1. HOME >
  2. 株価時系列 >
  3. 9726 >
  4. 1985年

9726 KNT-CTホールディングス(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-287317417317419,0006,736.36
1985-12-2773173573073119,0006,645.45
1985-12-2679779775075046,0006,818.18
1985-12-2579183079183040,0007,186.15
1985-12-247997997807809,0006,753.25
1985-12-2380081079981011,0007,012.99
1985-12-218008007997993,0006,917.75
1985-12-2079079579079526,0006,883.12
1985-12-1978079577579512,0006,883.12
1985-12-1878078577577511,0006,709.96
1985-12-1778278278078011,0006,753.25
1985-12-1676678076677521,0006,709.96
1985-12-137657657637638,0006,606.06
1985-12-127707707637639,0006,606.06
1985-12-117797807727755,0006,709.96
1985-12-1078078077578058,0006,753.25
1985-12-097807807807806,0006,753.25
1985-12-0778078078078019,0006,753.25
1985-12-0678178178078015,0006,753.25
1985-12-0480080077177124,0006,675.32
1985-12-0379979979579510,0006,883.12
1985-12-028108108058056,0006,969.70
1985-11-3083083081081010,0007,012.99
1985-11-2982482480582027,0007,099.57
1985-11-2882582582582523,0007,142.86
1985-11-2780180180180127,0006,935.06
1985-11-2677579777579534,0006,883.12
1985-11-2576076075176012,0006,580.09
1985-11-2276076075576017,0006,580.09
1985-11-217597607517604,0006,580.09
1985-11-2076077076076414,0006,614.72
1985-11-197607607607607,0006,580.09
1985-11-1876176376076017,0006,580.09
1985-11-1676076576076010,0006,580.09
1985-11-157507607507603,0006,580.09
1985-11-1476076075976017,0006,580.09
1985-11-137717737657659,0006,623.38
1985-11-127717717637658,0006,623.38
1985-11-1177177877077817,0006,735.93
1985-11-087707707597696,0006,658.01
1985-11-0777078076977046,0006,666.67
1985-11-0676977075976918,0006,658.01
1985-11-057707707697692,0006,658.01
1985-11-027607707557709,0006,666.67
1985-11-017557557507513,0006,502.16
1985-10-317607607597594,0006,571.43
1985-10-307607607607602,0006,580.09
1985-10-297697697607613,0006,588.74
1985-10-267707707607604,0006,580.09
1985-10-257707707607694,0006,658.01
1985-10-2476076076076030,0006,580.09
1985-10-237607607607604,0006,580.09
1985-10-227557607557603,0006,580.09
1985-10-217607657517655,0006,623.38
1985-10-197607607607605,0006,580.09
1985-10-1877377376076011,0006,580.09
1985-10-1777577577277327,0006,692.64
1985-10-1677578077378026,0006,753.25
1985-10-1577380177378053,0006,753.25
1985-10-1477377377277237,0006,683.98
1985-10-1178778777377420,0006,701.30
1985-10-0978878878878813,0006,822.51
1985-10-08782785763773194,0006,692.64
1985-10-07800801783783101,0006,779.22
1985-10-0579181079180544,0006,969.70
1985-10-04775780773773102,0006,692.64
1985-10-0374977374677397,0006,692.64
1985-10-0271573870573890,0006,389.61
1985-10-0170071470071494,0006,181.82
1985-09-3072172171271927,0006,225.11
1985-09-2873873871071062,0006,147.19
1985-09-2773175073173836,0006,389.61
1985-09-2672973072573026,0006,320.35
1985-09-257207307207209,0006,233.77
1985-09-2472072072072013,0006,233.77
1985-09-217207207207203,0006,233.77
1985-09-2072072070072014,0006,233.77
1985-09-1971872071872035,0006,233.77
1985-09-1870072470071829,0006,216.45
1985-09-1770070170070093,0006,060.61
1985-09-1371071070070011,0006,060.61
1985-09-127107107107106,0006,147.19
1985-09-117197197107102,0006,147.19
1985-09-107197197107102,0006,147.19
1985-09-0971972071972016,0006,233.77
1985-09-0771972071972013,0006,233.77
1985-09-067197197197192,0006,225.11
1985-09-0570172070071915,0006,225.11
1985-09-047057057007009,0006,060.61
1985-09-037207207207203,0006,233.77
1985-08-317207207207202,0006,233.77
1985-08-287437437437431,0006,432.90
1985-08-277457457457452,0006,450.22
1985-08-247407457407452,0006,450.22
1985-08-237457457457453,0006,450.22
1985-08-227407407407403,0006,406.93
1985-08-217407507407507,0006,493.51
1985-08-197407407407405,0006,406.93
1985-08-1774074074074011,0006,406.93
1985-08-167507507507507,0006,493.51
1985-08-1575076075075031,0006,493.51
1985-08-147507507507504,0006,493.51
1985-08-1375075074975017,0006,493.51
1985-08-1275075073075011,0006,493.51
1985-08-097407407307305,0006,320.35
1985-08-0873173273173212,0006,337.66
1985-08-067317317317313,0006,329
1985-08-057497507407407,0006,406.93
1985-08-037307457307408,0006,406.93
1985-08-0272872872772811,0006,303.03
1985-08-0172073072073014,0006,320.35
1985-07-3173873872372361,0006,259.74
1985-07-307497497497493,0006,484.85
1985-07-297507507507502,0006,493.51
1985-07-277507507457503,0006,493.51
1985-07-2676076075075012,0006,493.51
1985-07-2573276373276013,0006,580.09
1985-07-247307407257408,0006,406.93
1985-07-2372172471271213,0006,164.50
1985-07-2271072571071113,0006,155.84
1985-07-207257257107109,0006,147.19
1985-07-1970373070373060,0006,320.35
1985-07-1871071070070056,0006,060.61
1985-07-177017017007008,0006,060.61
1985-07-1670070069970012,0006,060.61
1985-07-1572072970070022,0006,060.61
1985-07-1273073072072917,0006,311.69
1985-07-117297307297303,0006,320.35
1985-07-1073073073073012,0006,320.35
1985-07-0974074073573554,0006,363.64
1985-07-0873174073173519,0006,363.64
1985-07-0674574574074011,0006,406.93
1985-07-0572074072074014,0006,406.93
1985-07-0472072572072016,0006,233.77
1985-07-0371173371172310,0006,259.74
1985-07-027207207107109,0006,147.19
1985-07-017157207107205,0006,233.77
1985-06-297207207207205,0006,233.77
1985-06-2873974873073013,0006,320.35
1985-06-2773875073775032,0006,493.51
1985-06-2673773773073012,0006,320.35
1985-06-2582383381883335,8706,081.05
1985-06-2483384382883319,9286,081.05
1985-06-228438438338437,9716,154.05
1985-06-2182383382383314,9466,081.05
1985-06-2083383881381326,9035,935.04
1985-06-1984385183983927,8996,124.85
1985-06-1884384383884333,8786,154.05
1985-06-1784185183984323,9146,154.05
1985-06-1584984984384916,9396,197.85
1985-06-1486187385385376,7236,227.05
1985-06-1385186184386157,7916,285.45
1985-06-1283184783184328,8966,154.05
1985-06-1183183883183132,8816,066.45
1985-06-1082283281382822,9176,044.55
1985-06-078368368238238,9686,008.04
1985-06-0684885383683673,7346,102.95
1985-06-0582384882384847,8276,190.55
1985-06-0482282381382319,9286,008.04
1985-06-0381382381382227,8996,000.74
1985-06-0182282381582315,9426,008.04
1985-05-3181382381382336,8676,008.04
1985-05-30812833804833114,5866,081.05
1985-05-2982182181381310,9605,935.04
1985-05-2882182382182153,8065,993.44
1985-05-2781381380381326,9035,935.04
1985-05-258138138138135,9785,935.04
1985-05-2482282382182335,8706,008.04
1985-05-2382383382383111,9576,066.45
1985-05-2283283382383394,6586,081.05
1985-05-21814823793822366,6756,000.74
1985-05-20798823798813141,4895,935.04
1985-05-1880380379980322,9175,862.04
1985-05-1779980379980331,8855,862.04
1985-05-1675379375377841,8495,679.54
1985-05-1575375375375339,8565,497.03
1985-05-1480380379380356,7955,862.04
1985-05-13803824803813144,4785,935.04
1985-05-10788821788802335,7865,854.74
1985-05-09747781743781209,2445,701.44
1985-05-08717733716733128,5355,351.03
1985-05-0770370370370370,7445,132.02
1985-05-046927036927038,9685,132.02
1985-05-026926926826824,9824,978.72
1985-05-0165766265766212,9534,832.72
1985-04-3065065264265220,9244,759.71
1985-04-2765265265265222,9174,759.71
1985-04-2663265263265234,8744,759.71
1985-04-256426426336337,9714,621.01
1985-04-246336336336339964,621.01
1985-04-236326326326329,9644,613.71
1985-04-206396396396399,9644,664.81
1985-04-176626626626625,9784,832.72
1985-04-1570170170170129,8925,117.42
1985-04-126636636636633,9864,840.02
1985-04-1165268265268210,9604,978.72
1985-04-106526526526524,9824,759.71
1985-04-096526526526523,9864,759.71
1985-04-086626626626621,9934,832.72
1985-04-066716716626624,9824,832.72
1985-04-056726726726729964,905.72
1985-04-046776776776773,9864,942.22
1985-04-0367867867767710,9604,942.22
1985-04-026776776776774,9824,942.22
1985-04-016826826826829964,978.72
1985-03-306856856856852,9895,000.62
1985-03-286876876856852,9895,000.62
1985-03-2769269268669229,8925,051.72
1985-03-2669370168568519,9285,000.62
1985-03-2568568568568514,9465,000.62
1985-03-2368569268569219,9285,051.72
1985-03-2266466465765836,8674,803.52
1985-03-206846846846845,9784,993.32
1985-03-1968469268469217,9355,051.72
1985-03-1670270369469440,8525,066.32
1985-03-1572272270370762,7735,161.22
1985-03-14733738713713243,1215,205.03
1985-03-1370372370372384,6945,278.03
1985-03-12692708682698237,1435,095.52
1985-03-11703723692692411,5135,051.72
1985-03-08677734662723269,0285,278.03
1985-03-07692723652687293,9385,015.22
1985-03-06631703630703270,0245,132.02
1985-03-05630632611630151,4534,599.11
1985-03-0461763061763066,7594,599.11
1985-03-0262162261261250,8164,467.71
1985-03-0161262161261241,8494,467.71
1985-02-2860861660761275,7264,467.71
1985-02-2761261260260751,8134,431.21
1985-02-2660760760260750,8164,431.21
1985-02-2562062160760747,8274,431.21
1985-02-23612632612625182,3414,562.61
1985-02-2260260259260286,6874,394.71
1985-02-2154756254356261,7774,102.70
1985-02-20537547537537171,3813,920.19
1985-02-1954054053753766,7593,920.19
1985-02-1853753753453769,7483,920.19
1985-02-1653753753753746,8313,920.19
1985-02-155475475475475,9783,993.20
1985-02-1455255254354349,8203,964
1985-02-135375375335377,9713,920.19
1985-02-125415425415421,9933,956.70
1985-02-0854754754754738,8603,993.20
1985-02-075475475475473,9863,993.20
1985-02-065475475475477,9713,993.20
1985-02-045475485475475,9783,993.20
1985-02-0155255255255210,9604,029.70
1985-01-3154855754855752,8094,066.20
1985-01-305475475475471,9933,993.20
1985-01-295375385375383,9863,927.49
1985-01-285375375375371,9933,920.19
1985-01-235375375375372,9893,920.19
1985-01-225375375335336,9753,890.99
1985-01-185525525525521,9934,029.70
1985-01-1755355455255218,9324,029.70
1985-01-165525525525522,9894,029.70
1985-01-145525535525533,9864,037
1985-01-115525525525524,9824,029.70
1985-01-105525525525527,9714,029.70
1985-01-0955255755255710,9604,066.20
1985-01-0855755755755746,8314,066.20
1985-01-0755755855755773,7344,066.20
1985-01-055525535525534,9824,037

分割・併合履歴 ： [2017-09-27]1株→0.1株 [1986-12-24]1株→1.1株 [1985-12-26]1株→1.05株 [1985-06-26]1株→1.186株