9726 KNT-CTホールディングス(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	2,200	2,200	2,180	2,200	9,000	22,000
1988-12-27	2,130	2,190	2,130	2,180	41,000	21,800
1988-12-26	2,100	2,100	2,080	2,100	17,000	21,000
1988-12-24	2,090	2,090	2,080	2,080	12,000	20,800
1988-12-23	2,080	2,090	2,040	2,060	56,000	20,600
1988-12-22	2,100	2,100	2,050	2,050	25,000	20,500
1988-12-21	2,040	2,050	2,030	2,040	14,000	20,400
1988-12-20	2,020	2,040	2,020	2,040	23,000	20,400
1988-12-19	2,010	2,020	2,000	2,000	22,000	20,000
1988-12-16	2,030	2,030	2,000	2,020	51,000	20,200
1988-12-15	2,030	2,030	2,000	2,000	38,000	20,000
1988-12-14	2,000	2,050	2,000	2,030	47,000	20,300
1988-12-13	2,040	2,050	2,040	2,050	23,000	20,500
1988-12-12	2,050	2,100	2,040	2,040	58,000	20,400
1988-12-09	2,110	2,110	2,090	2,090	7,000	20,900
1988-12-08	2,110	2,110	2,050	2,110	20,000	21,100
1988-12-07	2,120	2,120	2,110	2,110	18,000	21,100
1988-12-06	2,130	2,130	2,110	2,110	2,000	21,100
1988-12-05	2,090	2,090	2,080	2,090	11,000	20,900
1988-12-03	2,130	2,130	2,090	2,130	21,000	21,300
1988-12-02	2,100	2,100	2,080	2,090	30,000	20,900
1988-12-01	2,060	2,130	2,050	2,070	32,000	20,700
1988-11-30	2,000	2,100	2,000	2,050	42,000	20,500
1988-11-29	2,000	2,010	2,000	2,000	51,000	20,000
1988-11-28	1,990	2,000	1,970	2,000	68,000	20,000
1988-11-26	1,990	2,000	1,990	1,990	5,000	19,900
1988-11-25	1,990	2,020	1,990	2,010	32,000	20,100
1988-11-24	1,990	1,990	1,980	1,990	12,000	19,900
1988-11-22	2,000	2,000	1,980	1,980	35,000	19,800
1988-11-21	2,000	2,010	2,000	2,000	42,000	20,000
1988-11-18	1,980	2,010	1,980	2,000	39,000	20,000
1988-11-17	2,070	2,070	1,990	2,030	113,000	20,300
1988-11-16	1,960	2,030	1,960	2,030	188,000	20,300
1988-11-15	1,820	1,980	1,820	1,900	203,000	19,000
1988-11-14	1,790	1,800	1,770	1,790	279,000	17,900
1988-11-11	1,760	1,790	1,760	1,790	125,000	17,900
1988-11-10	1,750	1,790	1,720	1,770	62,000	17,700
1988-11-09	1,790	1,790	1,750	1,750	71,000	17,500
1988-11-08	1,800	1,800	1,790	1,800	23,000	18,000
1988-11-07	1,840	1,840	1,810	1,810	84,000	18,100
1988-11-05	1,850	1,850	1,850	1,850	16,000	18,500
1988-11-04	1,900	1,900	1,850	1,860	78,000	18,600
1988-11-02	1,960	1,960	1,900	1,900	33,000	19,000
1988-11-01	1,950	1,980	1,950	1,960	42,000	19,600
1988-10-31	2,000	2,060	1,990	1,990	27,000	19,900
1988-10-29	2,050	2,050	2,030	2,040	55,000	20,400
1988-10-28	2,050	2,080	2,050	2,060	125,000	20,600
1988-10-27	2,060	2,080	2,060	2,060	96,000	20,600
1988-10-26	2,080	2,080	2,060	2,080	24,000	20,800
1988-10-25	2,100	2,100	2,100	2,100	1,000	21,000
1988-10-24	2,100	2,100	2,100	2,100	21,000	21,000
1988-10-22	2,080	2,080	2,080	2,080	3,000	20,800
1988-10-21	2,100	2,100	2,100	2,100	7,000	21,000
1988-10-20	2,060	2,060	2,060	2,060	30,000	20,600
1988-10-18	2,060	2,060	2,060	2,060	15,000	20,600
1988-10-17	2,060	2,060	2,060	2,060	14,000	20,600
1988-10-14	2,120	2,120	2,040	2,120	25,000	21,200
1988-10-13	2,040	2,040	2,040	2,040	14,000	20,400
1988-10-12	2,080	2,080	2,080	2,080	13,000	20,800
1988-10-11	2,050	2,060	2,030	2,050	28,000	20,500
1988-10-07	2,080	2,080	2,080	2,080	2,000	20,800
1988-10-06	2,120	2,120	2,080	2,120	40,000	21,200
1988-10-05	2,120	2,120	2,100	2,120	37,000	21,200
1988-10-04	2,120	2,120	2,060	2,120	105,000	21,200
1988-10-03	2,150	2,150	2,120	2,120	12,000	21,200
1988-10-01	2,120	2,120	2,120	2,120	2,000	21,200
1988-09-30	2,130	2,170	2,120	2,170	9,000	21,700
1988-09-29	2,120	2,120	2,120	2,120	9,000	21,200
1988-09-28	2,120	2,150	2,120	2,150	8,000	21,500
1988-09-27	2,130	2,140	2,120	2,120	8,000	21,200
1988-09-26	2,150	2,180	2,120	2,120	37,000	21,200
1988-09-24	2,190	2,190	2,150	2,150	10,000	21,500
1988-09-22	2,200	2,200	2,200	2,200	16,000	22,000
1988-09-21	2,190	2,200	2,180	2,190	60,000	21,900
1988-09-20	2,250	2,250	2,180	2,180	58,000	21,800
1988-09-19	2,160	2,250	2,160	2,250	56,000	22,500
1988-09-16	2,120	2,200	2,120	2,150	10,000	21,500
1988-09-14	2,110	2,130	2,110	2,120	16,000	21,200
1988-09-13	2,140	2,140	2,100	2,100	60,000	21,000
1988-09-12	2,110	2,110	2,080	2,100	52,000	21,000
1988-09-09	2,150	2,150	2,100	2,100	15,000	21,000
1988-09-08	2,140	2,150	2,100	2,100	47,000	21,000
1988-09-07	2,050	2,100	2,050	2,100	39,000	21,000
1988-09-06	2,070	2,070	2,050	2,050	9,000	20,500
1988-09-05	2,070	2,070	2,050	2,070	5,000	20,700
1988-09-03	2,080	2,100	2,050	2,050	6,000	20,500
1988-09-02	2,070	2,100	2,050	2,050	17,000	20,500
1988-09-01	2,100	2,100	2,070	2,070	32,000	20,700
1988-08-31	2,170	2,170	2,100	2,150	73,000	21,500
1988-08-30	2,180	2,180	2,180	2,180	2,000	21,800
1988-08-29	2,200	2,200	2,190	2,190	7,000	21,900
1988-08-27	2,110	2,200	2,110	2,170	8,000	21,700
1988-08-26	2,110	2,110	2,090	2,090	67,000	20,900
1988-08-25	2,140	2,140	2,130	2,130	11,000	21,300
1988-08-24	2,160	2,160	2,140	2,140	62,000	21,400
1988-08-23	2,180	2,200	2,170	2,170	53,000	21,700
1988-08-22	2,190	2,200	2,190	2,200	45,000	22,000
1988-08-19	2,170	2,200	2,170	2,200	34,000	22,000
1988-08-18	2,190	2,200	2,160	2,160	83,000	21,600
1988-08-17	2,200	2,200	2,160	2,160	82,000	21,600
1988-08-16	2,200	2,200	2,200	2,200	7,000	22,000
1988-08-15	2,210	2,210	2,210	2,210	3,000	22,100
1988-08-12	2,250	2,250	2,230	2,250	31,000	22,500
1988-08-11	2,230	2,270	2,230	2,270	22,000	22,700
1988-08-10	2,250	2,250	2,230	2,230	29,000	22,300
1988-08-09	2,240	2,290	2,240	2,290	3,000	22,900
1988-08-08	2,290	2,290	2,290	2,290	14,000	22,900
1988-08-06	2,300	2,300	2,280	2,290	18,000	22,900
1988-08-05	2,290	2,290	2,290	2,290	21,000	22,900
1988-08-04	2,250	2,270	2,250	2,250	29,000	22,500
1988-08-03	2,280	2,290	2,270	2,270	6,000	22,700
1988-08-02	2,260	2,270	2,250	2,270	11,000	22,700
1988-08-01	2,250	2,250	2,250	2,250	2,000	22,500
1988-07-30	2,240	2,250	2,240	2,250	4,000	22,500
1988-07-29	2,200	2,250	2,200	2,200	7,000	22,000
1988-07-28	2,150	2,240	2,150	2,230	23,000	22,300
1988-07-27	2,190	2,220	2,110	2,110	186,000	21,100
1988-07-26	2,280	2,280	2,230	2,230	5,000	22,300
1988-07-25	2,210	2,210	2,210	2,210	2,000	22,100
1988-07-23	2,220	2,250	2,220	2,250	9,000	22,500
1988-07-22	2,210	2,270	2,210	2,250	80,000	22,500
1988-07-21	2,270	2,270	2,200	2,200	13,000	22,000
1988-07-20	2,310	2,310	2,270	2,270	24,000	22,700
1988-07-19	2,310	2,360	2,280	2,310	32,000	23,100
1988-07-18	2,330	2,330	2,250	2,270	15,000	22,700
1988-07-15	2,390	2,390	2,250	2,310	18,000	23,100
1988-07-14	2,410	2,410	2,340	2,370	13,000	23,700
1988-07-13	2,430	2,450	2,410	2,420	24,000	24,200
1988-07-12	2,420	2,420	2,420	2,420	1,000	24,200
1988-07-11	2,420	2,450	2,420	2,450	4,000	24,500
1988-07-08	2,360	2,370	2,330	2,340	38,000	23,400
1988-07-07	2,310	2,360	2,280	2,360	10,000	23,600
1988-07-06	2,200	2,300	2,200	2,200	22,000	22,000
1988-07-05	2,170	2,190	2,170	2,180	12,000	21,800
1988-07-04	2,190	2,190	2,160	2,160	16,000	21,600
1988-07-02	2,180	2,180	2,180	2,180	12,000	21,800
1988-07-01	2,210	2,250	2,200	2,200	48,000	22,000
1988-06-30	2,200	2,250	2,200	2,210	34,000	22,100
1988-06-29	2,250	2,250	2,230	2,230	17,000	22,300
1988-06-28	2,270	2,270	2,230	2,270	17,000	22,700
1988-06-27	2,250	2,250	2,250	2,250	2,000	22,500
1988-06-25	2,300	2,300	2,250	2,250	26,000	22,500
1988-06-24	2,310	2,320	2,310	2,320	7,000	23,200
1988-06-23	2,360	2,360	2,330	2,350	36,000	23,500
1988-06-22	2,450	2,450	2,360	2,360	26,000	23,600
1988-06-21	2,420	2,420	2,410	2,420	19,000	24,200
1988-06-20	2,400	2,450	2,400	2,410	58,000	24,100
1988-06-17	2,400	2,420	2,390	2,400	130,000	24,000
1988-06-16	2,390	2,450	2,390	2,440	42,000	24,400
1988-06-15	2,390	2,450	2,390	2,400	155,000	24,000
1988-06-14	2,360	2,390	2,360	2,390	22,000	23,900
1988-06-13	2,370	2,390	2,370	2,390	10,000	23,900
1988-06-10	2,410	2,410	2,390	2,390	34,000	23,900
1988-06-09	2,400	2,400	2,370	2,400	25,000	24,000
1988-06-08	2,330	2,350	2,330	2,350	96,000	23,500
1988-06-07	2,350	2,370	2,350	2,360	14,000	23,600
1988-06-06	2,370	2,390	2,370	2,390	14,000	23,900
1988-06-04	2,430	2,430	2,430	2,430	2,000	24,300
1988-06-03	2,400	2,400	2,370	2,400	40,000	24,000
1988-06-02	2,410	2,430	2,400	2,400	26,000	24,000
1988-06-01	2,390	2,440	2,390	2,430	93,000	24,300
1988-05-31	2,400	2,400	2,370	2,370	12,000	23,700
1988-05-30	2,330	2,400	2,330	2,370	17,000	23,700
1988-05-28	2,410	2,410	2,330	2,330	17,000	23,300
1988-05-27	2,400	2,430	2,390	2,430	69,000	24,300
1988-05-26	2,400	2,430	2,400	2,420	54,000	24,200
1988-05-25	2,420	2,420	2,400	2,420	22,000	24,200
1988-05-24	2,420	2,430	2,420	2,430	6,000	24,300
1988-05-23	2,430	2,450	2,430	2,450	23,000	24,500
1988-05-20	2,410	2,420	2,360	2,420	119,000	24,200
1988-05-19	2,450	2,450	2,410	2,410	134,000	24,100
1988-05-18	2,460	2,490	2,430	2,430	69,000	24,300
1988-05-17	2,460	2,460	2,430	2,460	27,000	24,600
1988-05-16	2,420	2,450	2,420	2,430	21,000	24,300
1988-05-13	2,450	2,470	2,450	2,450	24,000	24,500
1988-05-12	2,440	2,470	2,430	2,440	92,000	24,400
1988-05-11	2,510	2,520	2,470	2,480	58,000	24,800
1988-05-10	2,500	2,520	2,500	2,510	33,000	25,100
1988-05-09	2,530	2,530	2,500	2,510	28,000	25,100
1988-05-07	2,530	2,530	2,500	2,530	16,000	25,300
1988-05-06	2,540	2,540	2,450	2,500	65,000	25,000
1988-05-02	2,540	2,540	2,520	2,520	52,000	25,200
1988-04-30	2,550	2,550	2,540	2,550	46,000	25,500
1988-04-28	2,500	2,540	2,500	2,540	34,000	25,400
1988-04-27	2,500	2,540	2,490	2,500	71,000	25,000
1988-04-26	2,550	2,550	2,500	2,500	91,000	25,000
1988-04-25	2,530	2,550	2,520	2,540	116,000	25,400
1988-04-23	2,530	2,540	2,500	2,540	89,000	25,400
1988-04-22	2,580	2,580	2,530	2,550	266,000	25,500
1988-04-21	2,460	2,550	2,460	2,550	148,000	25,500
1988-04-20	2,470	2,500	2,450	2,480	85,000	24,800
1988-04-19	2,400	2,460	2,400	2,430	118,000	24,300
1988-04-18	2,470	2,500	2,420	2,420	164,000	24,200
1988-04-15	2,420	2,450	2,400	2,450	72,000	24,500
1988-04-14	2,410	2,410	2,390	2,400	80,000	24,000
1988-04-13	2,410	2,420	2,390	2,400	170,000	24,000
1988-04-12	2,340	2,420	2,340	2,380	142,000	23,800
1988-04-11	2,400	2,420	2,360	2,370	116,000	23,700
1988-04-08	2,410	2,430	2,380	2,420	92,000	24,200
1988-04-07	2,420	2,420	2,370	2,370	89,000	23,700
1988-04-06	2,380	2,380	2,340	2,350	34,000	23,500
1988-04-05	2,350	2,360	2,310	2,340	32,000	23,400
1988-04-04	2,370	2,370	2,350	2,350	53,000	23,500
1988-04-02	2,360	2,360	2,360	2,360	8,000	23,600
1988-04-01	2,410	2,410	2,360	2,360	15,000	23,600
1988-03-31	2,360	2,410	2,360	2,410	19,000	24,100
1988-03-30	2,400	2,410	2,350	2,400	131,000	24,000
1988-03-29	2,380	2,380	2,320	2,360	51,000	23,600
1988-03-28	2,280	2,340	2,280	2,340	21,000	23,400
1988-03-26	2,250	2,290	2,250	2,290	13,000	22,900
1988-03-25	2,280	2,280	2,210	2,280	57,000	22,800
1988-03-24	2,330	2,330	2,300	2,300	58,000	23,000
1988-03-23	2,370	2,370	2,310	2,330	72,000	23,300
1988-03-22	2,410	2,410	2,380	2,380	104,000	23,800
1988-03-18	2,420	2,600	2,390	2,450	896,000	24,500
1988-03-17	2,250	2,380	2,240	2,380	382,000	23,800
1988-03-16	2,210	2,250	2,210	2,230	113,000	22,300
1988-03-15	2,220	2,220	2,180	2,200	50,000	22,000
1988-03-14	2,200	2,220	2,180	2,220	58,000	22,200
1988-03-11	2,160	2,200	2,160	2,180	124,000	21,800
1988-03-10	2,150	2,200	2,150	2,150	241,000	21,500
1988-03-09	2,130	2,150	2,100	2,110	119,000	21,100
1988-03-08	2,090	2,100	2,090	2,100	28,000	21,000
1988-03-07	2,100	2,100	2,080	2,100	8,000	21,000
1988-03-05	2,130	2,130	2,090	2,090	12,000	20,900
1988-03-04	2,110	2,130	2,080	2,090	41,000	20,900
1988-03-03	2,100	2,150	2,090	2,110	198,000	21,100
1988-03-02	2,140	2,180	2,120	2,150	141,000	21,500
1988-03-01	2,150	2,150	2,100	2,100	34,000	21,000
1988-02-29	2,130	2,150	2,080	2,150	62,000	21,500
1988-02-27	2,050	2,120	2,050	2,120	50,000	21,200
1988-02-26	2,080	2,090	2,070	2,070	26,000	20,700
1988-02-25	2,050	2,090	2,050	2,070	23,000	20,700
1988-02-24	2,160	2,170	2,070	2,080	47,000	20,800
1988-02-23	2,120	2,120	2,060	2,100	59,000	21,000
1988-02-22	2,150	2,230	2,110	2,120	168,000	21,200
1988-02-19	2,250	2,250	2,150	2,190	386,000	21,900
1988-02-18	2,130	2,300	2,120	2,250	1,239,000	22,500
1988-02-17	1,990	2,120	1,990	2,110	768,000	21,100
1988-02-16	1,970	1,980	1,950	1,980	104,000	19,800
1988-02-15	1,970	1,970	1,960	1,970	35,000	19,700
1988-02-12	1,960	1,970	1,940	1,970	84,000	19,700
1988-02-10	1,950	1,960	1,930	1,960	113,000	19,600
1988-02-09	1,860	1,930	1,850	1,930	82,000	19,300
1988-02-08	1,880	1,910	1,880	1,890	55,000	18,900
1988-02-06	1,930	1,930	1,880	1,890	41,000	18,900
1988-02-05	1,900	1,940	1,880	1,940	41,000	19,400
1988-02-04	1,890	1,900	1,860	1,900	39,000	19,000
1988-02-03	1,990	1,990	1,890	1,890	146,000	18,900
1988-02-02	1,840	1,990	1,840	1,990	583,000	19,900
1988-02-01	1,830	1,840	1,830	1,840	2,000	18,400
1988-01-30	1,830	1,830	1,820	1,830	9,000	18,300
1988-01-28	1,810	1,830	1,810	1,830	68,000	18,300
1988-01-27	1,830	1,830	1,810	1,810	32,000	18,100
1988-01-26	1,810	1,840	1,800	1,800	54,000	18,000
1988-01-25	1,810	1,830	1,800	1,800	11,000	18,000
1988-01-23	1,800	1,830	1,800	1,830	11,000	18,300
1988-01-22	1,790	1,790	1,790	1,790	17,000	17,900
1988-01-21	1,830	1,830	1,810	1,810	13,000	18,100
1988-01-20	1,800	1,820	1,800	1,800	52,000	18,000
1988-01-19	1,840	1,850	1,830	1,850	11,000	18,500
1988-01-18	1,830	1,830	1,800	1,800	12,000	18,000
1988-01-14	1,800	1,800	1,800	1,800	4,000	18,000
1988-01-13	1,830	1,830	1,800	1,800	65,000	18,000
1988-01-12	1,810	1,810	1,810	1,810	7,000	18,100
1988-01-11	1,800	1,810	1,800	1,800	9,000	18,000
1988-01-08	1,820	1,820	1,800	1,800	7,000	18,000
1988-01-07	1,790	1,860	1,790	1,850	45,000	18,500
1988-01-06	1,800	1,850	1,800	1,820	10,000	18,200
1988-01-05	1,780	1,780	1,780	1,780	4,000	17,800
1988-01-04	1,720	1,720	1,720	1,720	15,000	17,200

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