9726 KNT-CTホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	940	961	926	941	199,600	941
2020-12-29	931	959	922	940	218,900	940
2020-12-28	947	947	907	931	303,100	931
2020-12-25	919	954	919	953	192,700	953
2020-12-24	900	922	899	918	205,700	918
2020-12-23	901	913	874	890	255,300	890
2020-12-22	898	911	890	900	185,100	900
2020-12-21	910	931	898	901	205,000	901
2020-12-18	930	938	910	913	288,500	913
2020-12-17	982	982	932	933	264,300	933
2020-12-16	953	974	945	974	345,500	974
2020-12-15	919	957	904	953	379,200	953
2020-12-14	921	961	921	940	348,000	940
2020-12-11	970	980	918	936	515,700	936
2020-12-10	995	1,000	980	993	160,400	993
2020-12-09	989	1,008	977	998	139,600	998
2020-12-08	974	988	956	984	224,700	984
2020-12-07	1,003	1,003	966	984	411,000	984
2020-12-04	1,010	1,018	986	1,007	518,700	1,007
2020-12-03	985	1,039	985	1,036	863,100	1,036
2020-12-02	914	956	910	955	424,100	955
2020-12-01	888	913	885	909	283,700	909
2020-11-30	918	918	882	889	601,500	889
2020-11-27	885	906	880	903	227,000	903
2020-11-26	858	890	857	888	251,300	888
2020-11-25	916	928	868	873	428,700	873
2020-11-24	852	887	842	887	404,100	887
2020-11-20	860	869	845	856	362,800	856
2020-11-19	875	888	863	878	403,400	878
2020-11-18	890	920	874	887	349,800	887
2020-11-17	904	933	885	904	497,600	904
2020-11-16	855	887	841	870	400,100	870
2020-11-13	907	915	841	855	728,500	855
2020-11-12	920	941	897	937	909,800	937
2020-11-11	989	1,020	966	975	470,800	975
2020-11-10	1,015	1,016	965	1,002	849,500	1,002
2020-11-09	897	908	862	866	452,000	866
2020-11-06	941	952	922	925	142,400	925
2020-11-05	955	955	918	939	237,700	939
2020-11-04	978	986	946	955	216,400	955
2020-11-02	953	985	953	963	231,700	963
2020-10-30	1,011	1,023	957	961	233,400	961
2020-10-29	1,032	1,041	1,001	1,021	256,600	1,021
2020-10-28	1,111	1,111	1,050	1,062	178,800	1,062
2020-10-27	1,065	1,108	1,061	1,107	154,800	1,107
2020-10-26	1,068	1,099	1,068	1,083	115,800	1,083
2020-10-23	1,079	1,087	1,058	1,068	102,500	1,068
2020-10-22	1,088	1,088	1,066	1,078	128,900	1,078
2020-10-21	1,081	1,103	1,079	1,092	110,500	1,092
2020-10-20	1,101	1,125	1,079	1,084	106,200	1,084
2020-10-19	1,076	1,125	1,068	1,115	235,300	1,115
2020-10-16	1,070	1,093	1,062	1,084	153,000	1,084
2020-10-15	1,097	1,104	1,065	1,076	145,800	1,076
2020-10-14	1,101	1,108	1,080	1,097	109,100	1,097
2020-10-13	1,106	1,117	1,070	1,102	178,300	1,102
2020-10-12	1,095	1,118	1,086	1,112	174,300	1,112
2020-10-09	1,133	1,140	1,094	1,109	259,200	1,109
2020-10-08	1,164	1,168	1,133	1,137	241,400	1,137
2020-10-07	1,161	1,182	1,138	1,171	292,500	1,171
2020-10-06	1,116	1,171	1,099	1,165	895,400	1,165
2020-10-05	1,051	1,118	1,051	1,099	580,000	1,099
2020-10-02	1,123	1,133	1,036	1,043	500,700	1,043
2020-09-30	1,153	1,162	1,098	1,113	286,500	1,113
2020-09-29	1,142	1,174	1,130	1,170	235,500	1,170
2020-09-28	1,169	1,176	1,130	1,136	240,800	1,136
2020-09-25	1,095	1,144	1,090	1,144	302,400	1,144
2020-09-24	1,113	1,130	1,078	1,082	255,300	1,082
2020-09-23	1,085	1,123	1,084	1,117	229,000	1,117
2020-09-18	1,056	1,090	1,055	1,085	218,200	1,085
2020-09-17	1,068	1,098	1,054	1,055	302,100	1,055
2020-09-16	1,056	1,081	1,041	1,055	284,600	1,055
2020-09-15	1,033	1,065	1,018	1,045	329,000	1,045
2020-09-14	1,150	1,153	1,031	1,044	740,200	1,044
2020-09-11	1,190	1,190	1,100	1,140	518,000	1,140
2020-09-10	1,185	1,202	1,155	1,165	377,300	1,165
2020-09-09	1,159	1,187	1,150	1,165	307,200	1,165
2020-09-08	1,182	1,224	1,134	1,184	536,000	1,184
2020-09-07	1,129	1,179	1,120	1,173	517,500	1,173
2020-09-04	1,063	1,119	1,045	1,118	362,800	1,118
2020-09-03	1,106	1,123	1,081	1,083	266,800	1,083
2020-09-02	1,064	1,083	1,045	1,068	329,000	1,068
2020-09-01	1,018	1,068	1,011	1,064	515,900	1,064
2020-08-31	1,030	1,046	1,015	1,025	388,400	1,025
2020-08-28	1,038	1,040	972	989	737,700	989
2020-08-27	1,032	1,059	1,000	1,029	1,037,000	1,029
2020-08-26	895	980	891	965	906,800	965
2020-08-25	872	890	861	889	353,800	889
2020-08-24	877	882	843	850	201,300	850
2020-08-21	835	871	835	862	234,800	862
2020-08-20	820	848	820	835	208,500	835
2020-08-19	787	828	787	826	167,000	826
2020-08-18	813	818	787	798	216,400	798
2020-08-17	811	824	802	821	138,300	821
2020-08-14	810	828	798	813	205,200	813
2020-08-13	825	833	797	813	389,300	813
2020-08-12	783	838	782	826	514,600	826
2020-08-11	743	784	741	761	449,500	761
2020-08-07	691	767	649	733	911,600	733
2020-08-06	743	749	716	716	366,500	716
2020-08-05	762	772	738	744	318,400	744
2020-08-04	736	775	736	775	490,900	775
2020-08-03	743	759	726	734	531,100	734
2020-07-31	772	776	750	752	397,100	752
2020-07-30	835	837	782	791	330,600	791
2020-07-29	875	875	836	837	265,600	837
2020-07-28	925	930	881	883	262,700	883
2020-07-27	921	922	906	919	202,500	919
2020-07-22	923	939	913	933	204,200	933
2020-07-21	906	930	901	930	289,100	930
2020-07-20	928	930	891	901	384,000	901
2020-07-17	953	984	928	943	329,300	943
2020-07-16	940	991	939	951	387,100	951
2020-07-15	938	979	929	968	363,800	968
2020-07-14	968	970	921	927	413,800	927
2020-07-13	1,085	1,093	958	970	1,083,400	970
2020-07-10	911	1,070	902	1,007	1,694,600	1,007
2020-07-09	966	967	925	925	196,600	925
2020-07-08	986	986	957	959	128,200	959
2020-07-07	1,001	1,013	968	983	183,700	983
2020-07-06	958	998	958	995	177,300	995
2020-07-03	970	991	954	969	142,900	969
2020-07-02	967	1,020	965	973	259,000	973
2020-07-01	985	987	959	969	210,000	969
2020-06-30	1,018	1,018	990	994	244,300	994
2020-06-29	1,023	1,023	987	994	258,600	994
2020-06-26	1,065	1,065	1,024	1,038	198,500	1,038
2020-06-25	1,058	1,078	1,052	1,074	201,600	1,074
2020-06-24	1,101	1,117	1,074	1,088	194,200	1,088
2020-06-23	1,125	1,150	1,094	1,101	352,700	1,101
2020-06-22	1,100	1,121	1,081	1,118	213,500	1,118
2020-06-19	1,075	1,103	1,061	1,098	222,200	1,098
2020-06-18	1,040	1,058	1,032	1,055	127,800	1,055
2020-06-17	1,071	1,071	1,044	1,059	176,300	1,059
2020-06-16	1,036	1,085	1,035	1,083	219,100	1,083
2020-06-15	1,102	1,106	1,022	1,022	285,600	1,022
2020-06-12	1,002	1,102	1,002	1,094	477,900	1,094
2020-06-11	1,101	1,110	1,058	1,062	290,500	1,062
2020-06-10	1,135	1,146	1,117	1,136	236,100	1,136
2020-06-09	1,200	1,200	1,163	1,169	134,500	1,169
2020-06-08	1,190	1,209	1,169	1,193	295,500	1,193
2020-06-05	1,156	1,179	1,135	1,178	246,000	1,178
2020-06-04	1,190	1,192	1,156	1,177	232,900	1,177
2020-06-03	1,183	1,193	1,146	1,171	298,600	1,171
2020-06-02	1,194	1,202	1,179	1,192	168,800	1,192
2020-06-01	1,205	1,225	1,166	1,185	206,500	1,185
2020-05-29	1,183	1,209	1,167	1,209	315,300	1,209
2020-05-28	1,217	1,217	1,160	1,187	305,700	1,187
2020-05-27	1,224	1,241	1,193	1,197	309,400	1,197
2020-05-26	1,261	1,278	1,196	1,221	853,500	1,221
2020-05-25	1,147	1,203	1,120	1,195	547,800	1,195
2020-05-22	1,045	1,096	1,039	1,087	355,900	1,087
2020-05-21	1,050	1,054	1,021	1,036	264,500	1,036
2020-05-20	1,021	1,033	1,006	1,030	250,100	1,030
2020-05-19	1,029	1,032	996	1,025	319,400	1,025
2020-05-18	960	966	934	964	157,700	964
2020-05-15	1,028	1,038	937	945	321,100	945
2020-05-14	1,000	1,060	974	1,002	566,700	1,002
2020-05-13	1,002	1,038	998	1,003	245,300	1,003
2020-05-12	1,060	1,065	1,025	1,040	262,700	1,040
2020-05-11	999	1,052	974	1,045	459,200	1,045
2020-05-08	920	939	902	939	194,200	939
2020-05-07	895	903	885	897	200,800	897
2020-05-01	909	911	872	894	236,600	894
2020-04-30	930	949	909	912	288,000	912
2020-04-28	851	883	840	879	358,500	879
2020-04-27	829	840	814	821	132,400	821
2020-04-24	824	824	807	818	124,600	818
2020-04-23	802	827	797	827	155,100	827
2020-04-22	806	810	784	791	234,700	791
2020-04-21	835	839	807	821	171,700	821
2020-04-20	810	849	805	839	242,600	839
2020-04-17	781	828	781	803	304,000	803
2020-04-16	757	773	747	772	185,300	772
2020-04-15	768	773	750	768	200,100	768
2020-04-14	757	769	748	765	169,100	765
2020-04-13	766	781	757	758	254,500	758
2020-04-10	825	828	763	771	302,000	771
2020-04-09	843	844	806	828	302,100	828
2020-04-08	768	841	751	834	409,200	834
2020-04-07	755	776	728	769	422,200	769
2020-04-06	663	726	661	715	446,100	715
2020-04-03	699	727	681	690	310,400	690
2020-04-02	711	717	696	702	313,200	702
2020-04-01	714	738	711	711	242,900	711
2020-03-31	700	742	700	724	318,900	724
2020-03-30	737	744	693	711	489,700	711
2020-03-27	777	777	741	754	389,500	754
2020-03-26	755	788	741	755	453,700	755
2020-03-25	868	900	763	804	638,300	804
2020-03-24	755	849	754	827	489,200	827
2020-03-23	691	731	688	727	339,500	727
2020-03-19	700	729	677	698	438,900	698
2020-03-18	732	740	690	693	405,000	693
2020-03-17	639	719	637	702	721,800	702
2020-03-16	690	706	648	665	555,000	665
2020-03-13	649	692	612	660	592,300	660
2020-03-12	754	795	725	733	463,900	733
2020-03-11	837	858	785	787	274,400	787
2020-03-10	773	852	753	837	366,500	837
2020-03-09	838	849	786	803	471,100	803
2020-03-06	912	921	878	898	236,700	898
2020-03-05	974	975	924	933	196,500	933
2020-03-04	919	966	916	952	209,700	952
2020-03-03	1,040	1,047	937	949	241,100	949
2020-03-02	910	1,007	909	980	264,600	980
2020-02-28	949	989	930	940	224,000	940
2020-02-27	1,035	1,045	984	994	190,000	994
2020-02-26	1,055	1,075	1,041	1,057	112,800	1,057
2020-02-25	1,100	1,114	1,080	1,085	133,500	1,085
2020-02-21	1,143	1,168	1,142	1,157	75,300	1,157
2020-02-20	1,160	1,191	1,143	1,146	92,900	1,146
2020-02-19	1,150	1,174	1,146	1,146	63,500	1,146
2020-02-18	1,177	1,177	1,151	1,167	69,100	1,167
2020-02-17	1,202	1,202	1,178	1,178	71,800	1,178
2020-02-14	1,246	1,247	1,209	1,221	91,600	1,221
2020-02-13	1,265	1,268	1,246	1,254	32,800	1,254
2020-02-12	1,276	1,277	1,246	1,265	71,900	1,265
2020-02-10	1,315	1,315	1,277	1,277	85,700	1,277
2020-02-07	1,340	1,349	1,317	1,328	40,100	1,328
2020-02-06	1,341	1,344	1,321	1,333	31,700	1,333
2020-02-05	1,351	1,351	1,316	1,322	45,200	1,322
2020-02-04	1,284	1,327	1,281	1,317	50,000	1,317
2020-02-03	1,270	1,309	1,265	1,284	62,500	1,284
2020-01-31	1,300	1,324	1,300	1,321	46,900	1,321
2020-01-30	1,335	1,346	1,296	1,312	73,200	1,312
2020-01-29	1,359	1,368	1,328	1,342	54,900	1,342
2020-01-28	1,348	1,372	1,341	1,359	80,500	1,359
2020-01-27	1,309	1,399	1,306	1,378	122,700	1,378
2020-01-24	1,424	1,424	1,389	1,399	59,200	1,399
2020-01-23	1,435	1,444	1,430	1,430	46,000	1,430
2020-01-22	1,451	1,466	1,448	1,453	34,700	1,453
2020-01-21	1,467	1,483	1,460	1,469	39,300	1,469
2020-01-20	1,458	1,477	1,457	1,467	21,600	1,467
2020-01-17	1,450	1,462	1,442	1,456	32,100	1,456
2020-01-16	1,461	1,469	1,446	1,450	50,900	1,450
2020-01-15	1,480	1,485	1,462	1,468	34,600	1,468
2020-01-14	1,490	1,502	1,480	1,485	31,800	1,485
2020-01-10	1,504	1,511	1,488	1,505	17,100	1,505
2020-01-09	1,457	1,510	1,453	1,504	59,900	1,504
2020-01-08	1,470	1,471	1,441	1,447	40,800	1,447
2020-01-07	1,481	1,492	1,468	1,484	37,500	1,484
2020-01-06	1,452	1,465	1,437	1,464	41,600	1,464

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