9726 KNT-CTホールディングス(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 567 | 567 | 567 | 567 | 9,964 | 4,139.20 |
| 1984-12-27 | 581 | 581 | 581 | 581 | 1,993 | 4,241.40 |
| 1984-12-26 | 582 | 582 | 582 | 582 | 8,968 | 4,248.70 |
| 1984-12-24 | 592 | 592 | 582 | 590 | 40,852 | 4,307.10 |
| 1984-12-19 | 550 | 553 | 550 | 552 | 119,568 | 4,029.70 |
| 1984-12-18 | 553 | 553 | 553 | 553 | 3,986 | 4,037 |
| 1984-12-17 | 562 | 562 | 552 | 552 | 3,986 | 4,029.70 |
| 1984-12-15 | 552 | 552 | 552 | 552 | 2,989 | 4,029.70 |
| 1984-12-14 | 552 | 552 | 552 | 552 | 3,986 | 4,029.70 |
| 1984-12-13 | 547 | 547 | 547 | 547 | 1,993 | 3,993.20 |
| 1984-12-12 | 538 | 538 | 537 | 537 | 4,982 | 3,920.19 |
| 1984-12-11 | 537 | 537 | 537 | 537 | 2,989 | 3,920.19 |
| 1984-12-06 | 537 | 537 | 537 | 537 | 3,986 | 3,920.19 |
| 1984-12-05 | 537 | 537 | 537 | 537 | 1,993 | 3,920.19 |
| 1984-12-04 | 538 | 538 | 538 | 538 | 4,982 | 3,927.49 |
| 1984-11-29 | 537 | 537 | 537 | 537 | 996 | 3,920.19 |
| 1984-11-28 | 532 | 532 | 532 | 532 | 6,975 | 3,883.69 |
| 1984-11-27 | 533 | 533 | 532 | 532 | 1,993 | 3,883.69 |
| 1984-11-26 | 537 | 537 | 532 | 532 | 1,993 | 3,883.69 |
| 1984-11-24 | 532 | 532 | 532 | 532 | 996 | 3,883.69 |
| 1984-11-14 | 538 | 538 | 538 | 538 | 5,978 | 3,927.49 |
| 1984-11-13 | 543 | 543 | 543 | 543 | 2,989 | 3,964 |
| 1984-11-09 | 538 | 538 | 538 | 538 | 1,993 | 3,927.49 |
| 1984-11-07 | 512 | 522 | 512 | 522 | 3,986 | 3,810.69 |
| 1984-11-06 | 507 | 507 | 503 | 507 | 6,975 | 3,701.19 |
| 1984-11-05 | 502 | 502 | 502 | 502 | 5,978 | 3,664.69 |
| 1984-11-02 | 502 | 502 | 502 | 502 | 3,986 | 3,664.69 |
| 1984-11-01 | 502 | 502 | 502 | 502 | 1,993 | 3,664.69 |
| 1984-10-30 | 502 | 502 | 502 | 502 | 2,989 | 3,664.69 |
| 1984-10-29 | 502 | 502 | 502 | 502 | 6,975 | 3,664.69 |
| 1984-10-25 | 502 | 502 | 502 | 502 | 5,978 | 3,664.69 |
| 1984-10-23 | 497 | 502 | 497 | 502 | 7,971 | 3,664.69 |
| 1984-10-19 | 502 | 502 | 502 | 502 | 1,993 | 3,664.69 |
| 1984-10-18 | 502 | 502 | 502 | 502 | 1,993 | 3,664.69 |
| 1984-10-17 | 497 | 497 | 497 | 497 | 996 | 3,628.19 |
| 1984-10-16 | 503 | 503 | 502 | 502 | 3,986 | 3,664.69 |
| 1984-10-15 | 496 | 502 | 496 | 502 | 2,989 | 3,664.69 |
| 1984-10-11 | 501 | 501 | 501 | 501 | 996 | 3,657.39 |
| 1984-10-08 | 503 | 503 | 503 | 503 | 1,993 | 3,671.99 |
| 1984-10-05 | 503 | 503 | 503 | 503 | 996 | 3,671.99 |
| 1984-10-03 | 503 | 503 | 503 | 503 | 1,993 | 3,671.99 |
| 1984-10-02 | 502 | 502 | 502 | 502 | 1,993 | 3,664.69 |
| 1984-10-01 | 503 | 503 | 503 | 503 | 6,975 | 3,671.99 |
| 1984-09-29 | 502 | 502 | 502 | 502 | 16,939 | 3,664.69 |
| 1984-09-27 | 502 | 502 | 502 | 502 | 26,903 | 3,664.69 |
| 1984-09-26 | 503 | 503 | 502 | 502 | 5,978 | 3,664.69 |
| 1984-09-25 | 502 | 502 | 502 | 502 | 21,921 | 3,664.69 |
| 1984-09-22 | 502 | 502 | 502 | 502 | 11,957 | 3,664.69 |
| 1984-09-21 | 502 | 502 | 502 | 502 | 23,914 | 3,664.69 |
| 1984-09-20 | 502 | 502 | 502 | 502 | 10,960 | 3,664.69 |
| 1984-09-19 | 502 | 502 | 502 | 502 | 10,960 | 3,664.69 |
| 1984-09-18 | 505 | 505 | 505 | 505 | 4,982 | 3,686.59 |
| 1984-09-17 | 503 | 503 | 503 | 503 | 2,989 | 3,671.99 |
| 1984-09-14 | 504 | 504 | 504 | 504 | 3,986 | 3,679.29 |
| 1984-09-13 | 506 | 506 | 504 | 504 | 11,957 | 3,679.29 |
| 1984-09-12 | 507 | 507 | 507 | 507 | 3,986 | 3,701.19 |
| 1984-09-11 | 509 | 509 | 507 | 509 | 4,982 | 3,715.79 |
| 1984-09-10 | 510 | 510 | 509 | 509 | 1,993 | 3,715.79 |
| 1984-09-07 | 510 | 510 | 510 | 510 | 2,989 | 3,723.09 |
| 1984-09-06 | 510 | 510 | 510 | 510 | 1,993 | 3,723.09 |
| 1984-09-05 | 511 | 511 | 511 | 511 | 1,993 | 3,730.39 |
| 1984-09-04 | 512 | 512 | 512 | 512 | 1,993 | 3,737.69 |
| 1984-09-03 | 521 | 521 | 512 | 512 | 28,896 | 3,737.69 |
| 1984-09-01 | 521 | 521 | 521 | 521 | 996 | 3,803.39 |
| 1984-08-31 | 521 | 521 | 521 | 521 | 43,842 | 3,803.39 |
| 1984-08-30 | 522 | 522 | 522 | 522 | 996 | 3,810.69 |
| 1984-08-29 | 522 | 522 | 522 | 522 | 3,986 | 3,810.69 |
| 1984-08-28 | 521 | 521 | 521 | 521 | 996 | 3,803.39 |
| 1984-08-27 | 522 | 522 | 522 | 522 | 10,960 | 3,810.69 |
| 1984-08-25 | 522 | 522 | 522 | 522 | 2,989 | 3,810.69 |
| 1984-08-24 | 521 | 521 | 521 | 521 | 2,989 | 3,803.39 |
| 1984-08-23 | 522 | 522 | 522 | 522 | 4,982 | 3,810.69 |
| 1984-08-22 | 522 | 522 | 522 | 522 | 2,989 | 3,810.69 |
| 1984-08-21 | 527 | 527 | 521 | 522 | 3,986 | 3,810.69 |
| 1984-08-20 | 522 | 527 | 522 | 527 | 1,993 | 3,847.19 |
| 1984-08-18 | 521 | 521 | 521 | 521 | 996 | 3,803.39 |
| 1984-08-17 | 521 | 521 | 521 | 521 | 996 | 3,803.39 |
| 1984-08-16 | 522 | 522 | 522 | 522 | 996 | 3,810.69 |
| 1984-08-15 | 522 | 522 | 522 | 522 | 2,989 | 3,810.69 |
| 1984-08-14 | 523 | 523 | 523 | 523 | 996 | 3,817.99 |
| 1984-08-13 | 527 | 527 | 523 | 523 | 1,993 | 3,817.99 |
| 1984-08-10 | 527 | 527 | 527 | 527 | 1,993 | 3,847.19 |
| 1984-08-09 | 522 | 522 | 522 | 522 | 1,993 | 3,810.69 |
| 1984-08-08 | 527 | 527 | 527 | 527 | 1,993 | 3,847.19 |
| 1984-08-07 | 532 | 532 | 532 | 532 | 1,993 | 3,883.69 |
| 1984-08-06 | 533 | 533 | 533 | 533 | 2,989 | 3,890.99 |
| 1984-08-04 | 532 | 532 | 532 | 532 | 7,971 | 3,883.69 |
| 1984-08-03 | 536 | 536 | 536 | 536 | 996 | 3,912.89 |
| 1984-08-02 | 537 | 537 | 537 | 537 | 1,993 | 3,920.19 |
| 1984-08-01 | 540 | 540 | 540 | 540 | 996 | 3,942.09 |
| 1984-07-31 | 537 | 537 | 537 | 537 | 2,989 | 3,920.19 |
| 1984-07-30 | 537 | 537 | 537 | 537 | 1,993 | 3,920.19 |
| 1984-07-28 | 537 | 537 | 537 | 537 | 2,989 | 3,920.19 |
| 1984-07-27 | 537 | 537 | 537 | 537 | 996 | 3,920.19 |
| 1984-07-26 | 537 | 537 | 537 | 537 | 1,993 | 3,920.19 |
| 1984-07-25 | 540 | 540 | 537 | 537 | 3,986 | 3,920.19 |
| 1984-07-24 | 539 | 539 | 539 | 539 | 1,993 | 3,934.79 |
| 1984-07-23 | 542 | 542 | 541 | 542 | 9,964 | 3,956.70 |
| 1984-07-21 | 542 | 542 | 542 | 542 | 5,978 | 3,956.70 |
| 1984-07-20 | 543 | 543 | 541 | 541 | 6,975 | 3,949.40 |
| 1984-07-19 | 537 | 537 | 537 | 537 | 17,935 | 3,920.19 |
| 1984-07-18 | 540 | 543 | 537 | 537 | 44,838 | 3,920.19 |
| 1984-07-17 | 552 | 552 | 542 | 542 | 23,914 | 3,956.70 |
| 1984-07-16 | 562 | 562 | 562 | 562 | 2,989 | 4,102.70 |
| 1984-07-13 | 567 | 567 | 567 | 567 | 2,989 | 4,139.20 |
| 1984-07-12 | 570 | 570 | 570 | 570 | 1,993 | 4,161.10 |
| 1984-07-11 | 572 | 572 | 572 | 572 | 1,993 | 4,175.70 |
| 1984-07-10 | 567 | 567 | 567 | 567 | 996 | 4,139.20 |
| 1984-07-09 | 567 | 567 | 567 | 567 | 996 | 4,139.20 |
| 1984-07-06 | 572 | 572 | 572 | 572 | 4,982 | 4,175.70 |
| 1984-07-05 | 572 | 572 | 572 | 572 | 996 | 4,175.70 |
| 1984-07-04 | 577 | 577 | 577 | 577 | 4,982 | 4,212.20 |
| 1984-07-03 | 582 | 582 | 582 | 582 | 996 | 4,248.70 |
| 1984-07-02 | 587 | 592 | 582 | 592 | 7,971 | 4,321.70 |
| 1984-06-30 | 572 | 582 | 572 | 582 | 11,957 | 4,248.70 |
| 1984-06-29 | 562 | 562 | 562 | 562 | 5,978 | 4,102.70 |
| 1984-06-28 | 567 | 567 | 567 | 567 | 3,986 | 4,139.20 |
| 1984-06-27 | 567 | 567 | 567 | 567 | 3,986 | 4,139.20 |
| 1984-06-26 | 572 | 572 | 572 | 572 | 2,989 | 4,175.70 |
| 1984-06-25 | 577 | 577 | 577 | 577 | 996 | 4,212.20 |
| 1984-06-23 | 580 | 580 | 580 | 580 | 996 | 4,234.10 |
| 1984-06-22 | 582 | 582 | 582 | 582 | 3,986 | 4,248.70 |
| 1984-06-21 | 587 | 587 | 582 | 582 | 2,989 | 4,248.70 |
| 1984-06-20 | 586 | 587 | 586 | 587 | 18,932 | 4,285.20 |
| 1984-06-19 | 591 | 591 | 587 | 587 | 3,986 | 4,285.20 |
| 1984-06-18 | 587 | 592 | 587 | 587 | 5,978 | 4,285.20 |
| 1984-06-16 | 593 | 602 | 587 | 587 | 11,957 | 4,285.20 |
| 1984-06-15 | 592 | 602 | 582 | 602 | 122,557 | 4,394.71 |
| 1984-06-14 | 577 | 582 | 577 | 582 | 61,777 | 4,248.70 |
| 1984-06-13 | 572 | 572 | 562 | 572 | 10,960 | 4,175.70 |
| 1984-06-12 | 562 | 562 | 562 | 562 | 1,993 | 4,102.70 |
| 1984-06-11 | 572 | 572 | 572 | 572 | 1,993 | 4,175.70 |
| 1984-06-08 | 567 | 582 | 567 | 582 | 19,928 | 4,248.70 |
| 1984-06-07 | 553 | 553 | 553 | 553 | 1,993 | 4,037 |
| 1984-06-06 | 543 | 545 | 543 | 544 | 4,982 | 3,971.30 |
| 1984-06-05 | 538 | 538 | 538 | 538 | 996 | 3,927.49 |
| 1984-06-01 | 523 | 523 | 523 | 523 | 1,993 | 3,817.99 |
| 1984-05-31 | 522 | 522 | 522 | 522 | 6,975 | 3,810.69 |
| 1984-05-28 | 542 | 542 | 542 | 542 | 996 | 3,956.70 |
| 1984-05-26 | 541 | 541 | 541 | 541 | 996 | 3,949.40 |
| 1984-05-23 | 541 | 541 | 541 | 541 | 10,960 | 3,949.40 |
| 1984-05-21 | 542 | 561 | 542 | 561 | 5,978 | 4,095.40 |
| 1984-05-19 | 542 | 542 | 542 | 542 | 5,978 | 3,956.70 |
| 1984-05-18 | 552 | 552 | 552 | 552 | 6,975 | 4,029.70 |
| 1984-05-17 | 561 | 561 | 561 | 561 | 996 | 4,095.40 |
| 1984-05-16 | 562 | 562 | 560 | 562 | 27,899 | 4,102.70 |
| 1984-05-15 | 562 | 562 | 559 | 562 | 18,932 | 4,102.70 |
| 1984-05-11 | 567 | 567 | 567 | 567 | 20,924 | 4,139.20 |
| 1984-05-10 | 563 | 572 | 563 | 567 | 23,914 | 4,139.20 |
| 1984-05-09 | 577 | 577 | 576 | 576 | 15,942 | 4,204.90 |
| 1984-05-08 | 582 | 582 | 582 | 582 | 6,975 | 4,248.70 |
| 1984-05-07 | 567 | 583 | 567 | 583 | 47,827 | 4,256 |
| 1984-05-04 | 563 | 572 | 562 | 562 | 30,888 | 4,102.70 |
| 1984-05-02 | 552 | 555 | 552 | 555 | 3,986 | 4,051.60 |
| 1984-05-01 | 552 | 552 | 552 | 552 | 4,982 | 4,029.70 |
| 1984-04-28 | 552 | 552 | 552 | 552 | 4,982 | 4,029.70 |
| 1984-04-27 | 542 | 547 | 541 | 542 | 17,935 | 3,956.70 |
| 1984-04-26 | 542 | 542 | 541 | 541 | 2,989 | 3,949.40 |
| 1984-04-25 | 542 | 542 | 542 | 542 | 4,982 | 3,956.70 |
| 1984-04-24 | 542 | 542 | 537 | 537 | 1,993 | 3,920.19 |
| 1984-04-23 | 551 | 551 | 542 | 542 | 2,989 | 3,956.70 |
| 1984-04-21 | 552 | 552 | 552 | 552 | 4,982 | 4,029.70 |
| 1984-04-20 | 557 | 557 | 557 | 557 | 7,971 | 4,066.20 |
| 1984-04-19 | 560 | 560 | 560 | 560 | 2,989 | 4,088.10 |
| 1984-04-18 | 561 | 561 | 561 | 561 | 1,993 | 4,095.40 |
| 1984-04-17 | 560 | 560 | 560 | 560 | 9,964 | 4,088.10 |
| 1984-04-16 | 561 | 561 | 561 | 561 | 996 | 4,095.40 |
| 1984-04-13 | 561 | 561 | 561 | 561 | 996 | 4,095.40 |
| 1984-04-12 | 572 | 572 | 557 | 562 | 30,888 | 4,102.70 |
| 1984-04-11 | 552 | 577 | 552 | 577 | 34,874 | 4,212.20 |
| 1984-04-10 | 542 | 542 | 542 | 542 | 5,978 | 3,956.70 |
| 1984-04-09 | 542 | 542 | 542 | 542 | 33,878 | 3,956.70 |
| 1984-04-07 | 542 | 542 | 542 | 542 | 23,914 | 3,956.70 |
| 1984-03-30 | 562 | 572 | 562 | 572 | 19,928 | 4,175.70 |
| 1984-03-29 | 564 | 572 | 564 | 572 | 15,942 | 4,175.70 |
| 1984-03-28 | 576 | 576 | 574 | 574 | 10,960 | 4,190.30 |
| 1984-03-27 | 581 | 581 | 581 | 581 | 11,957 | 4,241.40 |
| 1984-03-23 | 591 | 591 | 591 | 591 | 13,950 | 4,314.40 |
| 1984-03-17 | 592 | 592 | 592 | 592 | 51,813 | 4,321.70 |
| 1984-03-16 | 582 | 587 | 579 | 587 | 188,319 | 4,285.20 |
| 1984-03-15 | 582 | 582 | 581 | 582 | 21,921 | 4,248.70 |
| 1984-03-14 | 572 | 582 | 572 | 582 | 50,816 | 4,248.70 |
| 1984-03-13 | 567 | 572 | 566 | 572 | 34,874 | 4,175.70 |
| 1984-03-12 | 566 | 572 | 565 | 567 | 41,849 | 4,139.20 |
| 1984-03-09 | 562 | 562 | 559 | 562 | 65,762 | 4,102.70 |
| 1984-03-08 | 562 | 566 | 559 | 562 | 126,543 | 4,102.70 |
| 1984-03-07 | 570 | 577 | 556 | 566 | 52,809 | 4,131.90 |
| 1984-03-06 | 583 | 585 | 562 | 570 | 176,363 | 4,161.10 |
| 1984-03-05 | 547 | 586 | 547 | 586 | 408,524 | 4,277.90 |
| 1984-03-03 | 522 | 547 | 512 | 547 | 163,409 | 3,993.20 |
| 1984-03-02 | 502 | 517 | 502 | 512 | 95,654 | 3,737.69 |
| 1984-03-01 | 487 | 497 | 482 | 497 | 121,561 | 3,628.19 |
| 1984-02-29 | 487 | 487 | 487 | 487 | 28,896 | 3,555.19 |
| 1984-02-28 | 487 | 487 | 487 | 487 | 24,910 | 3,555.19 |
| 1984-02-27 | 472 | 482 | 472 | 482 | 24,910 | 3,518.68 |
| 1984-02-22 | 477 | 477 | 472 | 472 | 19,928 | 3,445.68 |
| 1984-02-20 | 477 | 482 | 477 | 477 | 10,960 | 3,482.18 |
| 1984-02-18 | 472 | 472 | 472 | 472 | 19,928 | 3,445.68 |
| 1984-02-10 | 492 | 492 | 492 | 492 | 14,946 | 3,591.69 |
| 1984-02-09 | 497 | 497 | 489 | 497 | 31,885 | 3,628.19 |
| 1984-02-08 | 492 | 497 | 488 | 497 | 45,834 | 3,628.19 |
| 1984-02-07 | 492 | 492 | 487 | 487 | 30,888 | 3,555.19 |
| 1984-02-06 | 484 | 492 | 484 | 492 | 46,831 | 3,591.69 |
| 1984-02-04 | 486 | 486 | 482 | 482 | 21,921 | 3,518.68 |
| 1984-02-03 | 482 | 482 | 477 | 482 | 55,798 | 3,518.68 |
| 1984-02-02 | 472 | 487 | 472 | 487 | 80,708 | 3,555.19 |
| 1984-02-01 | 453 | 470 | 453 | 470 | 56,795 | 3,431.08 |
| 1984-01-30 | 447 | 454 | 447 | 453 | 56,795 | 3,306.98 |
| 1984-01-26 | 445 | 448 | 445 | 445 | 20,924 | 3,248.58 |
| 1984-01-25 | 445 | 445 | 445 | 445 | 12,953 | 3,248.58 |
| 1984-01-24 | 447 | 447 | 447 | 447 | 19,928 | 3,263.18 |
| 1984-01-23 | 447 | 447 | 447 | 447 | 29,892 | 3,263.18 |
| 1984-01-19 | 448 | 448 | 448 | 448 | 9,964 | 3,270.48 |
| 1984-01-18 | 449 | 449 | 447 | 448 | 54,802 | 3,270.48 |
| 1984-01-17 | 444 | 448 | 444 | 448 | 24,910 | 3,270.48 |
| 1984-01-13 | 444 | 444 | 444 | 444 | 5,978 | 3,241.28 |
| 1984-01-12 | 446 | 446 | 444 | 444 | 10,960 | 3,241.28 |
| 1984-01-11 | 446 | 447 | 446 | 447 | 6,975 | 3,263.18 |
| 1984-01-10 | 445 | 445 | 445 | 445 | 21,921 | 3,248.58 |
| 1984-01-09 | 445 | 445 | 445 | 445 | 14,946 | 3,248.58 |
| 1984-01-07 | 445 | 446 | 445 | 445 | 5,978 | 3,248.58 |
| 1984-01-06 | 445 | 445 | 445 | 445 | 7,971 | 3,248.58 |
| 1984-01-05 | 444 | 445 | 444 | 445 | 19,928 | 3,248.58 |
| 1984-01-04 | 444 | 444 | 444 | 444 | 8,968 | 3,241.28 |
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