9726 KNT-CTホールディングス(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 277 | 277 | 269 | 269 | 7,000 | 2,690 |
| 1999-12-29 | 270 | 275 | 270 | 272 | 27,000 | 2,720 |
| 1999-12-28 | 275 | 280 | 272 | 273 | 18,000 | 2,730 |
| 1999-12-27 | 287 | 287 | 275 | 275 | 21,000 | 2,750 |
| 1999-12-24 | 268 | 269 | 262 | 262 | 25,000 | 2,620 |
| 1999-12-22 | 267 | 269 | 260 | 269 | 27,000 | 2,690 |
| 1999-12-21 | 267 | 269 | 265 | 269 | 42,000 | 2,690 |
| 1999-12-20 | 270 | 270 | 260 | 260 | 45,000 | 2,600 |
| 1999-12-17 | 266 | 270 | 266 | 267 | 20,000 | 2,670 |
| 1999-12-16 | 268 | 277 | 267 | 268 | 20,000 | 2,680 |
| 1999-12-15 | 270 | 271 | 268 | 269 | 11,000 | 2,690 |
| 1999-12-14 | 270 | 270 | 268 | 268 | 37,000 | 2,680 |
| 1999-12-13 | 285 | 286 | 270 | 271 | 17,000 | 2,710 |
| 1999-12-10 | 266 | 280 | 266 | 280 | 70,000 | 2,800 |
| 1999-12-09 | 275 | 276 | 270 | 275 | 33,000 | 2,750 |
| 1999-12-08 | 270 | 278 | 270 | 275 | 20,000 | 2,750 |
| 1999-12-07 | 275 | 276 | 270 | 270 | 60,000 | 2,700 |
| 1999-12-06 | 275 | 291 | 275 | 275 | 36,000 | 2,750 |
| 1999-12-03 | 276 | 280 | 275 | 279 | 38,000 | 2,790 |
| 1999-12-02 | 288 | 288 | 275 | 275 | 71,000 | 2,750 |
| 1999-12-01 | 278 | 286 | 275 | 286 | 20,000 | 2,860 |
| 1999-11-30 | 281 | 283 | 281 | 282 | 32,000 | 2,820 |
| 1999-11-29 | 286 | 288 | 275 | 288 | 13,000 | 2,880 |
| 1999-11-26 | 275 | 293 | 275 | 288 | 27,000 | 2,880 |
| 1999-11-25 | 290 | 298 | 288 | 291 | 27,000 | 2,910 |
| 1999-11-24 | 290 | 297 | 278 | 278 | 73,000 | 2,780 |
| 1999-11-22 | 310 | 310 | 295 | 306 | 17,000 | 3,060 |
| 1999-11-19 | 280 | 299 | 279 | 298 | 43,000 | 2,980 |
| 1999-11-18 | 290 | 291 | 278 | 278 | 53,000 | 2,780 |
| 1999-11-17 | 277 | 289 | 277 | 289 | 33,000 | 2,890 |
| 1999-11-16 | 256 | 295 | 256 | 270 | 33,000 | 2,700 |
| 1999-11-15 | 291 | 291 | 251 | 251 | 44,000 | 2,510 |
| 1999-11-12 | 298 | 300 | 291 | 291 | 40,000 | 2,910 |
| 1999-11-11 | 302 | 303 | 300 | 300 | 37,000 | 3,000 |
| 1999-11-10 | 314 | 315 | 300 | 301 | 38,000 | 3,010 |
| 1999-11-09 | 320 | 320 | 305 | 305 | 51,000 | 3,050 |
| 1999-11-08 | 329 | 330 | 314 | 318 | 22,000 | 3,180 |
| 1999-11-05 | 324 | 330 | 320 | 330 | 36,000 | 3,300 |
| 1999-11-04 | 319 | 326 | 319 | 323 | 19,000 | 3,230 |
| 1999-11-02 | 330 | 330 | 310 | 319 | 43,000 | 3,190 |
| 1999-11-01 | 329 | 329 | 316 | 328 | 50,000 | 3,280 |
| 1999-10-29 | 314 | 320 | 301 | 312 | 85,000 | 3,120 |
| 1999-10-28 | 312 | 314 | 311 | 314 | 28,000 | 3,140 |
| 1999-10-27 | 308 | 311 | 305 | 311 | 8,000 | 3,110 |
| 1999-10-26 | 304 | 316 | 304 | 316 | 15,000 | 3,160 |
| 1999-10-25 | 305 | 305 | 301 | 304 | 31,000 | 3,040 |
| 1999-10-22 | 306 | 308 | 305 | 308 | 39,000 | 3,080 |
| 1999-10-21 | 310 | 311 | 300 | 308 | 44,000 | 3,080 |
| 1999-10-20 | 320 | 329 | 320 | 321 | 18,000 | 3,210 |
| 1999-10-19 | 315 | 320 | 315 | 320 | 15,000 | 3,200 |
| 1999-10-18 | 300 | 335 | 300 | 315 | 68,000 | 3,150 |
| 1999-10-15 | 340 | 350 | 315 | 315 | 60,000 | 3,150 |
| 1999-10-14 | 345 | 345 | 340 | 340 | 30,000 | 3,400 |
| 1999-10-13 | 346 | 348 | 341 | 341 | 22,000 | 3,410 |
| 1999-10-12 | 346 | 348 | 341 | 346 | 26,000 | 3,460 |
| 1999-10-08 | 350 | 350 | 340 | 348 | 34,000 | 3,480 |
| 1999-10-07 | 365 | 369 | 356 | 357 | 18,000 | 3,570 |
| 1999-10-06 | 361 | 368 | 355 | 365 | 16,000 | 3,650 |
| 1999-10-05 | 371 | 376 | 361 | 361 | 7,000 | 3,610 |
| 1999-10-04 | 379 | 379 | 376 | 376 | 30,000 | 3,760 |
| 1999-10-01 | 362 | 378 | 362 | 375 | 37,000 | 3,750 |
| 1999-09-30 | 360 | 370 | 350 | 365 | 48,000 | 3,650 |
| 1999-09-29 | 350 | 357 | 350 | 357 | 19,000 | 3,570 |
| 1999-09-28 | 352 | 355 | 350 | 355 | 36,000 | 3,550 |
| 1999-09-27 | 353 | 356 | 351 | 351 | 19,000 | 3,510 |
| 1999-09-24 | 359 | 360 | 350 | 358 | 23,000 | 3,580 |
| 1999-09-22 | 360 | 370 | 360 | 370 | 26,000 | 3,700 |
| 1999-09-21 | 365 | 370 | 365 | 366 | 18,000 | 3,660 |
| 1999-09-20 | 370 | 372 | 369 | 370 | 27,000 | 3,700 |
| 1999-09-17 | 385 | 385 | 365 | 369 | 37,000 | 3,690 |
| 1999-09-16 | 373 | 384 | 368 | 384 | 34,000 | 3,840 |
| 1999-09-14 | 380 | 384 | 370 | 383 | 58,000 | 3,830 |
| 1999-09-13 | 379 | 380 | 374 | 380 | 64,000 | 3,800 |
| 1999-09-10 | 361 | 375 | 361 | 374 | 113,000 | 3,740 |
| 1999-09-09 | 362 | 363 | 360 | 360 | 49,000 | 3,600 |
| 1999-09-08 | 360 | 369 | 360 | 367 | 34,000 | 3,670 |
| 1999-09-07 | 373 | 373 | 360 | 360 | 31,000 | 3,600 |
| 1999-09-06 | 380 | 380 | 368 | 373 | 26,000 | 3,730 |
| 1999-09-03 | 363 | 363 | 360 | 363 | 35,000 | 3,630 |
| 1999-09-02 | 380 | 380 | 363 | 363 | 50,000 | 3,630 |
| 1999-09-01 | 371 | 378 | 368 | 375 | 24,000 | 3,750 |
| 1999-08-31 | 360 | 368 | 360 | 368 | 32,000 | 3,680 |
| 1999-08-30 | 381 | 381 | 363 | 363 | 57,000 | 3,630 |
| 1999-08-27 | 381 | 384 | 378 | 378 | 27,000 | 3,780 |
| 1999-08-26 | 380 | 391 | 380 | 381 | 24,000 | 3,810 |
| 1999-08-25 | 393 | 394 | 380 | 381 | 27,000 | 3,810 |
| 1999-08-24 | 390 | 396 | 390 | 392 | 81,000 | 3,920 |
| 1999-08-23 | 377 | 389 | 377 | 379 | 21,000 | 3,790 |
| 1999-08-20 | 371 | 380 | 371 | 375 | 21,000 | 3,750 |
| 1999-08-19 | 389 | 389 | 371 | 374 | 25,000 | 3,740 |
| 1999-08-18 | 380 | 390 | 380 | 389 | 24,000 | 3,890 |
| 1999-08-17 | 380 | 385 | 375 | 375 | 28,000 | 3,750 |
| 1999-08-16 | 381 | 381 | 376 | 380 | 17,000 | 3,800 |
| 1999-08-13 | 371 | 377 | 371 | 371 | 26,000 | 3,710 |
| 1999-08-12 | 376 | 376 | 371 | 375 | 31,000 | 3,750 |
| 1999-08-11 | 375 | 379 | 375 | 375 | 31,000 | 3,750 |
| 1999-08-10 | 375 | 385 | 375 | 382 | 19,000 | 3,820 |
| 1999-08-09 | 362 | 390 | 362 | 390 | 37,000 | 3,900 |
| 1999-08-06 | 370 | 371 | 360 | 360 | 63,000 | 3,600 |
| 1999-08-05 | 385 | 385 | 370 | 370 | 40,000 | 3,700 |
| 1999-08-04 | 380 | 380 | 370 | 380 | 58,000 | 3,800 |
| 1999-08-03 | 400 | 400 | 370 | 375 | 57,000 | 3,750 |
| 1999-08-02 | 385 | 385 | 370 | 380 | 62,000 | 3,800 |
| 1999-07-30 | 398 | 402 | 380 | 380 | 118,000 | 3,800 |
| 1999-07-29 | 410 | 418 | 402 | 408 | 60,000 | 4,080 |
| 1999-07-28 | 405 | 415 | 405 | 409 | 78,000 | 4,090 |
| 1999-07-27 | 434 | 440 | 400 | 401 | 202,000 | 4,010 |
| 1999-07-26 | 398 | 441 | 396 | 433 | 360,000 | 4,330 |
| 1999-07-23 | 395 | 399 | 385 | 399 | 98,000 | 3,990 |
| 1999-07-22 | 435 | 436 | 395 | 395 | 230,000 | 3,950 |
| 1999-07-21 | 406 | 439 | 403 | 430 | 1,113,000 | 4,300 |
| 1999-07-19 | 370 | 405 | 365 | 401 | 389,000 | 4,010 |
| 1999-07-16 | 370 | 373 | 359 | 359 | 69,000 | 3,590 |
| 1999-07-15 | 374 | 380 | 363 | 363 | 138,000 | 3,630 |
| 1999-07-14 | 353 | 372 | 353 | 369 | 123,000 | 3,690 |
| 1999-07-13 | 361 | 365 | 351 | 351 | 104,000 | 3,510 |
| 1999-07-12 | 380 | 380 | 365 | 365 | 76,000 | 3,650 |
| 1999-07-09 | 379 | 380 | 365 | 375 | 268,000 | 3,750 |
| 1999-07-08 | 365 | 399 | 358 | 384 | 729,000 | 3,840 |
| 1999-07-07 | 340 | 360 | 332 | 357 | 216,000 | 3,570 |
| 1999-07-06 | 320 | 325 | 317 | 320 | 69,000 | 3,200 |
| 1999-07-05 | 315 | 320 | 313 | 315 | 38,000 | 3,150 |
| 1999-07-02 | 319 | 319 | 311 | 313 | 48,000 | 3,130 |
| 1999-07-01 | 311 | 311 | 310 | 310 | 53,000 | 3,100 |
| 1999-06-30 | 312 | 314 | 310 | 310 | 56,000 | 3,100 |
| 1999-06-29 | 318 | 319 | 311 | 311 | 28,000 | 3,110 |
| 1999-06-28 | 315 | 315 | 311 | 313 | 24,000 | 3,130 |
| 1999-06-25 | 312 | 315 | 310 | 311 | 22,000 | 3,110 |
| 1999-06-24 | 315 | 315 | 311 | 312 | 37,000 | 3,120 |
| 1999-06-23 | 316 | 320 | 316 | 316 | 31,000 | 3,160 |
| 1999-06-22 | 326 | 330 | 320 | 324 | 29,000 | 3,240 |
| 1999-06-21 | 323 | 330 | 315 | 320 | 42,000 | 3,200 |
| 1999-06-18 | 318 | 322 | 310 | 310 | 50,000 | 3,100 |
| 1999-06-17 | 320 | 325 | 318 | 318 | 51,000 | 3,180 |
| 1999-06-16 | 323 | 323 | 320 | 320 | 35,000 | 3,200 |
| 1999-06-15 | 330 | 330 | 322 | 323 | 17,000 | 3,230 |
| 1999-06-14 | 340 | 349 | 322 | 322 | 21,000 | 3,220 |
| 1999-06-11 | 340 | 340 | 332 | 340 | 122,000 | 3,400 |
| 1999-06-10 | 324 | 325 | 323 | 325 | 33,000 | 3,250 |
| 1999-06-09 | 311 | 324 | 309 | 324 | 34,000 | 3,240 |
| 1999-06-08 | 310 | 315 | 306 | 314 | 17,000 | 3,140 |
| 1999-06-07 | 303 | 324 | 303 | 315 | 16,000 | 3,150 |
| 1999-06-04 | 311 | 318 | 311 | 318 | 4,000 | 3,180 |
| 1999-06-03 | 317 | 317 | 310 | 311 | 10,000 | 3,110 |
| 1999-06-02 | 327 | 327 | 316 | 316 | 30,000 | 3,160 |
| 1999-06-01 | 311 | 313 | 310 | 312 | 19,000 | 3,120 |
| 1999-05-31 | 315 | 320 | 310 | 310 | 21,000 | 3,100 |
| 1999-05-28 | 310 | 320 | 310 | 320 | 52,000 | 3,200 |
| 1999-05-27 | 305 | 310 | 305 | 310 | 62,000 | 3,100 |
| 1999-05-26 | 309 | 309 | 305 | 305 | 51,000 | 3,050 |
| 1999-05-25 | 310 | 310 | 306 | 309 | 45,000 | 3,090 |
| 1999-05-24 | 310 | 310 | 309 | 310 | 41,000 | 3,100 |
| 1999-05-21 | 316 | 320 | 310 | 315 | 26,000 | 3,150 |
| 1999-05-20 | 321 | 322 | 316 | 316 | 53,000 | 3,160 |
| 1999-05-19 | 325 | 325 | 320 | 321 | 49,000 | 3,210 |
| 1999-05-18 | 330 | 331 | 325 | 325 | 15,000 | 3,250 |
| 1999-05-17 | 335 | 340 | 335 | 335 | 33,000 | 3,350 |
| 1999-05-14 | 340 | 340 | 337 | 337 | 27,000 | 3,370 |
| 1999-05-13 | 345 | 345 | 335 | 340 | 32,000 | 3,400 |
| 1999-05-12 | 357 | 357 | 346 | 346 | 50,000 | 3,460 |
| 1999-05-11 | 355 | 356 | 343 | 343 | 132,000 | 3,430 |
| 1999-05-10 | 347 | 353 | 345 | 353 | 112,000 | 3,530 |
| 1999-05-07 | 335 | 345 | 335 | 345 | 158,000 | 3,450 |
| 1999-05-06 | 323 | 330 | 323 | 325 | 64,000 | 3,250 |
| 1999-04-30 | 330 | 330 | 322 | 323 | 54,000 | 3,230 |
| 1999-04-28 | 319 | 323 | 315 | 315 | 76,000 | 3,150 |
| 1999-04-27 | 314 | 320 | 314 | 316 | 56,000 | 3,160 |
| 1999-04-26 | 305 | 320 | 305 | 313 | 66,000 | 3,130 |
| 1999-04-23 | 305 | 305 | 303 | 305 | 35,000 | 3,050 |
| 1999-04-22 | 310 | 310 | 301 | 305 | 23,000 | 3,050 |
| 1999-04-21 | 320 | 320 | 310 | 310 | 54,000 | 3,100 |
| 1999-04-20 | 329 | 329 | 320 | 320 | 44,000 | 3,200 |
| 1999-04-19 | 335 | 335 | 330 | 330 | 61,000 | 3,300 |
| 1999-04-16 | 322 | 324 | 320 | 320 | 99,000 | 3,200 |
| 1999-04-15 | 330 | 330 | 320 | 330 | 64,000 | 3,300 |
| 1999-04-14 | 337 | 337 | 330 | 331 | 77,000 | 3,310 |
| 1999-04-13 | 335 | 340 | 333 | 337 | 51,000 | 3,370 |
| 1999-04-12 | 346 | 350 | 340 | 340 | 71,000 | 3,400 |
| 1999-04-09 | 359 | 365 | 350 | 351 | 207,000 | 3,510 |
| 1999-04-08 | 348 | 365 | 348 | 359 | 364,000 | 3,590 |
| 1999-04-07 | 300 | 340 | 300 | 339 | 302,000 | 3,390 |
| 1999-04-06 | 285 | 295 | 285 | 286 | 39,000 | 2,860 |
| 1999-04-05 | 290 | 290 | 285 | 287 | 69,000 | 2,870 |
| 1999-04-02 | 271 | 275 | 263 | 275 | 75,000 | 2,750 |
| 1999-04-01 | 261 | 263 | 261 | 263 | 19,000 | 2,630 |
| 1999-03-31 | 260 | 269 | 260 | 269 | 32,000 | 2,690 |
| 1999-03-30 | 268 | 268 | 260 | 260 | 25,000 | 2,600 |
| 1999-03-29 | 269 | 270 | 265 | 268 | 22,000 | 2,680 |
| 1999-03-26 | 270 | 275 | 268 | 268 | 52,000 | 2,680 |
| 1999-03-25 | 270 | 270 | 260 | 270 | 27,000 | 2,700 |
| 1999-03-24 | 260 | 263 | 250 | 251 | 25,000 | 2,510 |
| 1999-03-23 | 267 | 279 | 264 | 264 | 88,000 | 2,640 |
| 1999-03-19 | 270 | 271 | 264 | 267 | 76,000 | 2,670 |
| 1999-03-18 | 263 | 265 | 250 | 250 | 66,000 | 2,500 |
| 1999-03-17 | 259 | 275 | 257 | 260 | 93,000 | 2,600 |
| 1999-03-16 | 238 | 249 | 235 | 249 | 77,000 | 2,490 |
| 1999-03-15 | 240 | 240 | 233 | 233 | 56,000 | 2,330 |
| 1999-03-12 | 240 | 240 | 235 | 240 | 38,000 | 2,400 |
| 1999-03-11 | 230 | 238 | 230 | 234 | 55,000 | 2,340 |
| 1999-03-10 | 231 | 231 | 227 | 227 | 43,000 | 2,270 |
| 1999-03-09 | 232 | 237 | 229 | 237 | 18,000 | 2,370 |
| 1999-03-08 | 230 | 240 | 230 | 232 | 19,000 | 2,320 |
| 1999-03-05 | 220 | 240 | 220 | 240 | 104,000 | 2,400 |
| 1999-03-04 | 230 | 231 | 224 | 224 | 31,000 | 2,240 |
| 1999-03-03 | 225 | 225 | 225 | 225 | 5,000 | 2,250 |
| 1999-03-02 | 239 | 239 | 226 | 226 | 43,000 | 2,260 |
| 1999-03-01 | 233 | 234 | 229 | 230 | 25,000 | 2,300 |
| 1999-02-26 | 233 | 238 | 228 | 234 | 15,000 | 2,340 |
| 1999-02-25 | 227 | 230 | 227 | 228 | 6,000 | 2,280 |
| 1999-02-24 | 225 | 227 | 225 | 227 | 8,000 | 2,270 |
| 1999-02-23 | 225 | 240 | 225 | 239 | 81,000 | 2,390 |
| 1999-02-22 | 230 | 231 | 225 | 231 | 38,000 | 2,310 |
| 1999-02-19 | 221 | 227 | 221 | 223 | 10,000 | 2,230 |
| 1999-02-18 | 220 | 220 | 215 | 220 | 27,000 | 2,200 |
| 1999-02-17 | 215 | 219 | 215 | 215 | 47,000 | 2,150 |
| 1999-02-16 | 215 | 220 | 215 | 215 | 26,000 | 2,150 |
| 1999-02-15 | 216 | 216 | 215 | 215 | 59,000 | 2,150 |
| 1999-02-12 | 218 | 218 | 215 | 217 | 191,000 | 2,170 |
| 1999-02-10 | 215 | 215 | 215 | 215 | 17,000 | 2,150 |
| 1999-02-09 | 217 | 218 | 215 | 216 | 80,000 | 2,160 |
| 1999-02-08 | 216 | 218 | 216 | 218 | 36,000 | 2,180 |
| 1999-02-05 | 218 | 219 | 217 | 218 | 26,000 | 2,180 |
| 1999-02-04 | 218 | 220 | 216 | 220 | 79,000 | 2,200 |
| 1999-02-03 | 221 | 225 | 220 | 221 | 11,000 | 2,210 |
| 1999-02-02 | 232 | 232 | 225 | 226 | 38,000 | 2,260 |
| 1999-02-01 | 234 | 234 | 230 | 232 | 31,000 | 2,320 |
| 1999-01-29 | 235 | 235 | 234 | 234 | 9,000 | 2,340 |
| 1999-01-28 | 237 | 240 | 234 | 235 | 25,000 | 2,350 |
| 1999-01-27 | 240 | 240 | 230 | 237 | 19,000 | 2,370 |
| 1999-01-26 | 232 | 238 | 232 | 238 | 30,000 | 2,380 |
| 1999-01-25 | 232 | 232 | 231 | 232 | 10,000 | 2,320 |
| 1999-01-22 | 227 | 229 | 226 | 226 | 31,000 | 2,260 |
| 1999-01-21 | 226 | 231 | 226 | 231 | 25,000 | 2,310 |
| 1999-01-20 | 231 | 231 | 223 | 231 | 17,000 | 2,310 |
| 1999-01-19 | 225 | 225 | 223 | 223 | 11,000 | 2,230 |
| 1999-01-18 | 223 | 231 | 223 | 224 | 8,000 | 2,240 |
| 1999-01-14 | 221 | 224 | 220 | 224 | 40,000 | 2,240 |
| 1999-01-13 | 220 | 229 | 220 | 220 | 10,000 | 2,200 |
| 1999-01-12 | 222 | 222 | 217 | 222 | 17,000 | 2,220 |
| 1999-01-11 | 222 | 230 | 222 | 224 | 15,000 | 2,240 |
| 1999-01-08 | 220 | 229 | 220 | 224 | 15,000 | 2,240 |
| 1999-01-07 | 227 | 228 | 220 | 223 | 12,000 | 2,230 |
| 1999-01-06 | 220 | 227 | 218 | 227 | 39,000 | 2,270 |
| 1999-01-05 | 230 | 230 | 225 | 225 | 87,000 | 2,250 |
| 1999-01-04 | 230 | 231 | 227 | 227 | 18,000 | 2,270 |
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
