9726 KNT-CTホールディングス(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,260	2,260	2,230	2,230	12,000	22,300
1989-12-28	2,250	2,250	2,250	2,250	1,000	22,500
1989-12-27	2,220	2,300	2,220	2,300	30,000	23,000
1989-12-26	2,240	2,240	2,220	2,230	17,000	22,300
1989-12-25	2,200	2,200	2,200	2,200	10,000	22,000
1989-12-22	2,220	2,220	2,190	2,220	63,000	22,200
1989-12-21	2,280	2,280	2,230	2,230	7,000	22,300
1989-12-20	2,310	2,310	2,220	2,290	22,000	22,900
1989-12-19	2,300	2,330	2,280	2,300	16,000	23,000
1989-12-18	2,300	2,340	2,290	2,330	36,000	23,300
1989-12-15	2,300	2,310	2,300	2,300	65,000	23,000
1989-12-14	2,300	2,310	2,290	2,300	42,000	23,000
1989-12-13	2,290	2,320	2,280	2,310	50,000	23,100
1989-12-12	2,240	2,280	2,240	2,280	96,000	22,800
1989-12-11	2,300	2,310	2,280	2,280	31,000	22,800
1989-12-08	2,300	2,320	2,290	2,320	32,000	23,200
1989-12-07	2,330	2,340	2,280	2,300	17,000	23,000
1989-12-06	2,340	2,370	2,320	2,340	18,000	23,400
1989-12-05	2,310	2,350	2,310	2,340	184,000	23,400
1989-12-04	2,280	2,300	2,280	2,300	13,000	23,000
1989-12-01	2,390	2,390	2,210	2,210	58,000	22,100
1989-11-30	2,370	2,370	2,340	2,370	146,000	23,700
1989-11-29	2,380	2,390	2,310	2,390	180,000	23,900
1989-11-28	2,310	2,380	2,300	2,370	157,000	23,700
1989-11-27	2,270	2,300	2,270	2,300	114,000	23,000
1989-11-24	2,250	2,290	2,180	2,290	85,000	22,900
1989-11-22	2,270	2,270	2,250	2,250	76,000	22,500
1989-11-21	2,310	2,310	2,270	2,270	41,000	22,700
1989-11-20	2,220	2,290	2,220	2,260	26,000	22,600
1989-11-17	2,200	2,210	2,180	2,180	25,000	21,800
1989-11-16	2,250	2,250	2,200	2,200	34,000	22,000
1989-11-15	2,170	2,210	2,170	2,210	34,000	22,100
1989-11-14	2,160	2,170	2,160	2,160	52,000	21,600
1989-11-13	2,210	2,210	2,170	2,170	42,000	21,700
1989-11-10	2,190	2,230	2,190	2,200	63,000	22,000
1989-11-09	2,190	2,190	2,190	2,190	33,000	21,900
1989-11-08	2,150	2,200	2,150	2,190	49,000	21,900
1989-11-07	2,180	2,180	2,150	2,170	21,000	21,700
1989-11-06	2,130	2,190	2,130	2,180	35,000	21,800
1989-11-01	2,110	2,150	2,100	2,120	46,000	21,200
1989-10-31	2,100	2,150	2,100	2,150	38,000	21,500
1989-10-30	2,120	2,130	2,100	2,100	21,000	21,000
1989-10-27	2,100	2,120	2,100	2,120	66,000	21,200
1989-10-26	2,160	2,160	2,060	2,080	136,000	20,800
1989-10-25	2,200	2,200	2,160	2,160	61,000	21,600
1989-10-24	2,250	2,260	2,160	2,160	65,000	21,600
1989-10-23	2,290	2,290	2,250	2,260	12,000	22,600
1989-10-20	2,250	2,250	2,230	2,250	14,000	22,500
1989-10-19	2,200	2,210	2,200	2,210	17,000	22,100
1989-10-18	2,200	2,200	2,200	2,200	7,000	22,000
1989-10-17	2,160	2,270	2,160	2,190	26,000	21,900
1989-10-16	2,290	2,290	2,170	2,170	21,000	21,700
1989-10-13	2,200	2,280	2,200	2,270	21,000	22,700
1989-10-12	2,240	2,280	2,240	2,280	13,000	22,800
1989-10-11	2,290	2,290	2,240	2,240	15,000	22,400
1989-10-09	2,340	2,340	2,270	2,280	45,000	22,800
1989-10-06	2,300	2,300	2,270	2,280	30,000	22,800
1989-10-05	2,300	2,320	2,300	2,300	23,000	23,000
1989-10-04	2,340	2,340	2,250	2,300	96,000	23,000
1989-10-03	2,330	2,330	2,290	2,330	70,000	23,300
1989-10-02	2,310	2,310	2,290	2,290	52,000	22,900
1989-09-29	2,320	2,320	2,290	2,320	22,000	23,200
1989-09-28	2,320	2,350	2,290	2,290	185,000	22,900
1989-09-27	2,230	2,320	2,230	2,290	189,000	22,900
1989-09-26	2,150	2,250	2,140	2,250	60,000	22,500
1989-09-25	2,130	2,180	2,130	2,130	33,000	21,300
1989-09-22	2,150	2,170	2,150	2,150	47,000	21,500
1989-09-21	2,150	2,180	2,150	2,150	40,000	21,500
1989-09-20	2,160	2,160	2,080	2,150	34,000	21,500
1989-09-19	2,170	2,190	2,160	2,180	17,000	21,800
1989-09-18	2,140	2,220	2,140	2,220	21,000	22,200
1989-09-14	2,170	2,190	2,170	2,180	35,000	21,800
1989-09-13	2,160	2,180	2,160	2,160	46,000	21,600
1989-09-12	2,180	2,180	2,150	2,180	21,000	21,800
1989-09-11	2,190	2,190	2,190	2,190	2,000	21,900
1989-09-08	2,150	2,160	2,150	2,150	18,000	21,500
1989-09-07	2,170	2,180	2,160	2,170	26,000	21,700
1989-09-06	2,150	2,240	2,150	2,170	42,000	21,700
1989-09-05	2,240	2,240	2,210	2,210	52,000	22,100
1989-09-04	2,240	2,240	2,200	2,200	57,000	22,000
1989-09-01	2,200	2,220	2,180	2,200	49,000	22,000
1989-08-31	2,250	2,250	2,210	2,210	72,000	22,100
1989-08-30	2,210	2,210	2,210	2,210	33,000	22,100
1989-08-29	2,160	2,240	2,150	2,210	63,000	22,100
1989-08-28	2,160	2,160	2,160	2,160	2,000	21,600
1989-08-25	2,160	2,200	2,160	2,200	16,000	22,000
1989-08-24	2,180	2,190	2,140	2,140	62,000	21,400
1989-08-23	2,220	2,240	2,210	2,210	31,000	22,100
1989-08-22	2,230	2,240	2,210	2,240	51,000	22,400
1989-08-21	2,190	2,200	2,180	2,190	8,000	21,900
1989-08-18	2,190	2,210	2,180	2,200	24,000	22,000
1989-08-17	2,160	2,190	2,160	2,190	71,000	21,900
1989-08-16	2,170	2,200	2,170	2,200	4,000	22,000
1989-08-15	2,150	2,210	2,150	2,150	27,000	21,500
1989-08-14	2,170	2,170	2,150	2,150	18,000	21,500
1989-08-11	2,170	2,170	2,170	2,170	39,000	21,700
1989-08-10	2,160	2,170	2,160	2,160	68,000	21,600
1989-08-09	2,160	2,180	2,160	2,160	37,000	21,600
1989-08-08	2,180	2,180	2,150	2,180	15,000	21,800
1989-08-07	2,200	2,200	2,190	2,200	50,000	22,000
1989-08-04	2,190	2,200	2,140	2,190	43,000	21,900
1989-08-03	2,240	2,240	2,210	2,210	38,000	22,100
1989-08-02	2,190	2,280	2,190	2,240	157,000	22,400
1989-08-01	2,200	2,200	2,180	2,190	42,000	21,900
1989-07-31	2,220	2,220	2,180	2,180	48,000	21,800
1989-07-28	2,160	2,220	2,160	2,180	126,000	21,800
1989-07-27	2,140	2,160	2,140	2,150	114,000	21,500
1989-07-26	2,120	2,140	2,120	2,140	65,000	21,400
1989-07-25	2,090	2,140	2,090	2,140	54,000	21,400
1989-07-21	2,070	2,070	2,060	2,070	15,000	20,700
1989-07-20	2,100	2,100	2,070	2,070	93,000	20,700
1989-07-19	2,100	2,100	2,070	2,100	37,000	21,000
1989-07-18	2,100	2,100	2,060	2,070	54,000	20,700
1989-07-17	2,100	2,100	2,090	2,100	14,000	21,000
1989-07-14	2,130	2,150	2,130	2,150	34,000	21,500
1989-07-13	2,130	2,130	2,100	2,100	39,000	21,000
1989-07-12	2,100	2,100	2,100	2,100	134,000	21,000
1989-07-11	2,070	2,150	2,060	2,150	62,000	21,500
1989-07-10	2,100	2,110	2,080	2,080	82,000	20,800
1989-07-07	2,060	2,130	2,060	2,100	28,000	21,000
1989-07-06	2,020	2,040	2,020	2,030	29,000	20,300
1989-07-05	2,010	2,020	2,010	2,020	8,000	20,200
1989-07-04	2,000	2,000	2,000	2,000	21,000	20,000
1989-07-03	2,000	2,000	2,000	2,000	16,000	20,000
1989-06-30	2,050	2,050	2,000	2,000	114,000	20,000
1989-06-29	2,040	2,040	2,040	2,040	8,000	20,400
1989-06-28	2,120	2,120	2,040	2,040	21,000	20,400
1989-06-27	2,080	2,080	2,080	2,080	20,000	20,800
1989-06-26	2,000	2,000	2,000	2,000	42,000	20,000
1989-06-23	2,000	2,000	1,980	2,000	19,000	20,000
1989-06-22	1,960	1,990	1,960	1,970	104,000	19,700
1989-06-21	1,980	2,000	1,980	1,990	70,000	19,900
1989-06-20	2,000	2,020	1,980	1,980	41,000	19,800
1989-06-19	2,000	2,000	2,000	2,000	9,000	20,000
1989-06-16	2,050	2,050	2,000	2,030	42,000	20,300
1989-06-15	2,060	2,080	2,060	2,060	34,000	20,600
1989-06-14	2,120	2,120	2,060	2,060	25,000	20,600
1989-06-13	2,110	2,140	2,100	2,100	16,000	21,000
1989-06-12	2,150	2,150	2,150	2,150	4,000	21,500
1989-06-08	2,150	2,170	2,150	2,170	38,000	21,700
1989-06-07	2,190	2,190	2,150	2,190	17,000	21,900
1989-06-06	2,190	2,190	2,190	2,190	14,000	21,900
1989-06-05	2,190	2,190	2,160	2,160	7,000	21,600
1989-06-02	2,200	2,210	2,190	2,190	25,000	21,900
1989-06-01	2,230	2,230	2,220	2,220	10,000	22,200
1989-05-31	2,230	2,230	2,220	2,230	50,000	22,300
1989-05-30	2,230	2,240	2,210	2,230	33,000	22,300
1989-05-29	2,240	2,240	2,210	2,240	21,000	22,400
1989-05-26	2,230	2,240	2,200	2,200	26,000	22,000
1989-05-25	2,230	2,230	2,200	2,200	3,000	22,000
1989-05-24	2,250	2,250	2,190	2,230	13,000	22,300
1989-05-23	2,170	2,210	2,170	2,170	54,000	21,700
1989-05-22	2,200	2,220	2,160	2,170	67,000	21,700
1989-05-19	2,230	2,230	2,160	2,230	81,000	22,300
1989-05-18	2,200	2,200	2,160	2,160	41,000	21,600
1989-05-17	2,170	2,180	2,160	2,160	61,000	21,600
1989-05-16	2,200	2,200	2,150	2,150	73,000	21,500
1989-05-15	2,180	2,200	2,180	2,200	60,000	22,000
1989-05-12	2,190	2,190	2,180	2,180	16,000	21,800
1989-05-11	2,180	2,200	2,180	2,190	43,000	21,900
1989-05-10	2,200	2,200	2,190	2,200	29,000	22,000
1989-05-09	2,200	2,200	2,180	2,180	9,000	21,800
1989-05-08	2,180	2,200	2,180	2,200	16,000	22,000
1989-05-02	2,180	2,180	2,170	2,180	51,000	21,800
1989-05-01	2,180	2,180	2,160	2,180	50,000	21,800
1989-04-28	2,180	2,180	2,160	2,180	9,000	21,800
1989-04-27	2,160	2,180	2,160	2,180	12,000	21,800
1989-04-26	2,200	2,200	2,180	2,200	29,000	22,000
1989-04-25	2,150	2,150	2,150	2,150	74,000	21,500
1989-04-24	2,200	2,200	2,160	2,160	12,000	21,600
1989-04-21	2,150	2,230	2,150	2,230	24,000	22,300
1989-04-20	2,190	2,190	2,150	2,180	31,000	21,800
1989-04-19	2,140	2,180	2,140	2,180	31,000	21,800
1989-04-18	2,130	2,150	2,110	2,130	39,000	21,300
1989-04-17	2,100	2,100	2,090	2,100	19,000	21,000
1989-04-14	2,100	2,110	2,080	2,080	18,000	20,800
1989-04-13	2,120	2,120	2,100	2,100	29,000	21,000
1989-04-12	2,110	2,130	2,110	2,110	42,000	21,100
1989-04-11	2,100	2,120	2,100	2,110	31,000	21,100
1989-04-10	2,110	2,110	2,080	2,100	20,000	21,000
1989-04-06	2,100	2,110	2,100	2,110	5,000	21,100
1989-04-05	2,130	2,150	2,090	2,130	40,000	21,300
1989-04-04	2,050	2,060	2,050	2,060	120,000	20,600
1989-04-03	2,110	2,120	2,110	2,120	27,000	21,200
1989-03-31	2,190	2,200	2,190	2,190	16,000	21,900
1989-03-30	2,140	2,200	2,140	2,200	19,000	22,000
1989-03-29	2,140	2,140	2,100	2,140	16,000	21,400
1989-03-28	2,110	2,110	2,100	2,100	3,000	21,000
1989-03-27	2,160	2,200	2,140	2,140	65,000	21,400
1989-03-24	2,150	2,180	2,150	2,160	53,000	21,600
1989-03-23	2,150	2,190	2,140	2,140	38,000	21,400
1989-03-22	2,150	2,200	2,150	2,200	18,000	22,000
1989-03-20	2,110	2,160	2,110	2,150	92,000	21,500
1989-03-17	2,110	2,150	2,110	2,150	5,000	21,500
1989-03-16	2,100	2,150	2,080	2,150	34,000	21,500
1989-03-15	2,100	2,100	2,060	2,060	31,000	20,600
1989-03-14	2,080	2,080	2,060	2,060	92,000	20,600
1989-03-13	2,140	2,140	2,100	2,100	64,000	21,000
1989-03-10	2,170	2,170	2,150	2,150	5,000	21,500
1989-03-09	2,170	2,170	2,100	2,100	51,000	21,000
1989-03-08	2,190	2,200	2,190	2,190	11,000	21,900
1989-03-07	2,170	2,190	2,170	2,190	77,000	21,900
1989-03-06	2,180	2,180	2,150	2,150	21,000	21,500
1989-03-03	2,210	2,210	2,160	2,170	18,000	21,700
1989-03-02	2,150	2,200	2,150	2,160	5,000	21,600
1989-03-01	2,140	2,140	2,140	2,140	4,000	21,400
1989-02-28	2,180	2,180	2,120	2,120	50,000	21,200
1989-02-27	2,150	2,170	2,150	2,160	57,000	21,600
1989-02-23	2,200	2,200	2,190	2,200	13,000	22,000
1989-02-22	2,190	2,200	2,190	2,190	38,000	21,900
1989-02-21	2,190	2,200	2,180	2,180	5,000	21,800
1989-02-20	2,200	2,210	2,170	2,200	21,000	22,000
1989-02-17	2,250	2,260	2,200	2,200	69,000	22,000
1989-02-16	2,260	2,290	2,260	2,260	27,000	22,600
1989-02-15	2,300	2,310	2,270	2,270	23,000	22,700
1989-02-14	2,260	2,300	2,260	2,300	23,000	23,000
1989-02-13	2,320	2,350	2,300	2,340	32,000	23,400
1989-02-10	2,370	2,370	2,340	2,340	6,000	23,400
1989-02-09	2,370	2,370	2,360	2,360	13,000	23,600
1989-02-08	2,340	2,390	2,340	2,390	12,000	23,900
1989-02-07	2,360	2,370	2,340	2,340	27,000	23,400
1989-02-06	2,390	2,390	2,370	2,370	11,000	23,700
1989-02-03	2,360	2,360	2,350	2,350	36,000	23,500
1989-02-02	2,350	2,400	2,350	2,360	70,000	23,600
1989-02-01	2,350	2,380	2,350	2,350	39,000	23,500
1989-01-31	2,400	2,400	2,360	2,370	41,000	23,700
1989-01-30	2,360	2,420	2,360	2,420	147,000	24,200
1989-01-28	2,370	2,390	2,350	2,350	41,000	23,500
1989-01-27	2,300	2,350	2,270	2,350	54,000	23,500
1989-01-26	2,250	2,270	2,200	2,260	24,000	22,600
1989-01-25	2,280	2,290	2,260	2,270	11,000	22,700
1989-01-24	2,260	2,300	2,260	2,260	16,000	22,600
1989-01-23	2,290	2,310	2,200	2,200	31,000	22,000
1989-01-20	2,300	2,300	2,290	2,290	8,000	22,900
1989-01-19	2,300	2,340	2,300	2,300	17,000	23,000
1989-01-18	2,300	2,320	2,290	2,290	11,000	22,900
1989-01-17	2,290	2,300	2,290	2,290	43,000	22,900
1989-01-13	2,350	2,350	2,270	2,270	102,000	22,700
1989-01-12	2,370	2,370	2,330	2,350	122,000	23,500
1989-01-11	2,370	2,370	2,340	2,370	87,000	23,700
1989-01-10	2,440	2,450	2,350	2,390	123,000	23,900
1989-01-09	2,350	2,420	2,350	2,420	165,000	24,200
1989-01-06	2,290	2,350	2,290	2,350	144,000	23,500
1989-01-05	2,260	2,260	2,240	2,260	41,000	22,600
1989-01-04	2,240	2,240	2,220	2,240	21,000	22,400

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

2025年01月
日	月	火	水	木	金	土
« 12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