9726 KNT-CTホールディングス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 197 | 199 | 196 | 196 | 183,000 | 1,960 |
| 2007-12-27 | 196 | 199 | 196 | 198 | 525,000 | 1,980 |
| 2007-12-26 | 201 | 206 | 199 | 206 | 202,000 | 2,060 |
| 2007-12-25 | 199 | 201 | 198 | 199 | 132,000 | 1,990 |
| 2007-12-21 | 201 | 202 | 195 | 200 | 646,000 | 2,000 |
| 2007-12-20 | 205 | 205 | 201 | 202 | 140,000 | 2,020 |
| 2007-12-19 | 205 | 207 | 203 | 203 | 151,000 | 2,030 |
| 2007-12-18 | 203 | 206 | 203 | 205 | 180,000 | 2,050 |
| 2007-12-17 | 210 | 212 | 206 | 206 | 197,000 | 2,060 |
| 2007-12-14 | 215 | 215 | 210 | 211 | 274,000 | 2,110 |
| 2007-12-13 | 216 | 217 | 213 | 214 | 194,000 | 2,140 |
| 2007-12-12 | 216 | 219 | 215 | 219 | 126,000 | 2,190 |
| 2007-12-11 | 216 | 218 | 216 | 216 | 113,000 | 2,160 |
| 2007-12-10 | 215 | 217 | 214 | 215 | 166,000 | 2,150 |
| 2007-12-07 | 213 | 215 | 212 | 214 | 244,000 | 2,140 |
| 2007-12-06 | 214 | 216 | 212 | 212 | 435,000 | 2,120 |
| 2007-12-05 | 224 | 224 | 209 | 210 | 683,000 | 2,100 |
| 2007-12-04 | 230 | 230 | 224 | 224 | 234,000 | 2,240 |
| 2007-12-03 | 233 | 233 | 227 | 229 | 154,000 | 2,290 |
| 2007-11-30 | 234 | 240 | 229 | 229 | 511,000 | 2,290 |
| 2007-11-29 | 236 | 243 | 232 | 233 | 627,000 | 2,330 |
| 2007-11-28 | 229 | 231 | 223 | 231 | 347,000 | 2,310 |
| 2007-11-27 | 212 | 224 | 212 | 224 | 256,000 | 2,240 |
| 2007-11-26 | 208 | 219 | 208 | 219 | 298,000 | 2,190 |
| 2007-11-22 | 207 | 209 | 205 | 209 | 203,000 | 2,090 |
| 2007-11-21 | 210 | 211 | 207 | 207 | 224,000 | 2,070 |
| 2007-11-20 | 211 | 213 | 205 | 211 | 481,000 | 2,110 |
| 2007-11-19 | 224 | 228 | 217 | 220 | 301,000 | 2,200 |
| 2007-11-16 | 217 | 221 | 217 | 221 | 254,000 | 2,210 |
| 2007-11-15 | 215 | 227 | 215 | 224 | 247,000 | 2,240 |
| 2007-11-14 | 211 | 222 | 210 | 218 | 401,000 | 2,180 |
| 2007-11-13 | 191 | 210 | 191 | 204 | 633,000 | 2,040 |
| 2007-11-12 | 218 | 218 | 200 | 206 | 808,000 | 2,060 |
| 2007-11-09 | 220 | 229 | 220 | 223 | 318,000 | 2,230 |
| 2007-11-08 | 240 | 240 | 215 | 218 | 586,000 | 2,180 |
| 2007-11-07 | 250 | 250 | 242 | 242 | 150,000 | 2,420 |
| 2007-11-06 | 246 | 249 | 246 | 247 | 108,000 | 2,470 |
| 2007-11-05 | 253 | 255 | 244 | 245 | 260,000 | 2,450 |
| 2007-11-02 | 250 | 254 | 246 | 253 | 204,000 | 2,530 |
| 2007-11-01 | 251 | 254 | 251 | 253 | 368,000 | 2,530 |
| 2007-10-31 | 243 | 248 | 240 | 248 | 233,000 | 2,480 |
| 2007-10-30 | 241 | 243 | 236 | 243 | 408,000 | 2,430 |
| 2007-10-29 | 242 | 247 | 240 | 241 | 322,000 | 2,410 |
| 2007-10-26 | 245 | 247 | 240 | 241 | 287,000 | 2,410 |
| 2007-10-25 | 254 | 255 | 245 | 248 | 527,000 | 2,480 |
| 2007-10-24 | 258 | 259 | 253 | 254 | 430,000 | 2,540 |
| 2007-10-23 | 253 | 261 | 251 | 256 | 608,000 | 2,560 |
| 2007-10-22 | 227 | 258 | 227 | 249 | 769,000 | 2,490 |
| 2007-10-19 | 256 | 256 | 246 | 252 | 489,000 | 2,520 |
| 2007-10-18 | 242 | 257 | 242 | 256 | 466,000 | 2,560 |
| 2007-10-17 | 260 | 272 | 243 | 249 | 1,598,000 | 2,490 |
| 2007-10-16 | 250 | 264 | 246 | 260 | 1,373,000 | 2,600 |
| 2007-10-15 | 235 | 246 | 235 | 245 | 594,000 | 2,450 |
| 2007-10-12 | 227 | 236 | 227 | 232 | 373,000 | 2,320 |
| 2007-10-11 | 225 | 229 | 224 | 227 | 255,000 | 2,270 |
| 2007-10-10 | 225 | 227 | 224 | 226 | 160,000 | 2,260 |
| 2007-10-09 | 226 | 227 | 224 | 225 | 169,000 | 2,250 |
| 2007-10-05 | 228 | 228 | 224 | 226 | 168,000 | 2,260 |
| 2007-10-04 | 224 | 228 | 222 | 227 | 334,000 | 2,270 |
| 2007-10-03 | 223 | 225 | 219 | 223 | 307,000 | 2,230 |
| 2007-10-02 | 221 | 223 | 214 | 220 | 286,000 | 2,200 |
| 2007-10-01 | 225 | 225 | 215 | 217 | 488,000 | 2,170 |
| 2007-09-28 | 230 | 230 | 222 | 222 | 488,000 | 2,220 |
| 2007-09-27 | 228 | 230 | 226 | 227 | 635,000 | 2,270 |
| 2007-09-26 | 214 | 224 | 211 | 223 | 736,000 | 2,230 |
| 2007-09-25 | 203 | 210 | 201 | 209 | 574,000 | 2,090 |
| 2007-09-21 | 198 | 201 | 197 | 200 | 485,000 | 2,000 |
| 2007-09-20 | 196 | 198 | 194 | 196 | 326,000 | 1,960 |
| 2007-09-19 | 203 | 208 | 192 | 194 | 1,046,000 | 1,940 |
| 2007-09-18 | 190 | 198 | 190 | 192 | 1,056,000 | 1,920 |
| 2007-09-14 | 197 | 198 | 187 | 189 | 1,064,000 | 1,890 |
| 2007-09-13 | 207 | 207 | 197 | 197 | 688,000 | 1,970 |
| 2007-09-12 | 212 | 213 | 207 | 208 | 589,000 | 2,080 |
| 2007-09-11 | 207 | 211 | 203 | 209 | 437,000 | 2,090 |
| 2007-09-10 | 205 | 213 | 202 | 207 | 608,000 | 2,070 |
| 2007-09-07 | 214 | 215 | 212 | 213 | 675,000 | 2,130 |
| 2007-09-06 | 222 | 222 | 208 | 211 | 1,304,000 | 2,110 |
| 2007-09-05 | 231 | 233 | 225 | 227 | 793,000 | 2,270 |
| 2007-09-04 | 234 | 234 | 230 | 230 | 560,000 | 2,300 |
| 2007-09-03 | 235 | 239 | 232 | 232 | 1,475,000 | 2,320 |
| 2007-08-31 | 228 | 230 | 221 | 229 | 1,496,000 | 2,290 |
| 2007-08-30 | 247 | 249 | 233 | 235 | 739,000 | 2,350 |
| 2007-08-29 | 248 | 249 | 245 | 249 | 893,000 | 2,490 |
| 2007-08-28 | 267 | 267 | 257 | 257 | 568,000 | 2,570 |
| 2007-08-27 | 279 | 280 | 267 | 267 | 1,590,000 | 2,670 |
| 2007-08-24 | 273 | 278 | 269 | 275 | 1,987,000 | 2,750 |
| 2007-08-23 | 313 | 315 | 311 | 313 | 101,000 | 3,130 |
| 2007-08-22 | 312 | 313 | 308 | 311 | 70,000 | 3,110 |
| 2007-08-21 | 305 | 313 | 305 | 312 | 110,000 | 3,120 |
| 2007-08-20 | 306 | 310 | 306 | 307 | 219,000 | 3,070 |
| 2007-08-17 | 308 | 308 | 301 | 301 | 194,000 | 3,010 |
| 2007-08-16 | 312 | 313 | 302 | 311 | 165,000 | 3,110 |
| 2007-08-15 | 312 | 323 | 312 | 323 | 168,000 | 3,230 |
| 2007-08-14 | 316 | 327 | 313 | 327 | 209,000 | 3,270 |
| 2007-08-13 | 318 | 326 | 318 | 321 | 108,000 | 3,210 |
| 2007-08-10 | 330 | 331 | 315 | 327 | 291,000 | 3,270 |
| 2007-08-09 | 334 | 334 | 332 | 332 | 119,000 | 3,320 |
| 2007-08-08 | 330 | 335 | 329 | 330 | 120,000 | 3,300 |
| 2007-08-07 | 330 | 336 | 330 | 335 | 96,000 | 3,350 |
| 2007-08-06 | 329 | 332 | 326 | 332 | 105,000 | 3,320 |
| 2007-08-03 | 337 | 338 | 331 | 333 | 124,000 | 3,330 |
| 2007-08-02 | 337 | 338 | 332 | 335 | 151,000 | 3,350 |
| 2007-08-01 | 341 | 341 | 336 | 336 | 181,000 | 3,360 |
| 2007-07-31 | 343 | 345 | 341 | 344 | 114,000 | 3,440 |
| 2007-07-30 | 340 | 342 | 338 | 342 | 167,000 | 3,420 |
| 2007-07-27 | 345 | 347 | 340 | 343 | 259,000 | 3,430 |
| 2007-07-26 | 348 | 349 | 346 | 346 | 132,000 | 3,460 |
| 2007-07-25 | 350 | 350 | 346 | 347 | 109,000 | 3,470 |
| 2007-07-24 | 345 | 352 | 345 | 352 | 195,000 | 3,520 |
| 2007-07-23 | 345 | 346 | 344 | 345 | 368,000 | 3,450 |
| 2007-07-20 | 349 | 351 | 346 | 347 | 150,000 | 3,470 |
| 2007-07-19 | 350 | 350 | 347 | 348 | 215,000 | 3,480 |
| 2007-07-18 | 352 | 354 | 345 | 348 | 402,000 | 3,480 |
| 2007-07-17 | 361 | 362 | 352 | 355 | 286,000 | 3,550 |
| 2007-07-13 | 363 | 365 | 360 | 361 | 206,000 | 3,610 |
| 2007-07-12 | 364 | 365 | 360 | 362 | 257,000 | 3,620 |
| 2007-07-11 | 362 | 368 | 361 | 365 | 489,000 | 3,650 |
| 2007-07-10 | 368 | 371 | 366 | 367 | 274,000 | 3,670 |
| 2007-07-09 | 370 | 373 | 366 | 371 | 682,000 | 3,710 |
| 2007-07-06 | 369 | 371 | 367 | 370 | 213,000 | 3,700 |
| 2007-07-05 | 368 | 369 | 361 | 366 | 144,000 | 3,660 |
| 2007-07-04 | 371 | 371 | 368 | 371 | 161,000 | 3,710 |
| 2007-07-03 | 374 | 374 | 368 | 373 | 228,000 | 3,730 |
| 2007-07-02 | 374 | 375 | 372 | 373 | 75,000 | 3,730 |
| 2007-06-29 | 372 | 375 | 371 | 375 | 106,000 | 3,750 |
| 2007-06-28 | 367 | 372 | 367 | 372 | 92,000 | 3,720 |
| 2007-06-27 | 365 | 368 | 365 | 367 | 68,000 | 3,670 |
| 2007-06-26 | 373 | 373 | 367 | 367 | 147,000 | 3,670 |
| 2007-06-25 | 370 | 374 | 370 | 372 | 294,000 | 3,720 |
| 2007-06-22 | 370 | 372 | 370 | 371 | 121,000 | 3,710 |
| 2007-06-21 | 372 | 375 | 370 | 373 | 142,000 | 3,730 |
| 2007-06-20 | 373 | 376 | 373 | 375 | 109,000 | 3,750 |
| 2007-06-19 | 376 | 377 | 373 | 375 | 98,000 | 3,750 |
| 2007-06-18 | 369 | 378 | 368 | 377 | 252,000 | 3,770 |
| 2007-06-15 | 371 | 371 | 368 | 369 | 59,000 | 3,690 |
| 2007-06-14 | 367 | 370 | 365 | 370 | 90,000 | 3,700 |
| 2007-06-13 | 366 | 367 | 363 | 366 | 136,000 | 3,660 |
| 2007-06-12 | 370 | 371 | 366 | 367 | 112,000 | 3,670 |
| 2007-06-11 | 370 | 374 | 369 | 371 | 114,000 | 3,710 |
| 2007-06-08 | 375 | 379 | 367 | 371 | 278,000 | 3,710 |
| 2007-06-07 | 374 | 379 | 373 | 379 | 116,000 | 3,790 |
| 2007-06-06 | 378 | 380 | 377 | 379 | 190,000 | 3,790 |
| 2007-06-05 | 382 | 383 | 376 | 382 | 406,000 | 3,820 |
| 2007-06-04 | 365 | 380 | 365 | 380 | 791,000 | 3,800 |
| 2007-06-01 | 362 | 365 | 360 | 363 | 183,000 | 3,630 |
| 2007-05-31 | 358 | 361 | 357 | 361 | 128,000 | 3,610 |
| 2007-05-30 | 356 | 359 | 353 | 356 | 151,000 | 3,560 |
| 2007-05-29 | 357 | 358 | 354 | 356 | 92,000 | 3,560 |
| 2007-05-28 | 360 | 360 | 353 | 357 | 139,000 | 3,570 |
| 2007-05-25 | 361 | 363 | 357 | 357 | 110,000 | 3,570 |
| 2007-05-24 | 365 | 365 | 361 | 362 | 66,000 | 3,620 |
| 2007-05-23 | 362 | 367 | 360 | 365 | 169,000 | 3,650 |
| 2007-05-22 | 354 | 357 | 352 | 357 | 191,000 | 3,570 |
| 2007-05-21 | 356 | 356 | 352 | 353 | 112,000 | 3,530 |
| 2007-05-18 | 362 | 362 | 356 | 356 | 78,000 | 3,560 |
| 2007-05-17 | 360 | 362 | 356 | 357 | 133,000 | 3,570 |
| 2007-05-16 | 362 | 362 | 358 | 360 | 185,000 | 3,600 |
| 2007-05-15 | 366 | 368 | 363 | 363 | 97,000 | 3,630 |
| 2007-05-14 | 370 | 370 | 366 | 367 | 169,000 | 3,670 |
| 2007-05-11 | 368 | 373 | 366 | 369 | 184,000 | 3,690 |
| 2007-05-10 | 370 | 371 | 369 | 370 | 152,000 | 3,700 |
| 2007-05-09 | 371 | 372 | 369 | 372 | 199,000 | 3,720 |
| 2007-05-08 | 378 | 378 | 371 | 374 | 141,000 | 3,740 |
| 2007-05-07 | 376 | 378 | 375 | 377 | 146,000 | 3,770 |
| 2007-05-02 | 377 | 378 | 374 | 375 | 177,000 | 3,750 |
| 2007-05-01 | 368 | 377 | 368 | 376 | 312,000 | 3,760 |
| 2007-04-27 | 365 | 368 | 365 | 365 | 165,000 | 3,650 |
| 2007-04-26 | 360 | 365 | 360 | 364 | 142,000 | 3,640 |
| 2007-04-25 | 361 | 361 | 356 | 357 | 232,000 | 3,570 |
| 2007-04-24 | 370 | 372 | 360 | 363 | 485,000 | 3,630 |
| 2007-04-23 | 373 | 373 | 369 | 370 | 204,000 | 3,700 |
| 2007-04-20 | 373 | 374 | 369 | 370 | 198,000 | 3,700 |
| 2007-04-19 | 373 | 375 | 371 | 371 | 214,000 | 3,710 |
| 2007-04-18 | 377 | 377 | 371 | 374 | 214,000 | 3,740 |
| 2007-04-17 | 377 | 379 | 375 | 376 | 256,000 | 3,760 |
| 2007-04-16 | 379 | 379 | 375 | 375 | 196,000 | 3,750 |
| 2007-04-13 | 384 | 386 | 375 | 376 | 239,000 | 3,760 |
| 2007-04-12 | 385 | 385 | 380 | 382 | 262,000 | 3,820 |
| 2007-04-11 | 392 | 393 | 386 | 386 | 267,000 | 3,860 |
| 2007-04-10 | 394 | 394 | 392 | 392 | 245,000 | 3,920 |
| 2007-04-09 | 393 | 394 | 393 | 394 | 222,000 | 3,940 |
| 2007-04-06 | 394 | 395 | 391 | 392 | 314,000 | 3,920 |
| 2007-04-05 | 392 | 392 | 389 | 390 | 301,000 | 3,900 |
| 2007-04-04 | 385 | 391 | 385 | 390 | 365,000 | 3,900 |
| 2007-04-03 | 380 | 383 | 379 | 381 | 464,000 | 3,810 |
| 2007-04-02 | 380 | 381 | 376 | 377 | 503,000 | 3,770 |
| 2007-03-30 | 378 | 379 | 375 | 378 | 315,000 | 3,780 |
| 2007-03-29 | 372 | 375 | 368 | 374 | 659,000 | 3,740 |
| 2007-03-28 | 374 | 377 | 370 | 373 | 576,000 | 3,730 |
| 2007-03-27 | 377 | 380 | 371 | 371 | 225,000 | 3,710 |
| 2007-03-26 | 385 | 385 | 376 | 378 | 282,000 | 3,780 |
| 2007-03-23 | 384 | 389 | 381 | 384 | 666,000 | 3,840 |
| 2007-03-22 | 380 | 384 | 378 | 384 | 394,000 | 3,840 |
| 2007-03-20 | 375 | 376 | 373 | 375 | 422,000 | 3,750 |
| 2007-03-19 | 368 | 370 | 366 | 368 | 176,000 | 3,680 |
| 2007-03-16 | 374 | 374 | 366 | 368 | 449,000 | 3,680 |
| 2007-03-15 | 371 | 375 | 370 | 370 | 499,000 | 3,700 |
| 2007-03-14 | 376 | 376 | 369 | 370 | 487,000 | 3,700 |
| 2007-03-13 | 390 | 391 | 379 | 380 | 532,000 | 3,800 |
| 2007-03-12 | 390 | 393 | 387 | 388 | 448,000 | 3,880 |
| 2007-03-09 | 381 | 386 | 381 | 385 | 394,000 | 3,850 |
| 2007-03-08 | 378 | 381 | 371 | 378 | 883,000 | 3,780 |
| 2007-03-07 | 390 | 390 | 380 | 380 | 499,000 | 3,800 |
| 2007-03-06 | 373 | 385 | 373 | 381 | 729,000 | 3,810 |
| 2007-03-05 | 390 | 392 | 375 | 376 | 558,000 | 3,760 |
| 2007-03-02 | 403 | 404 | 398 | 399 | 539,000 | 3,990 |
| 2007-03-01 | 409 | 414 | 403 | 408 | 926,000 | 4,080 |
| 2007-02-28 | 382 | 409 | 380 | 404 | 1,332,000 | 4,040 |
| 2007-02-27 | 424 | 430 | 424 | 427 | 454,000 | 4,270 |
| 2007-02-26 | 423 | 427 | 423 | 425 | 309,000 | 4,250 |
| 2007-02-23 | 424 | 424 | 421 | 423 | 248,000 | 4,230 |
| 2007-02-22 | 418 | 424 | 417 | 422 | 291,000 | 4,220 |
| 2007-02-21 | 422 | 426 | 414 | 416 | 460,000 | 4,160 |
| 2007-02-20 | 427 | 427 | 422 | 423 | 229,000 | 4,230 |
| 2007-02-19 | 423 | 427 | 422 | 425 | 356,000 | 4,250 |
| 2007-02-16 | 418 | 422 | 416 | 420 | 395,000 | 4,200 |
| 2007-02-15 | 414 | 416 | 412 | 416 | 343,000 | 4,160 |
| 2007-02-14 | 405 | 412 | 405 | 410 | 220,000 | 4,100 |
| 2007-02-13 | 402 | 408 | 399 | 405 | 439,000 | 4,050 |
| 2007-02-09 | 402 | 404 | 400 | 404 | 170,000 | 4,040 |
| 2007-02-08 | 408 | 410 | 402 | 402 | 303,000 | 4,020 |
| 2007-02-07 | 409 | 411 | 407 | 407 | 291,000 | 4,070 |
| 2007-02-06 | 409 | 412 | 409 | 411 | 209,000 | 4,110 |
| 2007-02-05 | 414 | 415 | 409 | 410 | 203,000 | 4,100 |
| 2007-02-02 | 413 | 414 | 407 | 413 | 360,000 | 4,130 |
| 2007-02-01 | 401 | 409 | 401 | 408 | 335,000 | 4,080 |
| 2007-01-31 | 408 | 409 | 400 | 403 | 414,000 | 4,030 |
| 2007-01-30 | 414 | 414 | 408 | 410 | 276,000 | 4,100 |
| 2007-01-29 | 409 | 414 | 404 | 410 | 451,000 | 4,100 |
| 2007-01-26 | 410 | 410 | 400 | 407 | 366,000 | 4,070 |
| 2007-01-25 | 418 | 418 | 411 | 411 | 318,000 | 4,110 |
| 2007-01-24 | 419 | 419 | 414 | 415 | 340,000 | 4,150 |
| 2007-01-23 | 422 | 422 | 412 | 416 | 402,000 | 4,160 |
| 2007-01-22 | 417 | 422 | 417 | 421 | 385,000 | 4,210 |
| 2007-01-19 | 414 | 416 | 413 | 416 | 317,000 | 4,160 |
| 2007-01-18 | 413 | 416 | 411 | 412 | 431,000 | 4,120 |
| 2007-01-17 | 403 | 409 | 403 | 408 | 404,000 | 4,080 |
| 2007-01-16 | 400 | 403 | 398 | 402 | 334,000 | 4,020 |
| 2007-01-15 | 392 | 397 | 390 | 397 | 307,000 | 3,970 |
| 2007-01-12 | 391 | 392 | 385 | 389 | 420,000 | 3,890 |
| 2007-01-11 | 385 | 386 | 382 | 384 | 406,000 | 3,840 |
| 2007-01-10 | 380 | 384 | 376 | 379 | 716,000 | 3,790 |
| 2007-01-09 | 373 | 380 | 373 | 379 | 243,000 | 3,790 |
| 2007-01-05 | 369 | 372 | 368 | 372 | 433,000 | 3,720 |
| 2007-01-04 | 377 | 377 | 368 | 371 | 430,000 | 3,710 |
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
