9726 KNT-CTホールディングス(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	231	235	225	235	42,000	2,350
1998-12-29	219	231	219	226	43,000	2,260
1998-12-28	227	227	220	225	33,000	2,250
1998-12-25	219	230	219	227	28,000	2,270
1998-12-24	220	222	220	222	26,000	2,220
1998-12-22	233	233	225	225	22,000	2,250
1998-12-21	225	228	220	228	21,000	2,280
1998-12-18	220	224	220	220	15,000	2,200
1998-12-17	228	228	219	219	16,000	2,190
1998-12-16	227	227	218	219	39,000	2,190
1998-12-15	219	223	218	219	35,000	2,190
1998-12-14	220	220	210	218	92,000	2,180
1998-12-11	225	229	222	222	64,000	2,220
1998-12-10	246	248	230	230	103,000	2,300
1998-12-09	238	240	225	235	34,000	2,350
1998-12-08	240	244	240	240	43,000	2,400
1998-12-07	240	250	240	240	33,000	2,400
1998-12-04	245	248	240	240	31,000	2,400
1998-12-03	260	260	255	255	61,000	2,550
1998-12-02	275	275	256	257	57,000	2,570
1998-12-01	259	259	252	257	21,000	2,570
1998-11-30	258	264	258	259	30,000	2,590
1998-11-27	249	258	245	258	90,000	2,580
1998-11-26	241	248	240	246	49,000	2,460
1998-11-25	242	245	241	242	49,000	2,420
1998-11-24	245	245	240	241	12,000	2,410
1998-11-20	235	244	235	239	11,000	2,390
1998-11-19	240	240	222	240	42,000	2,400
1998-11-18	234	240	234	235	66,000	2,350
1998-11-17	234	234	229	234	58,000	2,340
1998-11-16	225	227	221	221	144,000	2,210
1998-11-13	230	235	230	235	11,000	2,350
1998-11-12	230	231	230	231	6,000	2,310
1998-11-11	230	236	225	236	10,000	2,360
1998-11-10	230	230	228	230	5,000	2,300
1998-11-09	221	229	220	220	16,000	2,200
1998-11-06	226	231	220	220	19,000	2,200
1998-11-05	230	240	230	236	23,000	2,360
1998-11-04	230	239	229	235	63,000	2,350
1998-11-02	229	229	216	225	35,000	2,250
1998-10-30	226	229	225	225	9,000	2,250
1998-10-29	224	227	221	227	28,000	2,270
1998-10-28	215	222	215	221	55,000	2,210
1998-10-27	227	227	213	214	87,000	2,140
1998-10-26	237	237	225	225	36,000	2,250
1998-10-23	240	240	226	227	56,000	2,270
1998-10-22	247	248	240	240	72,000	2,400
1998-10-21	240	248	240	247	32,000	2,470
1998-10-20	245	247	245	247	10,000	2,470
1998-10-19	233	248	233	248	8,000	2,480
1998-10-16	230	240	230	240	21,000	2,400
1998-10-15	240	240	235	235	3,000	2,350
1998-10-14	233	245	233	235	12,000	2,350
1998-10-13	242	245	238	238	14,000	2,380
1998-10-12	231	244	231	234	6,000	2,340
1998-10-09	240	240	230	231	17,000	2,310
1998-10-08	251	251	245	245	50,000	2,450
1998-10-07	240	250	235	250	60,000	2,500
1998-10-06	228	230	228	230	25,000	2,300
1998-10-05	223	228	223	228	33,000	2,280
1998-10-02	233	235	227	228	90,000	2,280
1998-10-01	218	220	208	208	70,000	2,080
1998-09-30	226	232	222	222	35,000	2,220
1998-09-29	235	239	225	227	8,000	2,270
1998-09-28	232	245	232	244	17,000	2,440
1998-09-25	228	235	225	234	25,000	2,340
1998-09-24	240	246	230	235	33,000	2,350
1998-09-22	227	240	227	240	14,000	2,400
1998-09-21	225	230	220	227	66,000	2,270
1998-09-18	231	231	225	225	89,000	2,250
1998-09-17	237	240	230	235	89,000	2,350
1998-09-16	248	248	236	240	52,000	2,400
1998-09-14	236	250	236	250	116,000	2,500
1998-09-11	240	240	226	226	339,000	2,260
1998-09-10	256	260	236	238	240,000	2,380
1998-09-09	265	269	260	266	93,000	2,660
1998-09-08	265	270	261	269	33,000	2,690
1998-09-07	257	269	257	260	199,000	2,600
1998-09-04	269	270	257	257	48,000	2,570
1998-09-03	276	277	274	276	52,000	2,760
1998-09-02	280	285	275	276	75,000	2,760
1998-09-01	262	270	240	270	52,000	2,700
1998-08-31	270	270	262	263	37,000	2,630
1998-08-28	270	278	270	272	84,000	2,720
1998-08-27	275	275	270	273	63,000	2,730
1998-08-26	276	280	273	275	28,000	2,750
1998-08-25	280	280	275	275	18,000	2,750
1998-08-24	280	287	280	280	20,000	2,800
1998-08-21	285	294	285	290	9,000	2,900
1998-08-20	295	295	290	294	12,000	2,940
1998-08-19	285	290	285	290	13,000	2,900
1998-08-18	282	290	280	286	25,000	2,860
1998-08-17	292	292	275	279	64,000	2,790
1998-08-14	294	294	285	285	29,000	2,850
1998-08-13	283	295	283	295	36,000	2,950
1998-08-12	292	295	285	285	118,000	2,850
1998-08-11	299	301	295	296	95,000	2,960
1998-08-10	316	316	310	314	29,000	3,140
1998-08-07	309	320	306	320	37,000	3,200
1998-08-06	317	317	305	310	62,000	3,100
1998-08-05	306	313	300	312	32,000	3,120
1998-08-04	312	314	305	310	67,000	3,100
1998-08-03	305	305	298	298	170,000	2,980
1998-07-31	316	316	302	302	116,000	3,020
1998-07-30	320	324	318	320	23,000	3,200
1998-07-29	320	324	320	321	43,000	3,210
1998-07-28	320	320	310	310	16,000	3,100
1998-07-27	312	312	305	305	82,000	3,050
1998-07-24	320	321	310	316	30,000	3,160
1998-07-23	315	324	315	321	27,000	3,210
1998-07-22	319	319	316	316	19,000	3,160
1998-07-21	319	320	316	316	19,000	3,160
1998-07-17	313	322	312	312	41,000	3,120
1998-07-16	311	322	310	312	20,000	3,120
1998-07-15	314	324	309	321	68,000	3,210
1998-07-14	325	325	300	309	371,000	3,090
1998-07-13	324	325	310	325	43,000	3,250
1998-07-10	329	334	325	330	119,000	3,300
1998-07-09	348	348	328	334	51,000	3,340
1998-07-08	347	347	326	328	66,000	3,280
1998-07-07	345	348	340	348	32,000	3,480
1998-07-06	344	344	330	330	21,000	3,300
1998-07-03	340	343	339	340	46,000	3,400
1998-07-02	359	365	341	341	169,000	3,410
1998-07-01	315	339	315	339	79,000	3,390
1998-06-30	300	310	290	310	147,000	3,100
1998-06-29	290	300	288	300	160,000	3,000
1998-06-26	333	335	328	328	51,000	3,280
1998-06-25	315	315	306	308	36,000	3,080
1998-06-24	320	320	305	305	69,000	3,050
1998-06-23	326	328	316	320	126,000	3,200
1998-06-22	316	330	316	326	108,000	3,260
1998-06-19	344	344	330	330	32,000	3,300
1998-06-18	345	350	340	345	80,000	3,450
1998-06-17	333	340	333	335	14,000	3,350
1998-06-16	321	342	321	330	51,000	3,300
1998-06-15	331	342	331	336	29,000	3,360
1998-06-12	320	330	320	329	110,000	3,290
1998-06-11	350	350	343	350	68,000	3,500
1998-06-10	376	376	370	375	18,000	3,750
1998-06-09	375	375	375	375	5,000	3,750
1998-06-08	375	375	375	375	12,000	3,750
1998-06-05	376	385	375	385	8,000	3,850
1998-06-04	380	380	376	376	15,000	3,760
1998-06-03	379	380	379	379	16,000	3,790
1998-06-02	390	390	379	379	41,000	3,790
1998-06-01	380	385	375	375	7,000	3,750
1998-05-29	375	375	370	370	81,000	3,700
1998-05-28	380	385	377	380	22,000	3,800
1998-05-27	385	400	380	385	43,000	3,850
1998-05-26	390	390	390	390	2,000	3,900
1998-05-25	400	400	390	390	29,000	3,900
1998-05-22	391	394	390	394	7,000	3,940
1998-05-21	385	390	385	385	12,000	3,850
1998-05-20	390	393	389	390	21,000	3,900
1998-05-19	390	390	388	390	5,000	3,900
1998-05-18	390	390	380	386	6,000	3,860
1998-05-15	380	380	375	380	18,000	3,800
1998-05-14	390	390	380	380	15,000	3,800
1998-05-13	385	388	371	380	40,000	3,800
1998-05-12	399	399	395	395	5,000	3,950
1998-05-11	385	385	385	385	3,000	3,850
1998-05-08	390	390	390	390	7,000	3,900
1998-05-07	390	392	390	390	17,000	3,900
1998-05-06	403	403	395	395	31,000	3,950
1998-05-01	403	403	393	393	11,000	3,930
1998-04-30	393	413	390	413	25,000	4,130
1998-04-28	397	400	395	395	34,000	3,950
1998-04-27	410	412	410	410	12,000	4,100
1998-04-24	397	411	397	410	6,000	4,100
1998-04-23	400	400	397	397	10,000	3,970
1998-04-22	400	400	392	400	23,000	4,000
1998-04-21	400	400	391	395	72,000	3,950
1998-04-20	400	408	400	405	54,000	4,050
1998-04-17	425	425	401	405	115,000	4,050
1998-04-16	432	432	420	425	72,000	4,250
1998-04-15	431	432	430	430	33,000	4,300
1998-04-14	425	437	425	432	28,000	4,320
1998-04-13	430	430	415	420	24,000	4,200
1998-04-10	438	438	415	420	31,000	4,200
1998-04-09	435	439	421	433	34,000	4,330
1998-04-08	415	435	415	435	50,000	4,350
1998-04-07	429	434	415	415	28,000	4,150
1998-04-06	425	434	415	434	39,000	4,340
1998-04-03	380	405	380	395	88,000	3,950
1998-04-02	435	435	376	380	130,000	3,800
1998-04-01	445	445	412	420	73,000	4,200
1998-03-31	475	475	449	449	100,000	4,490
1998-03-30	475	479	465	478	122,000	4,780
1998-03-27	470	479	465	465	51,000	4,650
1998-03-26	451	466	448	466	18,000	4,660
1998-03-25	450	450	441	444	18,000	4,440
1998-03-24	450	450	441	446	58,000	4,460
1998-03-23	460	460	450	451	58,000	4,510
1998-03-20	470	470	455	455	99,000	4,550
1998-03-19	460	474	460	460	67,000	4,600
1998-03-18	488	488	465	465	87,000	4,650
1998-03-17	500	500	488	488	77,000	4,880
1998-03-16	502	504	489	493	186,000	4,930
1998-03-13	489	510	484	484	504,000	4,840
1998-03-12	465	484	454	484	202,000	4,840
1998-03-11	465	469	458	459	271,000	4,590
1998-03-10	490	490	463	475	388,000	4,750
1998-03-09	515	540	485	497	1,191,000	4,970
1998-03-06	491	510	483	508	885,000	5,080
1998-03-05	452	500	452	482	1,133,000	4,820
1998-03-04	394	450	381	445	535,000	4,450
1998-03-03	419	419	393	401	420,000	4,010
1998-03-02	380	419	376	414	634,000	4,140
1998-02-27	329	348	329	341	225,000	3,410
1998-02-26	316	316	310	310	170,000	3,100
1998-02-25	320	327	316	316	73,000	3,160
1998-02-24	326	332	320	320	50,000	3,200
1998-02-23	336	340	332	333	47,000	3,330
1998-02-20	341	341	340	341	19,000	3,410
1998-02-19	345	346	341	346	48,000	3,460
1998-02-18	350	355	350	350	33,000	3,500
1998-02-17	364	365	360	360	42,000	3,600
1998-02-16	365	369	363	369	24,000	3,690
1998-02-13	399	400	395	395	28,000	3,950
1998-02-12	402	405	400	400	45,000	4,000
1998-02-10	394	400	394	395	14,000	3,950
1998-02-09	370	380	370	374	25,000	3,740
1998-02-06	367	372	367	367	47,000	3,670
1998-02-05	365	370	365	367	28,000	3,670
1998-02-04	386	386	365	365	28,000	3,650
1998-02-03	406	406	385	385	30,000	3,850
1998-02-02	396	402	396	396	38,000	3,960
1998-01-30	399	401	393	401	80,000	4,010
1998-01-29	399	402	399	399	37,000	3,990
1998-01-28	400	405	397	399	92,000	3,990
1998-01-27	385	394	381	391	41,000	3,910
1998-01-26	367	380	367	380	82,000	3,800
1998-01-23	369	369	360	360	48,000	3,600
1998-01-22	358	359	350	359	32,000	3,590
1998-01-21	335	370	335	369	29,000	3,690
1998-01-20	313	333	313	333	52,000	3,330
1998-01-19	311	324	311	312	105,000	3,120
1998-01-16	296	305	296	301	63,000	3,010
1998-01-14	299	305	296	296	39,000	2,960
1998-01-13	300	300	294	299	14,000	2,990
1998-01-12	281	301	281	301	52,000	3,010
1998-01-09	271	296	271	295	71,000	2,950
1998-01-08	311	311	276	276	45,000	2,760
1998-01-07	319	319	315	317	29,000	3,170
1998-01-06	317	328	317	319	41,000	3,190
1998-01-05	315	315	305	310	8,000	3,100

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31