9726 KNT-CTホールディングス(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	443	443	443	443	4,982	3,233.98
1983-12-27	434	443	434	442	9,964	3,226.68
1983-12-26	439	439	439	439	2,989	3,204.78
1983-12-24	444	444	443	443	33,878	3,233.98
1983-12-23	432	444	432	442	100,636	3,226.68
1983-12-20	437	437	437	437	7,971	3,190.18
1983-12-15	442	442	437	442	51,813	3,226.68
1983-12-14	440	442	437	442	44,838	3,226.68
1983-12-13	438	447	438	445	39,856	3,248.58
1983-12-12	437	443	437	443	43,842	3,233.98
1983-12-09	441	442	441	442	6,975	3,226.68
1983-12-08	442	443	442	443	29,892	3,233.98
1983-12-07	441	442	441	442	12,953	3,226.68
1983-12-06	442	443	442	443	10,960	3,233.98
1983-12-05	442	442	442	442	28,896	3,226.68
1983-12-02	442	442	442	442	31,885	3,226.68
1983-12-01	441	442	441	442	11,957	3,226.68
1983-11-22	442	442	442	442	24,910	3,226.68
1983-11-21	442	447	442	442	21,921	3,226.68
1983-11-19	442	442	442	442	8,968	3,226.68
1983-11-18	442	447	442	447	15,942	3,263.18
1983-11-17	437	437	437	437	17,935	3,190.18
1983-11-15	428	432	428	432	9,964	3,153.68
1983-11-14	427	432	427	432	14,946	3,153.68
1983-11-11	428	428	427	427	19,928	3,117.18
1983-11-10	427	427	427	427	4,982	3,117.18
1983-11-09	427	427	427	427	18,932	3,117.18
1983-11-08	427	427	427	427	10,960	3,117.18
1983-11-07	425	425	425	425	1,993	3,102.57
1983-11-05	425	425	425	425	2,989	3,102.57
1983-11-04	427	427	427	427	4,982	3,117.18
1983-11-02	427	427	427	427	21,921	3,117.18
1983-10-29	429	432	427	427	5,978	3,117.18
1983-10-28	427	427	427	427	1,993	3,117.18
1983-10-27	412	412	412	412	996	3,007.67
1983-10-26	412	412	411	411	8,968	3,000.37
1983-10-25	411	411	411	411	7,971	3,000.37
1983-10-24	411	411	411	411	1,993	3,000.37
1983-10-22	411	411	411	411	996	3,000.37
1983-10-21	412	412	412	412	2,989	3,007.67
1983-10-20	406	406	404	404	7,971	2,949.27
1983-10-19	406	407	406	406	7,971	2,963.87
1983-10-18	406	406	406	406	1,993	2,963.87
1983-10-17	406	406	403	403	8,968	2,941.97
1983-10-15	406	406	406	406	3,986	2,963.87
1983-10-14	406	406	406	406	1,993	2,963.87
1983-10-13	406	406	406	406	1,993	2,963.87
1983-10-12	404	405	404	404	14,946	2,949.27
1983-10-11	404	404	404	404	8,968	2,949.27
1983-10-07	404	404	404	404	6,975	2,949.27
1983-10-06	404	404	404	404	3,986	2,949.27
1983-10-05	402	402	402	402	2,989	2,934.67
1983-10-04	402	402	402	402	3,986	2,934.67
1983-10-03	402	402	402	402	996	2,934.67
1983-10-01	403	403	403	403	4,982	2,941.97
1983-09-30	403	403	403	403	2,989	2,941.97
1983-09-29	406	406	403	403	9,964	2,941.97
1983-09-28	406	406	406	406	6,975	2,963.87
1983-09-27	406	406	406	406	996	2,963.87
1983-09-26	406	406	406	406	1,993	2,963.87
1983-09-24	406	406	406	406	1,993	2,963.87
1983-09-22	406	406	406	406	22,917	2,963.87
1983-09-20	406	406	406	406	3,986	2,963.87
1983-09-19	406	406	406	406	7,971	2,963.87
1983-09-17	406	406	406	406	1,993	2,963.87
1983-09-14	406	406	406	406	3,986	2,963.87
1983-09-13	406	406	406	406	996	2,963.87
1983-09-12	403	403	403	403	7,971	2,941.97
1983-09-08	404	404	403	403	3,986	2,941.97
1983-09-07	404	404	404	404	1,993	2,949.27
1983-09-06	403	403	403	403	1,993	2,941.97
1983-09-05	402	402	402	402	5,978	2,934.67
1983-09-03	402	402	402	402	1,993	2,934.67
1983-09-02	402	402	402	402	6,975	2,934.67
1983-09-01	401	402	401	402	20,924	2,934.67
1983-08-31	401	401	401	401	996	2,927.37
1983-08-30	401	401	401	401	8,968	2,927.37
1983-08-29	402	402	402	402	2,989	2,934.67
1983-08-27	402	402	402	402	6,975	2,934.67
1983-08-26	401	401	401	401	2,989	2,927.37
1983-08-25	401	401	401	401	9,964	2,927.37
1983-08-23	402	402	402	402	7,971	2,934.67
1983-08-19	403	403	403	403	2,989	2,941.97
1983-08-17	402	403	402	403	2,989	2,941.97
1983-08-16	402	402	402	402	3,986	2,934.67
1983-08-15	402	402	402	402	2,989	2,934.67
1983-08-12	401	401	401	401	104,622	2,927.37
1983-08-11	402	402	401	402	50,816	2,934.67
1983-08-10	401	401	401	401	104,622	2,927.37
1983-08-09	401	401	401	401	996	2,927.37
1983-08-06	401	401	401	401	4,982	2,927.37
1983-08-05	402	402	397	397	6,975	2,898.17
1983-08-04	400	401	400	401	46,831	2,927.37
1983-08-01	401	401	401	401	7,971	2,927.37
1983-07-30	401	401	401	401	1,993	2,927.37
1983-07-29	401	401	401	401	1,993	2,927.37
1983-07-28	401	401	398	401	54,802	2,927.37
1983-07-27	401	401	401	401	36,867	2,927.37
1983-07-26	406	406	398	401	23,914	2,927.37
1983-07-25	406	406	401	401	34,874	2,927.37
1983-07-23	406	406	401	406	103,625	2,963.87
1983-07-22	406	406	406	406	2,989	2,963.87
1983-07-21	402	402	401	401	15,942	2,927.37
1983-07-19	401	401	401	401	2,989	2,927.37
1983-07-18	401	402	401	401	3,986	2,927.37
1983-07-14	402	402	402	402	2,989	2,934.67
1983-07-13	401	402	401	402	2,989	2,934.67
1983-07-12	396	401	396	401	46,831	2,927.37
1983-07-11	401	401	392	392	7,971	2,861.67
1983-07-09	400	400	398	398	2,989	2,905.47
1983-07-08	397	401	397	401	42,845	2,927.37
1983-07-06	401	401	397	397	23,914	2,898.17
1983-07-05	410	410	406	406	2,989	2,963.87
1983-07-04	411	411	411	411	89,676	3,000.37
1983-07-02	411	412	411	411	6,975	3,000.37
1983-07-01	411	412	411	412	2,989	3,007.67
1983-06-29	414	416	413	413	8,968	3,014.97
1983-06-28	411	416	409	411	13,950	3,000.37
1983-06-27	411	411	411	411	1,993	3,000.37
1983-06-25	416	422	415	422	12,953	3,080.67
1983-06-23	413	413	411	413	10,960	3,014.97
1983-06-22	410	411	410	411	20,924	3,000.37
1983-06-21	409	410	409	410	36,867	2,993.07
1983-06-20	403	411	403	409	22,917	2,985.77
1983-06-17	402	402	402	402	8,968	2,934.67
1983-06-15	413	413	413	413	15,942	3,014.97
1983-06-08	413	413	413	413	5,978	3,014.97
1983-06-07	420	420	419	419	8,968	3,058.77
1983-06-01	427	427	425	425	62,773	3,102.57
1983-05-27	422	427	422	427	19,928	3,117.18
1983-05-26	422	422	422	422	17,935	3,080.67
1983-05-25	422	422	422	422	5,978	3,080.67
1983-05-24	422	422	422	422	15,942	3,080.67
1983-05-23	422	422	422	422	8,968	3,080.67
1983-05-20	422	427	419	422	28,896	3,080.67
1983-05-19	412	416	412	416	7,971	3,036.87
1983-05-18	411	416	411	411	22,917	3,000.37
1983-05-17	411	411	411	411	996	3,000.37
1983-05-14	411	416	411	416	14,946	3,036.87
1983-05-12	416	416	416	416	14,946	3,036.87
1983-05-11	416	416	416	416	10,960	3,036.87
1983-05-10	411	422	411	416	23,914	3,036.87
1983-05-09	404	411	404	411	28,896	3,000.37
1983-04-30	435	435	435	435	9,964	3,175.58
1983-04-28	437	437	437	437	6,975	3,190.18
1983-04-27	437	437	437	437	39,856	3,190.18
1983-04-26	437	442	437	442	85,690	3,226.68
1983-04-23	441	441	441	441	7,971	3,219.38
1983-04-22	445	446	444	446	47,827	3,255.88
1983-04-21	445	445	442	442	63,770	3,226.68
1983-04-20	445	445	441	442	26,903	3,226.68
1983-04-19	447	447	443	443	28,896	3,233.98
1983-04-18	447	449	443	447	78,716	3,263.18
1983-04-15	448	449	443	443	41,849	3,233.98
1983-04-14	444	449	444	447	20,924	3,263.18
1983-04-13	442	449	442	449	61,777	3,277.78
1983-04-12	450	450	441	442	55,798	3,226.68
1983-04-11	442	452	440	451	145,474	3,292.38
1983-04-09	440	442	440	442	107,611	3,226.68
1983-04-08	431	442	427	437	87,683	3,190.18
1983-04-07	427	427	416	427	269,028	3,117.18
1983-04-06	422	427	422	427	76,723	3,117.18
1983-04-05	416	422	416	422	50,816	3,080.67
1983-04-04	411	416	411	416	11,957	3,036.87
1983-04-02	411	411	411	411	15,942	3,000.37
1983-04-01	411	411	411	411	8,968	3,000.37
1983-03-31	411	411	411	411	6,975	3,000.37
1983-03-30	407	411	407	411	17,935	3,000.37
1983-03-29	411	411	406	406	5,978	2,963.87
1983-03-28	411	411	406	406	6,975	2,963.87
1983-03-26	406	406	406	406	3,986	2,963.87
1983-03-25	405	406	401	406	20,924	2,963.87
1983-03-24	401	405	401	401	9,964	2,927.37
1983-03-23	402	406	402	406	1,993	2,963.87
1983-03-22	401	401	401	401	20,924	2,927.37
1983-03-18	396	396	396	396	996	2,890.87
1983-03-17	396	396	394	394	9,964	2,876.27
1983-03-16	394	396	394	396	5,978	2,890.87
1983-03-15	386	391	386	391	8,968	2,854.37
1983-03-14	391	392	391	391	5,978	2,854.37
1983-03-11	391	394	391	394	1,993	2,876.27
1983-03-10	386	386	386	386	4,982	2,817.87
1983-03-09	381	381	381	381	4,982	2,781.37
1983-03-08	381	381	381	381	1,993	2,781.37
1983-03-07	379	381	379	381	5,978	2,781.37
1983-03-04	381	381	379	379	7,971	2,766.77
1983-03-03	375	381	375	381	20,924	2,781.37
1983-03-02	376	376	375	375	9,964	2,737.57
1983-02-22	381	381	381	381	9,964	2,781.37
1983-02-21	371	376	371	376	13,950	2,744.87
1983-02-01	386	386	386	386	10,960	2,817.87
1983-01-21	386	391	386	391	4,982	2,854.37
1983-01-20	386	386	386	386	5,978	2,817.87
1983-01-19	386	386	386	386	9,964	2,817.87
1983-01-13	391	391	391	391	12,953	2,854.37
1983-01-10	401	401	401	401	4,982	2,927.37

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