9726 KNT-CTホールディングス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 615 | 625 | 615 | 620 | 654,000 | 6,200 |
| 2005-12-29 | 622 | 626 | 613 | 624 | 839,000 | 6,240 |
| 2005-12-28 | 627 | 649 | 613 | 616 | 2,417,000 | 6,160 |
| 2005-12-27 | 613 | 675 | 609 | 611 | 4,858,000 | 6,110 |
| 2005-12-26 | 570 | 619 | 570 | 605 | 2,516,000 | 6,050 |
| 2005-12-22 | 565 | 584 | 561 | 574 | 1,655,000 | 5,740 |
| 2005-12-21 | 555 | 565 | 545 | 556 | 1,363,000 | 5,560 |
| 2005-12-20 | 544 | 556 | 535 | 551 | 779,000 | 5,510 |
| 2005-12-19 | 553 | 562 | 536 | 539 | 1,310,000 | 5,390 |
| 2005-12-16 | 534 | 545 | 532 | 540 | 863,000 | 5,400 |
| 2005-12-15 | 530 | 538 | 521 | 532 | 418,000 | 5,320 |
| 2005-12-14 | 539 | 539 | 523 | 530 | 432,000 | 5,300 |
| 2005-12-13 | 535 | 538 | 530 | 538 | 408,000 | 5,380 |
| 2005-12-12 | 517 | 533 | 517 | 528 | 601,000 | 5,280 |
| 2005-12-09 | 515 | 522 | 511 | 514 | 714,000 | 5,140 |
| 2005-12-08 | 532 | 535 | 516 | 522 | 750,000 | 5,220 |
| 2005-12-07 | 555 | 562 | 522 | 532 | 2,803,000 | 5,320 |
| 2005-12-06 | 529 | 548 | 529 | 544 | 2,559,000 | 5,440 |
| 2005-12-05 | 511 | 526 | 509 | 526 | 1,447,000 | 5,260 |
| 2005-12-02 | 493 | 514 | 491 | 511 | 1,083,000 | 5,110 |
| 2005-12-01 | 499 | 499 | 485 | 494 | 716,000 | 4,940 |
| 2005-11-30 | 507 | 507 | 499 | 500 | 543,000 | 5,000 |
| 2005-11-29 | 498 | 506 | 498 | 503 | 540,000 | 5,030 |
| 2005-11-28 | 515 | 515 | 495 | 498 | 1,274,000 | 4,980 |
| 2005-11-25 | 508 | 516 | 505 | 515 | 543,000 | 5,150 |
| 2005-11-24 | 517 | 517 | 505 | 509 | 699,000 | 5,090 |
| 2005-11-22 | 514 | 519 | 508 | 511 | 787,000 | 5,110 |
| 2005-11-21 | 503 | 520 | 503 | 512 | 1,540,000 | 5,120 |
| 2005-11-18 | 500 | 505 | 495 | 500 | 624,000 | 5,000 |
| 2005-11-17 | 498 | 510 | 491 | 499 | 1,012,000 | 4,990 |
| 2005-11-16 | 493 | 514 | 482 | 504 | 1,343,000 | 5,040 |
| 2005-11-15 | 508 | 516 | 485 | 495 | 2,525,000 | 4,950 |
| 2005-11-14 | 497 | 531 | 483 | 521 | 5,187,000 | 5,210 |
| 2005-11-11 | 460 | 467 | 456 | 462 | 636,000 | 4,620 |
| 2005-11-10 | 452 | 477 | 452 | 459 | 1,391,000 | 4,590 |
| 2005-11-09 | 465 | 470 | 453 | 456 | 1,085,000 | 4,560 |
| 2005-11-08 | 474 | 478 | 465 | 474 | 1,153,000 | 4,740 |
| 2005-11-07 | 490 | 496 | 470 | 484 | 1,947,000 | 4,840 |
| 2005-11-04 | 516 | 524 | 495 | 505 | 1,810,000 | 5,050 |
| 2005-11-02 | 528 | 528 | 508 | 525 | 2,207,000 | 5,250 |
| 2005-11-01 | 492 | 510 | 489 | 508 | 1,390,000 | 5,080 |
| 2005-10-31 | 467 | 493 | 465 | 484 | 2,803,000 | 4,840 |
| 2005-10-28 | 460 | 477 | 455 | 468 | 2,578,000 | 4,680 |
| 2005-10-27 | 442 | 475 | 439 | 470 | 4,198,000 | 4,700 |
| 2005-10-26 | 450 | 456 | 437 | 438 | 1,684,000 | 4,380 |
| 2005-10-25 | 442 | 462 | 436 | 447 | 5,787,000 | 4,470 |
| 2005-10-24 | 416 | 468 | 407 | 456 | 15,975,000 | 4,560 |
| 2005-10-21 | 371 | 402 | 366 | 396 | 6,747,000 | 3,960 |
| 2005-10-20 | 355 | 368 | 355 | 361 | 1,462,000 | 3,610 |
| 2005-10-19 | 339 | 358 | 336 | 343 | 1,238,000 | 3,430 |
| 2005-10-18 | 351 | 351 | 327 | 329 | 684,000 | 3,290 |
| 2005-10-17 | 364 | 373 | 342 | 346 | 1,246,000 | 3,460 |
| 2005-10-14 | 369 | 375 | 356 | 357 | 432,000 | 3,570 |
| 2005-10-13 | 371 | 375 | 370 | 372 | 241,000 | 3,720 |
| 2005-10-12 | 369 | 378 | 367 | 374 | 319,000 | 3,740 |
| 2005-10-11 | 379 | 380 | 370 | 371 | 531,000 | 3,710 |
| 2005-10-07 | 369 | 389 | 355 | 377 | 847,000 | 3,770 |
| 2005-10-06 | 368 | 380 | 368 | 372 | 659,000 | 3,720 |
| 2005-10-05 | 377 | 390 | 376 | 381 | 776,000 | 3,810 |
| 2005-10-04 | 375 | 383 | 373 | 380 | 831,000 | 3,800 |
| 2005-10-03 | 350 | 383 | 349 | 379 | 2,219,000 | 3,790 |
| 2005-09-30 | 350 | 355 | 346 | 350 | 394,000 | 3,500 |
| 2005-09-29 | 350 | 354 | 342 | 347 | 275,000 | 3,470 |
| 2005-09-28 | 338 | 355 | 338 | 349 | 544,000 | 3,490 |
| 2005-09-27 | 336 | 347 | 336 | 343 | 386,000 | 3,430 |
| 2005-09-26 | 339 | 344 | 328 | 338 | 1,180,000 | 3,380 |
| 2005-09-22 | 330 | 390 | 325 | 344 | 2,986,000 | 3,440 |
| 2005-09-21 | 330 | 330 | 325 | 328 | 336,000 | 3,280 |
| 2005-09-20 | 326 | 331 | 325 | 329 | 653,000 | 3,290 |
| 2005-09-16 | 315 | 328 | 315 | 328 | 714,000 | 3,280 |
| 2005-09-15 | 308 | 319 | 304 | 319 | 592,000 | 3,190 |
| 2005-09-14 | 306 | 309 | 304 | 307 | 398,000 | 3,070 |
| 2005-09-13 | 305 | 305 | 303 | 305 | 259,000 | 3,050 |
| 2005-09-12 | 301 | 304 | 301 | 303 | 173,000 | 3,030 |
| 2005-09-09 | 297 | 300 | 294 | 300 | 673,000 | 3,000 |
| 2005-09-08 | 296 | 296 | 292 | 292 | 218,000 | 2,920 |
| 2005-09-07 | 303 | 305 | 296 | 296 | 321,000 | 2,960 |
| 2005-09-06 | 309 | 309 | 302 | 302 | 440,000 | 3,020 |
| 2005-09-05 | 311 | 312 | 309 | 309 | 253,000 | 3,090 |
| 2005-09-02 | 311 | 315 | 309 | 312 | 476,000 | 3,120 |
| 2005-09-01 | 315 | 315 | 311 | 311 | 445,000 | 3,110 |
| 2005-08-31 | 324 | 324 | 313 | 315 | 892,000 | 3,150 |
| 2005-08-30 | 320 | 330 | 320 | 327 | 759,000 | 3,270 |
| 2005-08-29 | 320 | 320 | 317 | 319 | 236,000 | 3,190 |
| 2005-08-26 | 320 | 320 | 317 | 320 | 155,000 | 3,200 |
| 2005-08-25 | 320 | 321 | 319 | 321 | 184,000 | 3,210 |
| 2005-08-24 | 322 | 323 | 322 | 323 | 195,000 | 3,230 |
| 2005-08-23 | 323 | 326 | 322 | 324 | 392,000 | 3,240 |
| 2005-08-22 | 313 | 324 | 313 | 323 | 738,000 | 3,230 |
| 2005-08-19 | 303 | 314 | 301 | 313 | 833,000 | 3,130 |
| 2005-08-18 | 304 | 304 | 302 | 302 | 192,000 | 3,020 |
| 2005-08-17 | 303 | 304 | 301 | 303 | 210,000 | 3,030 |
| 2005-08-16 | 303 | 303 | 302 | 303 | 109,000 | 3,030 |
| 2005-08-15 | 304 | 305 | 301 | 303 | 155,000 | 3,030 |
| 2005-08-12 | 305 | 305 | 300 | 304 | 230,000 | 3,040 |
| 2005-08-11 | 305 | 306 | 303 | 304 | 348,000 | 3,040 |
| 2005-08-10 | 295 | 304 | 295 | 304 | 482,000 | 3,040 |
| 2005-08-09 | 289 | 296 | 289 | 295 | 155,000 | 2,950 |
| 2005-08-08 | 285 | 287 | 282 | 287 | 93,000 | 2,870 |
| 2005-08-05 | 286 | 290 | 286 | 286 | 101,000 | 2,860 |
| 2005-08-04 | 288 | 292 | 288 | 288 | 56,000 | 2,880 |
| 2005-08-03 | 290 | 292 | 288 | 289 | 81,000 | 2,890 |
| 2005-08-02 | 297 | 297 | 291 | 293 | 96,000 | 2,930 |
| 2005-08-01 | 297 | 297 | 295 | 296 | 60,000 | 2,960 |
| 2005-07-29 | 298 | 299 | 296 | 296 | 92,000 | 2,960 |
| 2005-07-28 | 300 | 300 | 298 | 298 | 39,000 | 2,980 |
| 2005-07-27 | 298 | 300 | 296 | 299 | 86,000 | 2,990 |
| 2005-07-26 | 297 | 299 | 295 | 298 | 83,000 | 2,980 |
| 2005-07-25 | 295 | 301 | 291 | 299 | 130,000 | 2,990 |
| 2005-07-22 | 296 | 298 | 296 | 297 | 51,000 | 2,970 |
| 2005-07-21 | 300 | 302 | 298 | 298 | 86,000 | 2,980 |
| 2005-07-20 | 300 | 303 | 300 | 302 | 54,000 | 3,020 |
| 2005-07-19 | 301 | 303 | 300 | 303 | 64,000 | 3,030 |
| 2005-07-15 | 303 | 304 | 302 | 302 | 213,000 | 3,020 |
| 2005-07-14 | 300 | 302 | 300 | 301 | 210,000 | 3,010 |
| 2005-07-13 | 298 | 299 | 296 | 299 | 88,000 | 2,990 |
| 2005-07-12 | 295 | 299 | 295 | 299 | 138,000 | 2,990 |
| 2005-07-11 | 298 | 299 | 294 | 296 | 136,000 | 2,960 |
| 2005-07-08 | 284 | 294 | 281 | 293 | 571,000 | 2,930 |
| 2005-07-07 | 299 | 300 | 296 | 299 | 108,000 | 2,990 |
| 2005-07-06 | 296 | 301 | 295 | 299 | 204,000 | 2,990 |
| 2005-07-05 | 296 | 296 | 294 | 294 | 99,000 | 2,940 |
| 2005-07-04 | 298 | 298 | 295 | 296 | 86,000 | 2,960 |
| 2005-07-01 | 292 | 298 | 291 | 296 | 250,000 | 2,960 |
| 2005-06-30 | 293 | 294 | 292 | 292 | 65,000 | 2,920 |
| 2005-06-29 | 294 | 294 | 290 | 292 | 117,000 | 2,920 |
| 2005-06-28 | 286 | 292 | 286 | 291 | 80,000 | 2,910 |
| 2005-06-27 | 290 | 290 | 287 | 287 | 60,000 | 2,870 |
| 2005-06-24 | 289 | 290 | 288 | 290 | 124,000 | 2,900 |
| 2005-06-23 | 289 | 290 | 289 | 289 | 77,000 | 2,890 |
| 2005-06-22 | 291 | 292 | 289 | 292 | 63,000 | 2,920 |
| 2005-06-21 | 291 | 293 | 291 | 292 | 76,000 | 2,920 |
| 2005-06-20 | 294 | 294 | 291 | 292 | 49,000 | 2,920 |
| 2005-06-17 | 290 | 293 | 290 | 293 | 56,000 | 2,930 |
| 2005-06-16 | 290 | 293 | 289 | 292 | 112,000 | 2,920 |
| 2005-06-15 | 288 | 292 | 288 | 290 | 89,000 | 2,900 |
| 2005-06-14 | 290 | 291 | 288 | 288 | 39,000 | 2,880 |
| 2005-06-13 | 291 | 292 | 289 | 290 | 76,000 | 2,900 |
| 2005-06-10 | 290 | 293 | 287 | 292 | 394,000 | 2,920 |
| 2005-06-09 | 282 | 289 | 282 | 286 | 455,000 | 2,860 |
| 2005-06-08 | 275 | 279 | 275 | 279 | 87,000 | 2,790 |
| 2005-06-07 | 278 | 280 | 276 | 278 | 81,000 | 2,780 |
| 2005-06-06 | 278 | 280 | 276 | 279 | 69,000 | 2,790 |
| 2005-06-03 | 277 | 279 | 277 | 279 | 86,000 | 2,790 |
| 2005-06-02 | 284 | 285 | 279 | 279 | 113,000 | 2,790 |
| 2005-06-01 | 280 | 283 | 280 | 283 | 82,000 | 2,830 |
| 2005-05-31 | 282 | 282 | 277 | 281 | 107,000 | 2,810 |
| 2005-05-30 | 280 | 281 | 277 | 279 | 91,000 | 2,790 |
| 2005-05-27 | 275 | 280 | 275 | 276 | 47,000 | 2,760 |
| 2005-05-26 | 276 | 277 | 274 | 275 | 91,000 | 2,750 |
| 2005-05-25 | 281 | 285 | 276 | 279 | 200,000 | 2,790 |
| 2005-05-24 | 281 | 284 | 281 | 282 | 91,000 | 2,820 |
| 2005-05-23 | 282 | 284 | 280 | 280 | 92,000 | 2,800 |
| 2005-05-20 | 288 | 289 | 283 | 285 | 74,000 | 2,850 |
| 2005-05-19 | 289 | 289 | 285 | 288 | 127,000 | 2,880 |
| 2005-05-18 | 277 | 289 | 277 | 281 | 243,000 | 2,810 |
| 2005-05-17 | 288 | 294 | 277 | 278 | 200,000 | 2,780 |
| 2005-05-16 | 291 | 296 | 286 | 287 | 104,000 | 2,870 |
| 2005-05-13 | 292 | 294 | 290 | 292 | 170,000 | 2,920 |
| 2005-05-12 | 298 | 299 | 290 | 290 | 252,000 | 2,900 |
| 2005-05-11 | 297 | 300 | 296 | 299 | 65,000 | 2,990 |
| 2005-05-10 | 300 | 302 | 299 | 300 | 118,000 | 3,000 |
| 2005-05-09 | 307 | 307 | 298 | 303 | 124,000 | 3,030 |
| 2005-05-06 | 298 | 305 | 295 | 305 | 159,000 | 3,050 |
| 2005-05-02 | 295 | 298 | 290 | 295 | 120,000 | 2,950 |
| 2005-04-28 | 301 | 301 | 293 | 296 | 138,000 | 2,960 |
| 2005-04-27 | 303 | 306 | 298 | 300 | 238,000 | 3,000 |
| 2005-04-26 | 303 | 311 | 302 | 306 | 493,000 | 3,060 |
| 2005-04-25 | 294 | 300 | 294 | 300 | 271,000 | 3,000 |
| 2005-04-22 | 295 | 296 | 292 | 294 | 203,000 | 2,940 |
| 2005-04-21 | 288 | 296 | 286 | 291 | 617,000 | 2,910 |
| 2005-04-20 | 292 | 304 | 285 | 298 | 1,011,000 | 2,980 |
| 2005-04-19 | 270 | 284 | 270 | 279 | 502,000 | 2,790 |
| 2005-04-18 | 263 | 275 | 257 | 270 | 713,000 | 2,700 |
| 2005-04-15 | 292 | 293 | 288 | 288 | 376,000 | 2,880 |
| 2005-04-14 | 297 | 300 | 294 | 298 | 237,000 | 2,980 |
| 2005-04-13 | 304 | 305 | 295 | 300 | 522,000 | 3,000 |
| 2005-04-12 | 313 | 313 | 305 | 306 | 343,000 | 3,060 |
| 2005-04-11 | 320 | 320 | 312 | 318 | 223,000 | 3,180 |
| 2005-04-08 | 320 | 323 | 317 | 321 | 281,000 | 3,210 |
| 2005-04-07 | 323 | 324 | 317 | 318 | 259,000 | 3,180 |
| 2005-04-06 | 319 | 324 | 319 | 322 | 978,000 | 3,220 |
| 2005-04-05 | 312 | 317 | 312 | 314 | 203,000 | 3,140 |
| 2005-04-04 | 310 | 315 | 310 | 312 | 123,000 | 3,120 |
| 2005-04-01 | 318 | 318 | 311 | 313 | 191,000 | 3,130 |
| 2005-03-31 | 305 | 316 | 305 | 316 | 257,000 | 3,160 |
| 2005-03-30 | 300 | 307 | 300 | 305 | 273,000 | 3,050 |
| 2005-03-29 | 315 | 315 | 309 | 311 | 148,000 | 3,110 |
| 2005-03-28 | 316 | 318 | 311 | 315 | 145,000 | 3,150 |
| 2005-03-25 | 321 | 321 | 316 | 318 | 227,000 | 3,180 |
| 2005-03-24 | 321 | 324 | 320 | 320 | 342,000 | 3,200 |
| 2005-03-23 | 324 | 324 | 317 | 318 | 308,000 | 3,180 |
| 2005-03-22 | 321 | 325 | 319 | 323 | 546,000 | 3,230 |
| 2005-03-18 | 312 | 321 | 312 | 321 | 472,000 | 3,210 |
| 2005-03-17 | 313 | 313 | 310 | 312 | 198,000 | 3,120 |
| 2005-03-16 | 316 | 317 | 312 | 313 | 386,000 | 3,130 |
| 2005-03-15 | 318 | 319 | 316 | 316 | 254,000 | 3,160 |
| 2005-03-14 | 316 | 316 | 311 | 315 | 256,000 | 3,150 |
| 2005-03-11 | 313 | 315 | 311 | 313 | 351,000 | 3,130 |
| 2005-03-10 | 313 | 319 | 313 | 314 | 183,000 | 3,140 |
| 2005-03-09 | 310 | 316 | 307 | 313 | 488,000 | 3,130 |
| 2005-03-08 | 316 | 318 | 313 | 314 | 499,000 | 3,140 |
| 2005-03-07 | 320 | 323 | 319 | 320 | 679,000 | 3,200 |
| 2005-03-04 | 319 | 323 | 317 | 320 | 623,000 | 3,200 |
| 2005-03-03 | 323 | 325 | 316 | 319 | 1,003,000 | 3,190 |
| 2005-03-02 | 320 | 329 | 317 | 327 | 1,449,000 | 3,270 |
| 2005-03-01 | 311 | 315 | 307 | 315 | 1,162,000 | 3,150 |
| 2005-02-28 | 302 | 307 | 301 | 307 | 927,000 | 3,070 |
| 2005-02-25 | 299 | 301 | 297 | 301 | 562,000 | 3,010 |
| 2005-02-24 | 294 | 297 | 294 | 297 | 156,000 | 2,970 |
| 2005-02-23 | 298 | 298 | 294 | 294 | 519,000 | 2,940 |
| 2005-02-22 | 301 | 301 | 298 | 300 | 409,000 | 3,000 |
| 2005-02-21 | 297 | 303 | 295 | 300 | 829,000 | 3,000 |
| 2005-02-18 | 292 | 294 | 292 | 292 | 119,000 | 2,920 |
| 2005-02-17 | 293 | 293 | 290 | 292 | 122,000 | 2,920 |
| 2005-02-16 | 293 | 293 | 290 | 291 | 105,000 | 2,910 |
| 2005-02-15 | 296 | 296 | 291 | 292 | 133,000 | 2,920 |
| 2005-02-14 | 291 | 295 | 291 | 295 | 353,000 | 2,950 |
| 2005-02-10 | 289 | 289 | 283 | 287 | 148,000 | 2,870 |
| 2005-02-09 | 284 | 288 | 283 | 288 | 174,000 | 2,880 |
| 2005-02-08 | 294 | 294 | 287 | 287 | 266,000 | 2,870 |
| 2005-02-07 | 295 | 295 | 293 | 293 | 122,000 | 2,930 |
| 2005-02-04 | 294 | 295 | 290 | 293 | 185,000 | 2,930 |
| 2005-02-03 | 294 | 295 | 292 | 293 | 229,000 | 2,930 |
| 2005-02-02 | 290 | 293 | 290 | 293 | 290,000 | 2,930 |
| 2005-02-01 | 292 | 293 | 288 | 288 | 662,000 | 2,880 |
| 2005-01-31 | 282 | 287 | 281 | 286 | 337,000 | 2,860 |
| 2005-01-28 | 279 | 281 | 278 | 281 | 162,000 | 2,810 |
| 2005-01-27 | 279 | 280 | 278 | 278 | 146,000 | 2,780 |
| 2005-01-26 | 278 | 280 | 278 | 278 | 118,000 | 2,780 |
| 2005-01-25 | 280 | 280 | 277 | 279 | 94,000 | 2,790 |
| 2005-01-24 | 277 | 281 | 277 | 279 | 108,000 | 2,790 |
| 2005-01-21 | 275 | 280 | 275 | 278 | 204,000 | 2,780 |
| 2005-01-20 | 280 | 282 | 277 | 278 | 339,000 | 2,780 |
| 2005-01-19 | 278 | 284 | 278 | 280 | 768,000 | 2,800 |
| 2005-01-18 | 275 | 277 | 274 | 275 | 394,000 | 2,750 |
| 2005-01-17 | 271 | 277 | 271 | 273 | 384,000 | 2,730 |
| 2005-01-14 | 266 | 269 | 266 | 269 | 162,000 | 2,690 |
| 2005-01-13 | 266 | 267 | 264 | 265 | 193,000 | 2,650 |
| 2005-01-12 | 264 | 269 | 264 | 266 | 467,000 | 2,660 |
| 2005-01-11 | 261 | 265 | 260 | 262 | 187,000 | 2,620 |
| 2005-01-07 | 260 | 263 | 258 | 261 | 233,000 | 2,610 |
| 2005-01-06 | 254 | 256 | 254 | 256 | 94,000 | 2,560 |
| 2005-01-05 | 259 | 259 | 255 | 255 | 92,000 | 2,550 |
| 2005-01-04 | 255 | 258 | 251 | 258 | 90,000 | 2,580 |
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
