9726 KNT-CTホールディングス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 245 | 250 | 245 | 249 | 18,000 | 2,490 |
| 2003-12-29 | 239 | 253 | 239 | 244 | 55,000 | 2,440 |
| 2003-12-26 | 238 | 241 | 234 | 237 | 46,000 | 2,370 |
| 2003-12-25 | 236 | 237 | 230 | 230 | 41,000 | 2,300 |
| 2003-12-24 | 237 | 238 | 235 | 235 | 47,000 | 2,350 |
| 2003-12-22 | 238 | 245 | 238 | 239 | 64,000 | 2,390 |
| 2003-12-19 | 235 | 238 | 233 | 238 | 26,000 | 2,380 |
| 2003-12-18 | 235 | 238 | 230 | 234 | 69,000 | 2,340 |
| 2003-12-17 | 247 | 248 | 239 | 240 | 73,000 | 2,400 |
| 2003-12-16 | 248 | 249 | 246 | 246 | 30,000 | 2,460 |
| 2003-12-15 | 253 | 255 | 249 | 249 | 43,000 | 2,490 |
| 2003-12-12 | 263 | 263 | 246 | 246 | 165,000 | 2,460 |
| 2003-12-11 | 257 | 259 | 252 | 253 | 47,000 | 2,530 |
| 2003-12-10 | 259 | 259 | 250 | 252 | 45,000 | 2,520 |
| 2003-12-09 | 255 | 260 | 254 | 256 | 44,000 | 2,560 |
| 2003-12-08 | 255 | 265 | 253 | 255 | 54,000 | 2,550 |
| 2003-12-05 | 258 | 259 | 254 | 254 | 52,000 | 2,540 |
| 2003-12-04 | 258 | 260 | 257 | 258 | 55,000 | 2,580 |
| 2003-12-03 | 260 | 262 | 259 | 260 | 29,000 | 2,600 |
| 2003-12-02 | 263 | 270 | 263 | 265 | 65,000 | 2,650 |
| 2003-12-01 | 252 | 258 | 248 | 258 | 50,000 | 2,580 |
| 2003-11-28 | 256 | 260 | 252 | 253 | 44,000 | 2,530 |
| 2003-11-27 | 252 | 259 | 252 | 253 | 16,000 | 2,530 |
| 2003-11-26 | 249 | 258 | 249 | 251 | 63,000 | 2,510 |
| 2003-11-25 | 248 | 253 | 246 | 248 | 46,000 | 2,480 |
| 2003-11-21 | 246 | 250 | 246 | 248 | 13,000 | 2,480 |
| 2003-11-20 | 241 | 248 | 241 | 248 | 17,000 | 2,480 |
| 2003-11-19 | 245 | 246 | 240 | 245 | 24,000 | 2,450 |
| 2003-11-18 | 251 | 252 | 248 | 248 | 55,000 | 2,480 |
| 2003-11-17 | 248 | 255 | 248 | 251 | 43,000 | 2,510 |
| 2003-11-14 | 268 | 269 | 263 | 263 | 50,000 | 2,630 |
| 2003-11-13 | 270 | 270 | 260 | 263 | 20,000 | 2,630 |
| 2003-11-12 | 270 | 270 | 264 | 264 | 16,000 | 2,640 |
| 2003-11-11 | 264 | 269 | 255 | 260 | 83,000 | 2,600 |
| 2003-11-10 | 267 | 270 | 267 | 268 | 16,000 | 2,680 |
| 2003-11-07 | 272 | 273 | 268 | 269 | 36,000 | 2,690 |
| 2003-11-06 | 272 | 276 | 272 | 272 | 38,000 | 2,720 |
| 2003-11-05 | 273 | 275 | 273 | 274 | 23,000 | 2,740 |
| 2003-11-04 | 272 | 275 | 270 | 274 | 34,000 | 2,740 |
| 2003-10-31 | 276 | 276 | 271 | 272 | 21,000 | 2,720 |
| 2003-10-30 | 276 | 276 | 271 | 275 | 31,000 | 2,750 |
| 2003-10-29 | 274 | 276 | 274 | 276 | 18,000 | 2,760 |
| 2003-10-28 | 278 | 278 | 272 | 274 | 16,000 | 2,740 |
| 2003-10-27 | 280 | 280 | 275 | 278 | 24,000 | 2,780 |
| 2003-10-24 | 271 | 275 | 269 | 271 | 59,000 | 2,710 |
| 2003-10-23 | 280 | 280 | 265 | 265 | 86,000 | 2,650 |
| 2003-10-22 | 285 | 285 | 281 | 281 | 26,000 | 2,810 |
| 2003-10-21 | 290 | 290 | 286 | 286 | 62,000 | 2,860 |
| 2003-10-20 | 284 | 285 | 279 | 285 | 83,000 | 2,850 |
| 2003-10-17 | 280 | 282 | 277 | 281 | 35,000 | 2,810 |
| 2003-10-16 | 280 | 281 | 276 | 277 | 82,000 | 2,770 |
| 2003-10-15 | 282 | 282 | 280 | 280 | 40,000 | 2,800 |
| 2003-10-14 | 281 | 284 | 281 | 282 | 64,000 | 2,820 |
| 2003-10-10 | 278 | 285 | 278 | 284 | 57,000 | 2,840 |
| 2003-10-09 | 282 | 283 | 281 | 281 | 12,000 | 2,810 |
| 2003-10-08 | 283 | 284 | 279 | 280 | 37,000 | 2,800 |
| 2003-10-07 | 284 | 284 | 280 | 280 | 30,000 | 2,800 |
| 2003-10-06 | 285 | 285 | 280 | 283 | 42,000 | 2,830 |
| 2003-10-03 | 284 | 285 | 277 | 283 | 123,000 | 2,830 |
| 2003-10-02 | 283 | 285 | 283 | 285 | 69,000 | 2,850 |
| 2003-10-01 | 282 | 283 | 278 | 282 | 64,000 | 2,820 |
| 2003-09-30 | 273 | 278 | 273 | 277 | 10,000 | 2,770 |
| 2003-09-29 | 277 | 277 | 275 | 275 | 22,000 | 2,750 |
| 2003-09-26 | 281 | 281 | 277 | 277 | 23,000 | 2,770 |
| 2003-09-25 | 281 | 283 | 281 | 281 | 43,000 | 2,810 |
| 2003-09-24 | 282 | 284 | 281 | 281 | 15,000 | 2,810 |
| 2003-09-22 | 283 | 284 | 280 | 284 | 46,000 | 2,840 |
| 2003-09-19 | 285 | 285 | 282 | 283 | 54,000 | 2,830 |
| 2003-09-18 | 285 | 285 | 282 | 282 | 58,000 | 2,820 |
| 2003-09-17 | 282 | 286 | 281 | 285 | 114,000 | 2,850 |
| 2003-09-16 | 280 | 283 | 280 | 281 | 42,000 | 2,810 |
| 2003-09-12 | 285 | 285 | 281 | 283 | 144,000 | 2,830 |
| 2003-09-11 | 280 | 284 | 279 | 282 | 161,000 | 2,820 |
| 2003-09-10 | 280 | 284 | 279 | 279 | 90,000 | 2,790 |
| 2003-09-09 | 285 | 288 | 282 | 283 | 104,000 | 2,830 |
| 2003-09-08 | 286 | 289 | 286 | 288 | 65,000 | 2,880 |
| 2003-09-05 | 285 | 289 | 285 | 285 | 73,000 | 2,850 |
| 2003-09-04 | 295 | 295 | 286 | 286 | 77,000 | 2,860 |
| 2003-09-03 | 288 | 294 | 286 | 291 | 154,000 | 2,910 |
| 2003-09-02 | 275 | 308 | 274 | 285 | 259,000 | 2,850 |
| 2003-09-01 | 270 | 272 | 270 | 271 | 52,000 | 2,710 |
| 2003-08-29 | 266 | 271 | 266 | 267 | 50,000 | 2,670 |
| 2003-08-28 | 266 | 272 | 265 | 266 | 66,000 | 2,660 |
| 2003-08-27 | 267 | 271 | 264 | 266 | 111,000 | 2,660 |
| 2003-08-26 | 271 | 272 | 268 | 268 | 24,000 | 2,680 |
| 2003-08-25 | 269 | 272 | 266 | 270 | 39,000 | 2,700 |
| 2003-08-22 | 267 | 270 | 267 | 267 | 34,000 | 2,670 |
| 2003-08-21 | 268 | 274 | 268 | 269 | 31,000 | 2,690 |
| 2003-08-20 | 266 | 272 | 266 | 270 | 46,000 | 2,700 |
| 2003-08-19 | 273 | 273 | 262 | 270 | 53,000 | 2,700 |
| 2003-08-18 | 261 | 270 | 261 | 269 | 49,000 | 2,690 |
| 2003-08-15 | 265 | 270 | 260 | 261 | 44,000 | 2,610 |
| 2003-08-14 | 260 | 263 | 260 | 262 | 21,000 | 2,620 |
| 2003-08-13 | 257 | 262 | 257 | 261 | 26,000 | 2,610 |
| 2003-08-12 | 260 | 265 | 258 | 262 | 28,000 | 2,620 |
| 2003-08-11 | 265 | 265 | 258 | 258 | 19,000 | 2,580 |
| 2003-08-08 | 259 | 265 | 259 | 261 | 48,000 | 2,610 |
| 2003-08-07 | 267 | 267 | 263 | 263 | 7,000 | 2,630 |
| 2003-08-06 | 261 | 269 | 261 | 269 | 14,000 | 2,690 |
| 2003-08-05 | 270 | 271 | 264 | 264 | 39,000 | 2,640 |
| 2003-08-04 | 280 | 280 | 273 | 275 | 45,000 | 2,750 |
| 2003-08-01 | 279 | 281 | 276 | 280 | 99,000 | 2,800 |
| 2003-07-31 | 268 | 285 | 266 | 279 | 150,000 | 2,790 |
| 2003-07-30 | 259 | 268 | 258 | 267 | 56,000 | 2,670 |
| 2003-07-29 | 260 | 265 | 260 | 263 | 35,000 | 2,630 |
| 2003-07-28 | 261 | 265 | 261 | 263 | 38,000 | 2,630 |
| 2003-07-25 | 262 | 263 | 260 | 260 | 50,000 | 2,600 |
| 2003-07-24 | 270 | 270 | 265 | 265 | 58,000 | 2,650 |
| 2003-07-23 | 266 | 270 | 266 | 270 | 41,000 | 2,700 |
| 2003-07-22 | 269 | 270 | 266 | 266 | 57,000 | 2,660 |
| 2003-07-18 | 268 | 269 | 266 | 268 | 58,000 | 2,680 |
| 2003-07-17 | 264 | 267 | 263 | 267 | 72,000 | 2,670 |
| 2003-07-16 | 267 | 268 | 265 | 267 | 33,000 | 2,670 |
| 2003-07-15 | 265 | 267 | 262 | 264 | 49,000 | 2,640 |
| 2003-07-14 | 262 | 267 | 262 | 266 | 28,000 | 2,660 |
| 2003-07-11 | 261 | 264 | 261 | 262 | 35,000 | 2,620 |
| 2003-07-10 | 266 | 270 | 265 | 265 | 42,000 | 2,650 |
| 2003-07-09 | 259 | 267 | 259 | 267 | 53,000 | 2,670 |
| 2003-07-08 | 270 | 270 | 263 | 263 | 135,000 | 2,630 |
| 2003-07-07 | 265 | 269 | 264 | 264 | 68,000 | 2,640 |
| 2003-07-04 | 253 | 263 | 253 | 260 | 71,000 | 2,600 |
| 2003-07-03 | 260 | 269 | 258 | 258 | 142,000 | 2,580 |
| 2003-07-02 | 248 | 259 | 248 | 256 | 131,000 | 2,560 |
| 2003-07-01 | 249 | 255 | 249 | 253 | 71,000 | 2,530 |
| 2003-06-30 | 257 | 257 | 251 | 256 | 80,000 | 2,560 |
| 2003-06-27 | 257 | 261 | 257 | 259 | 67,000 | 2,590 |
| 2003-06-26 | 264 | 264 | 258 | 260 | 78,000 | 2,600 |
| 2003-06-25 | 269 | 269 | 263 | 265 | 158,000 | 2,650 |
| 2003-06-24 | 261 | 270 | 258 | 259 | 217,000 | 2,590 |
| 2003-06-23 | 242 | 275 | 242 | 262 | 368,000 | 2,620 |
| 2003-06-20 | 229 | 232 | 228 | 232 | 123,000 | 2,320 |
| 2003-06-19 | 229 | 232 | 228 | 228 | 69,000 | 2,280 |
| 2003-06-18 | 231 | 231 | 227 | 228 | 81,000 | 2,280 |
| 2003-06-17 | 229 | 231 | 226 | 226 | 98,000 | 2,260 |
| 2003-06-16 | 227 | 228 | 223 | 228 | 48,000 | 2,280 |
| 2003-06-13 | 221 | 227 | 221 | 227 | 197,000 | 2,270 |
| 2003-06-12 | 227 | 227 | 224 | 224 | 51,000 | 2,240 |
| 2003-06-11 | 223 | 226 | 221 | 224 | 164,000 | 2,240 |
| 2003-06-10 | 230 | 230 | 217 | 224 | 238,000 | 2,240 |
| 2003-06-09 | 229 | 230 | 226 | 230 | 38,000 | 2,300 |
| 2003-06-06 | 230 | 230 | 221 | 226 | 123,000 | 2,260 |
| 2003-06-05 | 227 | 229 | 224 | 225 | 69,000 | 2,250 |
| 2003-06-04 | 220 | 231 | 220 | 227 | 134,000 | 2,270 |
| 2003-06-03 | 218 | 219 | 216 | 219 | 66,000 | 2,190 |
| 2003-06-02 | 214 | 217 | 212 | 217 | 24,000 | 2,170 |
| 2003-05-30 | 214 | 215 | 214 | 215 | 23,000 | 2,150 |
| 2003-05-29 | 216 | 216 | 211 | 211 | 55,000 | 2,110 |
| 2003-05-28 | 211 | 216 | 211 | 214 | 50,000 | 2,140 |
| 2003-05-27 | 212 | 212 | 208 | 208 | 59,000 | 2,080 |
| 2003-05-26 | 213 | 213 | 210 | 210 | 22,000 | 2,100 |
| 2003-05-23 | 210 | 212 | 206 | 212 | 41,000 | 2,120 |
| 2003-05-22 | 206 | 210 | 205 | 210 | 27,000 | 2,100 |
| 2003-05-21 | 210 | 210 | 207 | 207 | 22,000 | 2,070 |
| 2003-05-20 | 208 | 210 | 206 | 210 | 25,000 | 2,100 |
| 2003-05-19 | 202 | 207 | 202 | 203 | 49,000 | 2,030 |
| 2003-05-16 | 209 | 210 | 208 | 208 | 28,000 | 2,080 |
| 2003-05-15 | 210 | 210 | 207 | 209 | 34,000 | 2,090 |
| 2003-05-14 | 212 | 215 | 210 | 210 | 76,000 | 2,100 |
| 2003-05-13 | 208 | 212 | 208 | 212 | 147,000 | 2,120 |
| 2003-05-12 | 207 | 209 | 205 | 207 | 35,000 | 2,070 |
| 2003-05-09 | 204 | 209 | 204 | 208 | 26,000 | 2,080 |
| 2003-05-08 | 205 | 206 | 203 | 204 | 61,000 | 2,040 |
| 2003-05-07 | 209 | 209 | 202 | 204 | 96,000 | 2,040 |
| 2003-05-06 | 206 | 221 | 206 | 209 | 73,000 | 2,090 |
| 2003-05-02 | 205 | 207 | 203 | 205 | 53,000 | 2,050 |
| 2003-05-01 | 200 | 205 | 200 | 204 | 47,000 | 2,040 |
| 2003-04-30 | 198 | 204 | 198 | 200 | 85,000 | 2,000 |
| 2003-04-28 | 198 | 198 | 197 | 197 | 44,000 | 1,970 |
| 2003-04-25 | 199 | 200 | 197 | 199 | 79,000 | 1,990 |
| 2003-04-24 | 203 | 204 | 200 | 200 | 38,000 | 2,000 |
| 2003-04-23 | 208 | 208 | 204 | 204 | 77,000 | 2,040 |
| 2003-04-22 | 203 | 206 | 201 | 204 | 56,000 | 2,040 |
| 2003-04-21 | 199 | 206 | 199 | 205 | 98,000 | 2,050 |
| 2003-04-18 | 211 | 211 | 199 | 199 | 90,000 | 1,990 |
| 2003-04-17 | 201 | 208 | 198 | 206 | 78,000 | 2,060 |
| 2003-04-16 | 213 | 213 | 202 | 202 | 52,000 | 2,020 |
| 2003-04-15 | 200 | 220 | 199 | 208 | 143,000 | 2,080 |
| 2003-04-14 | 199 | 200 | 196 | 200 | 54,000 | 2,000 |
| 2003-04-11 | 195 | 200 | 195 | 199 | 57,000 | 1,990 |
| 2003-04-10 | 196 | 198 | 193 | 197 | 63,000 | 1,970 |
| 2003-04-09 | 195 | 200 | 195 | 196 | 104,000 | 1,960 |
| 2003-04-08 | 195 | 202 | 195 | 200 | 175,000 | 2,000 |
| 2003-04-07 | 188 | 193 | 188 | 193 | 165,000 | 1,930 |
| 2003-04-04 | 175 | 188 | 170 | 185 | 577,000 | 1,850 |
| 2003-04-03 | 202 | 202 | 189 | 190 | 313,000 | 1,900 |
| 2003-04-02 | 206 | 209 | 204 | 209 | 45,000 | 2,090 |
| 2003-04-01 | 200 | 204 | 200 | 201 | 71,000 | 2,010 |
| 2003-03-31 | 211 | 213 | 205 | 206 | 94,000 | 2,060 |
| 2003-03-28 | 222 | 222 | 218 | 219 | 55,000 | 2,190 |
| 2003-03-27 | 214 | 222 | 212 | 222 | 54,000 | 2,220 |
| 2003-03-26 | 214 | 221 | 214 | 220 | 90,000 | 2,200 |
| 2003-03-25 | 203 | 213 | 202 | 213 | 58,000 | 2,130 |
| 2003-03-24 | 207 | 214 | 207 | 214 | 90,000 | 2,140 |
| 2003-03-20 | 194 | 204 | 192 | 202 | 127,000 | 2,020 |
| 2003-03-19 | 192 | 193 | 185 | 189 | 158,000 | 1,890 |
| 2003-03-18 | 207 | 208 | 202 | 202 | 41,000 | 2,020 |
| 2003-03-17 | 214 | 214 | 209 | 209 | 28,000 | 2,090 |
| 2003-03-14 | 212 | 217 | 212 | 214 | 170,000 | 2,140 |
| 2003-03-13 | 223 | 225 | 222 | 222 | 18,000 | 2,220 |
| 2003-03-12 | 228 | 229 | 224 | 225 | 28,000 | 2,250 |
| 2003-03-11 | 220 | 225 | 220 | 225 | 20,000 | 2,250 |
| 2003-03-10 | 221 | 223 | 220 | 220 | 39,000 | 2,200 |
| 2003-03-07 | 238 | 239 | 226 | 226 | 43,000 | 2,260 |
| 2003-03-06 | 237 | 240 | 236 | 237 | 30,000 | 2,370 |
| 2003-03-05 | 236 | 236 | 230 | 232 | 16,000 | 2,320 |
| 2003-03-04 | 224 | 236 | 224 | 236 | 64,000 | 2,360 |
| 2003-03-03 | 226 | 227 | 222 | 227 | 34,000 | 2,270 |
| 2003-02-28 | 226 | 227 | 224 | 227 | 24,000 | 2,270 |
| 2003-02-27 | 220 | 232 | 220 | 231 | 46,000 | 2,310 |
| 2003-02-26 | 226 | 226 | 221 | 221 | 47,000 | 2,210 |
| 2003-02-25 | 231 | 232 | 226 | 226 | 39,000 | 2,260 |
| 2003-02-24 | 234 | 236 | 233 | 233 | 45,000 | 2,330 |
| 2003-02-21 | 240 | 240 | 234 | 234 | 30,000 | 2,340 |
| 2003-02-20 | 240 | 240 | 235 | 236 | 33,000 | 2,360 |
| 2003-02-19 | 240 | 240 | 235 | 235 | 26,000 | 2,350 |
| 2003-02-18 | 230 | 245 | 230 | 237 | 67,000 | 2,370 |
| 2003-02-17 | 230 | 231 | 227 | 227 | 24,000 | 2,270 |
| 2003-02-14 | 224 | 229 | 224 | 226 | 68,000 | 2,260 |
| 2003-02-13 | 230 | 233 | 223 | 224 | 71,000 | 2,240 |
| 2003-02-12 | 220 | 231 | 220 | 230 | 210,000 | 2,300 |
| 2003-02-10 | 209 | 210 | 208 | 210 | 21,000 | 2,100 |
| 2003-02-07 | 210 | 210 | 208 | 209 | 21,000 | 2,090 |
| 2003-02-06 | 208 | 210 | 203 | 209 | 67,000 | 2,090 |
| 2003-02-05 | 205 | 210 | 205 | 206 | 57,000 | 2,060 |
| 2003-02-04 | 208 | 210 | 202 | 208 | 50,000 | 2,080 |
| 2003-02-03 | 200 | 208 | 195 | 208 | 36,000 | 2,080 |
| 2003-01-31 | 200 | 200 | 195 | 197 | 28,000 | 1,970 |
| 2003-01-30 | 195 | 205 | 195 | 202 | 39,000 | 2,020 |
| 2003-01-29 | 200 | 200 | 196 | 196 | 17,000 | 1,960 |
| 2003-01-28 | 203 | 204 | 198 | 204 | 34,000 | 2,040 |
| 2003-01-27 | 208 | 208 | 203 | 204 | 17,000 | 2,040 |
| 2003-01-24 | 205 | 210 | 205 | 208 | 28,000 | 2,080 |
| 2003-01-23 | 205 | 210 | 204 | 209 | 63,000 | 2,090 |
| 2003-01-22 | 201 | 209 | 201 | 209 | 71,000 | 2,090 |
| 2003-01-21 | 196 | 209 | 196 | 209 | 89,000 | 2,090 |
| 2003-01-20 | 193 | 196 | 190 | 196 | 39,000 | 1,960 |
| 2003-01-17 | 192 | 194 | 192 | 194 | 24,000 | 1,940 |
| 2003-01-16 | 187 | 195 | 187 | 195 | 31,000 | 1,950 |
| 2003-01-15 | 192 | 194 | 187 | 192 | 37,000 | 1,920 |
| 2003-01-14 | 185 | 192 | 185 | 192 | 46,000 | 1,920 |
| 2003-01-10 | 187 | 187 | 185 | 185 | 18,000 | 1,850 |
| 2003-01-09 | 186 | 188 | 185 | 188 | 15,000 | 1,880 |
| 2003-01-08 | 188 | 188 | 186 | 186 | 6,000 | 1,860 |
| 2003-01-07 | 193 | 193 | 190 | 192 | 32,000 | 1,920 |
| 2003-01-06 | 185 | 188 | 185 | 188 | 20,000 | 1,880 |
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
