2,000 | 2,000 | 2,000 | 2,000 | 200 |
| 2022/03/02 | 2,020 | 2,020 | 2,020 | 2,020 | 100 |
| 2022/02/28 | 2,019 | 2,019 | 2,019 | 2,019 | 600 |
| 2022/02/25 | 2,016 | 2,016 | 2,016 | 2,016 | 100 |
| 2022/02/24 | 2,017 | 2,017 | 2,016 | 2,016 | 400 |
| 2022/02/16 | 1,994 | 1,994 | 1,994 | 1,994 | 100 |
| 2022/02/15 | 2,044 | 2,044 | 2,044 | 2,044 | 1,400 |
| 2022/02/14 | 2,043 | 2,043 | 2,043 | 2,043 | 100 |
| 2022/02/09 | 2,000 | 2,022 | 2,000 | 2,001 | 700 |
| 2022/02/07 | 1,995 | 1,995 | 1,995 | 1,995 | 100 |
| 2022/01/31 | 1,971 | 2,000 | 1,940 | 1,940 | 900 |
| 2022/01/27 | 1,972 | 1,972 | 1,972 | 1,972 | 100 |
| 2022/01/26 | 2,008 | 2,008 | 1,973 | 1,973 | 700 |
| 2022/01/25 | 1,972 | 1,972 | 1,972 | 1,972 | 500 |
| 2022/01/24 | 1,980 | 1,980 | 1,980 | 1,980 | 200 |
| 2022/01/19 | 1,983 | 2,000 | 1,983 | 2,000 | 200 |
| 2022/01/18 | 2,000 | 2,005 | 2,000 | 2,005 | 200 |
| 2022/01/17 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
| 2022/01/14 | 1,984 | 2,000 | 1,984 | 2,000 | 200 |
| 2022/01/06 | 1,984 | 1,984 | 1,984 | 1,984 | 100 |
| 2022/01/04 | 2,020 | 2,020 | 2,020 | 2,020 | 100 |