9726 KNT-CTホールディングス(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 725 | 730 | 725 | 729 | 55,000 | 7,290 |
| 1995-12-27 | 722 | 727 | 716 | 725 | 80,000 | 7,250 |
| 1995-12-26 | 706 | 723 | 706 | 722 | 110,000 | 7,220 |
| 1995-12-25 | 700 | 710 | 700 | 709 | 103,000 | 7,090 |
| 1995-12-22 | 699 | 705 | 692 | 695 | 171,000 | 6,950 |
| 1995-12-21 | 671 | 695 | 671 | 695 | 124,000 | 6,950 |
| 1995-12-20 | 660 | 678 | 656 | 670 | 298,000 | 6,700 |
| 1995-12-19 | 640 | 655 | 639 | 649 | 172,000 | 6,490 |
| 1995-12-18 | 641 | 650 | 637 | 637 | 200,000 | 6,370 |
| 1995-12-15 | 627 | 627 | 626 | 627 | 57,000 | 6,270 |
| 1995-12-14 | 627 | 636 | 625 | 627 | 96,000 | 6,270 |
| 1995-12-13 | 612 | 630 | 612 | 625 | 55,000 | 6,250 |
| 1995-12-12 | 627 | 636 | 601 | 601 | 92,000 | 6,010 |
| 1995-12-11 | 616 | 620 | 612 | 620 | 33,000 | 6,200 |
| 1995-12-08 | 610 | 620 | 605 | 605 | 48,000 | 6,050 |
| 1995-12-07 | 615 | 627 | 613 | 620 | 119,000 | 6,200 |
| 1995-12-06 | 615 | 615 | 601 | 614 | 54,000 | 6,140 |
| 1995-12-05 | 598 | 615 | 595 | 615 | 114,000 | 6,150 |
| 1995-12-04 | 595 | 603 | 594 | 594 | 108,000 | 5,940 |
| 1995-12-01 | 590 | 593 | 587 | 590 | 68,000 | 5,900 |
| 1995-11-30 | 594 | 594 | 586 | 587 | 104,000 | 5,870 |
| 1995-11-29 | 587 | 587 | 580 | 580 | 35,000 | 5,800 |
| 1995-11-28 | 585 | 587 | 585 | 587 | 43,000 | 5,870 |
| 1995-11-27 | 587 | 595 | 585 | 586 | 79,000 | 5,860 |
| 1995-11-24 | 560 | 601 | 555 | 595 | 176,000 | 5,950 |
| 1995-11-22 | 550 | 557 | 550 | 557 | 124,000 | 5,570 |
| 1995-11-21 | 555 | 555 | 542 | 550 | 96,000 | 5,500 |
| 1995-11-20 | 553 | 560 | 552 | 555 | 60,000 | 5,550 |
| 1995-11-17 | 560 | 565 | 553 | 553 | 201,000 | 5,530 |
| 1995-11-16 | 564 | 564 | 555 | 563 | 10,000 | 5,630 |
| 1995-11-15 | 568 | 568 | 554 | 554 | 33,000 | 5,540 |
| 1995-11-14 | 563 | 563 | 558 | 558 | 21,000 | 5,580 |
| 1995-11-13 | 552 | 564 | 552 | 563 | 64,000 | 5,630 |
| 1995-11-10 | 560 | 562 | 552 | 552 | 92,000 | 5,520 |
| 1995-11-09 | 571 | 578 | 565 | 565 | 260,000 | 5,650 |
| 1995-11-08 | 580 | 580 | 565 | 568 | 140,000 | 5,680 |
| 1995-11-07 | 590 | 590 | 580 | 580 | 69,000 | 5,800 |
| 1995-11-06 | 610 | 610 | 590 | 590 | 36,000 | 5,900 |
| 1995-11-02 | 620 | 620 | 614 | 614 | 23,000 | 6,140 |
| 1995-11-01 | 599 | 599 | 590 | 590 | 12,000 | 5,900 |
| 1995-10-31 | 598 | 600 | 598 | 600 | 3,000 | 6,000 |
| 1995-10-30 | 599 | 600 | 598 | 598 | 15,000 | 5,980 |
| 1995-10-27 | 599 | 599 | 599 | 599 | 19,000 | 5,990 |
| 1995-10-26 | 604 | 604 | 591 | 600 | 8,000 | 6,000 |
| 1995-10-25 | 581 | 599 | 581 | 599 | 10,000 | 5,990 |
| 1995-10-24 | 595 | 595 | 580 | 580 | 64,000 | 5,800 |
| 1995-10-23 | 599 | 599 | 589 | 598 | 44,000 | 5,980 |
| 1995-10-20 | 600 | 601 | 596 | 601 | 23,000 | 6,010 |
| 1995-10-19 | 595 | 600 | 595 | 595 | 47,000 | 5,950 |
| 1995-10-18 | 585 | 600 | 585 | 585 | 46,000 | 5,850 |
| 1995-10-17 | 602 | 602 | 597 | 597 | 61,000 | 5,970 |
| 1995-10-16 | 616 | 616 | 615 | 615 | 11,000 | 6,150 |
| 1995-10-13 | 610 | 621 | 610 | 616 | 37,000 | 6,160 |
| 1995-10-12 | 630 | 630 | 614 | 614 | 45,000 | 6,140 |
| 1995-10-11 | 621 | 621 | 620 | 620 | 14,000 | 6,200 |
| 1995-10-09 | 630 | 630 | 630 | 630 | 12,000 | 6,300 |
| 1995-10-06 | 638 | 638 | 620 | 630 | 64,000 | 6,300 |
| 1995-10-05 | 640 | 650 | 640 | 640 | 41,000 | 6,400 |
| 1995-10-04 | 650 | 660 | 650 | 650 | 8,000 | 6,500 |
| 1995-10-03 | 640 | 650 | 640 | 650 | 45,000 | 6,500 |
| 1995-10-02 | 647 | 647 | 641 | 641 | 3,000 | 6,410 |
| 1995-09-29 | 634 | 639 | 634 | 637 | 13,000 | 6,370 |
| 1995-09-28 | 650 | 653 | 650 | 652 | 22,000 | 6,520 |
| 1995-09-27 | 662 | 666 | 662 | 666 | 9,000 | 6,660 |
| 1995-09-26 | 669 | 669 | 666 | 666 | 34,000 | 6,660 |
| 1995-09-25 | 657 | 666 | 657 | 666 | 28,000 | 6,660 |
| 1995-09-22 | 655 | 666 | 655 | 666 | 34,000 | 6,660 |
| 1995-09-21 | 667 | 667 | 660 | 665 | 18,000 | 6,650 |
| 1995-09-20 | 670 | 670 | 660 | 660 | 26,000 | 6,600 |
| 1995-09-19 | 666 | 669 | 665 | 665 | 31,000 | 6,650 |
| 1995-09-18 | 670 | 670 | 665 | 665 | 12,000 | 6,650 |
| 1995-09-14 | 670 | 670 | 665 | 670 | 29,000 | 6,700 |
| 1995-09-13 | 670 | 670 | 662 | 670 | 25,000 | 6,700 |
| 1995-09-12 | 658 | 670 | 655 | 670 | 65,000 | 6,700 |
| 1995-09-11 | 650 | 670 | 650 | 670 | 8,000 | 6,700 |
| 1995-09-08 | 670 | 670 | 660 | 670 | 44,000 | 6,700 |
| 1995-09-07 | 655 | 660 | 655 | 660 | 34,000 | 6,600 |
| 1995-09-06 | 661 | 666 | 660 | 660 | 29,000 | 6,600 |
| 1995-09-05 | 669 | 670 | 665 | 666 | 16,000 | 6,660 |
| 1995-09-04 | 685 | 685 | 670 | 670 | 59,000 | 6,700 |
| 1995-09-01 | 659 | 665 | 659 | 665 | 29,000 | 6,650 |
| 1995-08-31 | 660 | 660 | 660 | 660 | 5,000 | 6,600 |
| 1995-08-30 | 665 | 665 | 660 | 660 | 32,000 | 6,600 |
| 1995-08-29 | 649 | 660 | 649 | 655 | 28,000 | 6,550 |
| 1995-08-28 | 650 | 650 | 648 | 648 | 13,000 | 6,480 |
| 1995-08-25 | 633 | 650 | 633 | 650 | 37,000 | 6,500 |
| 1995-08-24 | 621 | 633 | 621 | 633 | 9,000 | 6,330 |
| 1995-08-23 | 620 | 624 | 620 | 620 | 81,000 | 6,200 |
| 1995-08-22 | 621 | 625 | 620 | 620 | 29,000 | 6,200 |
| 1995-08-21 | 631 | 631 | 630 | 630 | 37,000 | 6,300 |
| 1995-08-18 | 641 | 641 | 640 | 640 | 25,000 | 6,400 |
| 1995-08-17 | 659 | 660 | 650 | 658 | 45,000 | 6,580 |
| 1995-08-16 | 660 | 665 | 660 | 664 | 40,000 | 6,640 |
| 1995-08-15 | 630 | 640 | 630 | 640 | 21,000 | 6,400 |
| 1995-08-14 | 606 | 620 | 606 | 620 | 19,000 | 6,200 |
| 1995-08-11 | 610 | 610 | 605 | 605 | 51,000 | 6,050 |
| 1995-08-10 | 602 | 610 | 601 | 610 | 93,000 | 6,100 |
| 1995-08-09 | 637 | 637 | 600 | 610 | 35,000 | 6,100 |
| 1995-08-08 | 643 | 643 | 633 | 643 | 32,000 | 6,430 |
| 1995-08-07 | 663 | 663 | 663 | 663 | 3,000 | 6,630 |
| 1995-08-04 | 663 | 663 | 663 | 663 | 3,000 | 6,630 |
| 1995-08-03 | 684 | 684 | 679 | 684 | 7,000 | 6,840 |
| 1995-08-02 | 680 | 685 | 680 | 685 | 20,000 | 6,850 |
| 1995-08-01 | 671 | 671 | 650 | 650 | 57,000 | 6,500 |
| 1995-07-31 | 660 | 670 | 660 | 670 | 18,000 | 6,700 |
| 1995-07-28 | 650 | 659 | 650 | 659 | 24,000 | 6,590 |
| 1995-07-27 | 647 | 656 | 647 | 650 | 33,000 | 6,500 |
| 1995-07-25 | 650 | 650 | 641 | 647 | 18,000 | 6,470 |
| 1995-07-24 | 650 | 650 | 641 | 641 | 12,000 | 6,410 |
| 1995-07-21 | 647 | 647 | 645 | 645 | 10,000 | 6,450 |
| 1995-07-20 | 653 | 653 | 653 | 653 | 4,000 | 6,530 |
| 1995-07-19 | 647 | 653 | 647 | 653 | 13,000 | 6,530 |
| 1995-07-18 | 650 | 653 | 650 | 653 | 14,000 | 6,530 |
| 1995-07-17 | 647 | 649 | 645 | 647 | 50,000 | 6,470 |
| 1995-07-14 | 650 | 650 | 644 | 644 | 46,000 | 6,440 |
| 1995-07-13 | 648 | 650 | 647 | 650 | 12,000 | 6,500 |
| 1995-07-12 | 645 | 647 | 638 | 647 | 13,000 | 6,470 |
| 1995-07-11 | 647 | 647 | 628 | 644 | 21,000 | 6,440 |
| 1995-07-10 | 655 | 660 | 650 | 650 | 28,000 | 6,500 |
| 1995-07-07 | 647 | 655 | 645 | 650 | 19,000 | 6,500 |
| 1995-07-06 | 611 | 636 | 611 | 636 | 16,000 | 6,360 |
| 1995-07-05 | 610 | 610 | 606 | 610 | 4,000 | 6,100 |
| 1995-07-04 | 630 | 630 | 628 | 630 | 24,000 | 6,300 |
| 1995-07-03 | 626 | 626 | 601 | 601 | 20,000 | 6,010 |
| 1995-06-30 | 627 | 627 | 626 | 627 | 10,000 | 6,270 |
| 1995-06-29 | 627 | 630 | 627 | 627 | 12,000 | 6,270 |
| 1995-06-28 | 620 | 621 | 620 | 620 | 16,000 | 6,200 |
| 1995-06-27 | 620 | 621 | 620 | 621 | 4,000 | 6,210 |
| 1995-06-26 | 628 | 630 | 628 | 630 | 8,000 | 6,300 |
| 1995-06-23 | 600 | 629 | 595 | 629 | 20,000 | 6,290 |
| 1995-06-22 | 649 | 649 | 649 | 649 | 24,000 | 6,490 |
| 1995-06-21 | 641 | 650 | 641 | 650 | 8,000 | 6,500 |
| 1995-06-20 | 640 | 643 | 634 | 641 | 39,000 | 6,410 |
| 1995-06-19 | 621 | 635 | 620 | 635 | 14,000 | 6,350 |
| 1995-06-16 | 630 | 630 | 621 | 621 | 8,000 | 6,210 |
| 1995-06-15 | 610 | 610 | 600 | 610 | 8,000 | 6,100 |
| 1995-06-14 | 620 | 620 | 609 | 618 | 11,000 | 6,180 |
| 1995-06-13 | 650 | 650 | 635 | 635 | 22,000 | 6,350 |
| 1995-06-12 | 650 | 650 | 650 | 650 | 23,000 | 6,500 |
| 1995-06-07 | 714 | 714 | 705 | 705 | 19,000 | 7,050 |
| 1995-06-06 | 720 | 720 | 715 | 715 | 4,000 | 7,150 |
| 1995-06-05 | 731 | 731 | 730 | 730 | 3,000 | 7,300 |
| 1995-06-02 | 730 | 730 | 730 | 730 | 17,000 | 7,300 |
| 1995-06-01 | 710 | 710 | 710 | 710 | 10,000 | 7,100 |
| 1995-05-31 | 709 | 709 | 700 | 700 | 6,000 | 7,000 |
| 1995-05-30 | 699 | 699 | 699 | 699 | 1,000 | 6,990 |
| 1995-05-29 | 702 | 705 | 699 | 699 | 12,000 | 6,990 |
| 1995-05-26 | 717 | 717 | 702 | 702 | 9,000 | 7,020 |
| 1995-05-25 | 715 | 715 | 715 | 715 | 11,000 | 7,150 |
| 1995-05-23 | 715 | 715 | 715 | 715 | 7,000 | 7,150 |
| 1995-05-22 | 722 | 722 | 718 | 718 | 26,000 | 7,180 |
| 1995-05-19 | 717 | 719 | 716 | 719 | 9,000 | 7,190 |
| 1995-05-18 | 722 | 722 | 716 | 716 | 25,000 | 7,160 |
| 1995-05-17 | 722 | 722 | 721 | 721 | 22,000 | 7,210 |
| 1995-05-16 | 725 | 728 | 725 | 728 | 7,000 | 7,280 |
| 1995-05-15 | 728 | 728 | 728 | 728 | 1,000 | 7,280 |
| 1995-05-12 | 727 | 728 | 727 | 728 | 7,000 | 7,280 |
| 1995-05-10 | 736 | 736 | 736 | 736 | 2,000 | 7,360 |
| 1995-05-09 | 753 | 753 | 737 | 737 | 8,000 | 7,370 |
| 1995-05-08 | 727 | 755 | 727 | 754 | 50,000 | 7,540 |
| 1995-05-02 | 759 | 759 | 747 | 747 | 21,000 | 7,470 |
| 1995-05-01 | 748 | 749 | 746 | 747 | 7,000 | 7,470 |
| 1995-04-28 | 745 | 749 | 744 | 749 | 36,000 | 7,490 |
| 1995-04-27 | 753 | 754 | 748 | 749 | 24,000 | 7,490 |
| 1995-04-26 | 751 | 753 | 751 | 753 | 17,000 | 7,530 |
| 1995-04-25 | 754 | 754 | 750 | 751 | 17,000 | 7,510 |
| 1995-04-24 | 761 | 761 | 761 | 761 | 20,000 | 7,610 |
| 1995-04-21 | 740 | 753 | 740 | 751 | 60,000 | 7,510 |
| 1995-04-20 | 750 | 750 | 746 | 746 | 17,000 | 7,460 |
| 1995-04-19 | 750 | 750 | 750 | 750 | 11,000 | 7,500 |
| 1995-04-18 | 760 | 760 | 750 | 750 | 14,000 | 7,500 |
| 1995-04-17 | 769 | 769 | 760 | 760 | 3,000 | 7,600 |
| 1995-04-14 | 769 | 769 | 767 | 769 | 97,000 | 7,690 |
| 1995-04-13 | 759 | 759 | 757 | 759 | 20,000 | 7,590 |
| 1995-04-12 | 745 | 749 | 745 | 749 | 6,000 | 7,490 |
| 1995-04-11 | 721 | 726 | 720 | 725 | 18,000 | 7,250 |
| 1995-04-10 | 716 | 718 | 715 | 718 | 41,000 | 7,180 |
| 1995-04-07 | 716 | 716 | 716 | 716 | 2,000 | 7,160 |
| 1995-04-06 | 715 | 715 | 715 | 715 | 4,000 | 7,150 |
| 1995-04-05 | 725 | 725 | 725 | 725 | 6,000 | 7,250 |
| 1995-04-04 | 759 | 759 | 759 | 759 | 17,000 | 7,590 |
| 1995-04-03 | 719 | 720 | 719 | 719 | 14,000 | 7,190 |
| 1995-03-31 | 730 | 735 | 720 | 720 | 35,000 | 7,200 |
| 1995-03-30 | 727 | 727 | 727 | 727 | 9,000 | 7,270 |
| 1995-03-29 | 730 | 730 | 729 | 729 | 22,000 | 7,290 |
| 1995-03-28 | 727 | 735 | 726 | 730 | 65,000 | 7,300 |
| 1995-03-27 | 730 | 730 | 725 | 725 | 88,000 | 7,250 |
| 1995-03-24 | 740 | 740 | 730 | 730 | 29,000 | 7,300 |
| 1995-03-23 | 737 | 740 | 737 | 740 | 15,000 | 7,400 |
| 1995-03-22 | 750 | 750 | 727 | 727 | 58,000 | 7,270 |
| 1995-03-20 | 800 | 800 | 750 | 750 | 24,000 | 7,500 |
| 1995-03-17 | 848 | 848 | 800 | 800 | 51,000 | 8,000 |
| 1995-03-16 | 849 | 849 | 849 | 849 | 1,000 | 8,490 |
| 1995-03-15 | 847 | 850 | 845 | 850 | 15,000 | 8,500 |
| 1995-03-14 | 850 | 855 | 845 | 845 | 31,000 | 8,450 |
| 1995-03-13 | 860 | 860 | 830 | 830 | 10,000 | 8,300 |
| 1995-03-10 | 870 | 880 | 870 | 870 | 41,000 | 8,700 |
| 1995-03-09 | 880 | 883 | 876 | 880 | 30,000 | 8,800 |
| 1995-03-08 | 882 | 882 | 882 | 882 | 11,000 | 8,820 |
| 1995-03-07 | 888 | 895 | 888 | 892 | 11,000 | 8,920 |
| 1995-03-06 | 892 | 900 | 892 | 900 | 10,000 | 9,000 |
| 1995-03-03 | 891 | 892 | 890 | 890 | 24,000 | 8,900 |
| 1995-03-02 | 892 | 892 | 892 | 892 | 27,000 | 8,920 |
| 1995-03-01 | 879 | 879 | 876 | 876 | 12,000 | 8,760 |
| 1995-02-28 | 875 | 875 | 875 | 875 | 6,000 | 8,750 |
| 1995-02-27 | 891 | 892 | 875 | 875 | 19,000 | 8,750 |
| 1995-02-24 | 905 | 908 | 901 | 901 | 39,000 | 9,010 |
| 1995-02-23 | 910 | 910 | 908 | 908 | 32,000 | 9,080 |
| 1995-02-22 | 910 | 913 | 910 | 913 | 27,000 | 9,130 |
| 1995-02-21 | 900 | 916 | 900 | 915 | 65,000 | 9,150 |
| 1995-02-20 | 881 | 881 | 880 | 880 | 12,000 | 8,800 |
| 1995-02-17 | 875 | 881 | 875 | 875 | 4,000 | 8,750 |
| 1995-02-16 | 862 | 875 | 862 | 875 | 50,000 | 8,750 |
| 1995-02-15 | 860 | 862 | 860 | 862 | 18,000 | 8,620 |
| 1995-02-14 | 864 | 864 | 860 | 860 | 10,000 | 8,600 |
| 1995-02-13 | 862 | 870 | 860 | 870 | 13,000 | 8,700 |
| 1995-02-10 | 870 | 870 | 862 | 862 | 21,000 | 8,620 |
| 1995-02-09 | 865 | 870 | 860 | 860 | 72,000 | 8,600 |
| 1995-02-08 | 880 | 880 | 865 | 865 | 14,000 | 8,650 |
| 1995-02-07 | 855 | 865 | 855 | 860 | 12,000 | 8,600 |
| 1995-02-06 | 870 | 875 | 860 | 860 | 42,000 | 8,600 |
| 1995-02-03 | 889 | 889 | 880 | 880 | 33,000 | 8,800 |
| 1995-02-02 | 910 | 910 | 890 | 890 | 30,000 | 8,900 |
| 1995-02-01 | 895 | 899 | 890 | 895 | 31,000 | 8,950 |
| 1995-01-31 | 900 | 904 | 895 | 895 | 12,000 | 8,950 |
| 1995-01-30 | 895 | 905 | 893 | 905 | 14,000 | 9,050 |
| 1995-01-27 | 895 | 895 | 895 | 895 | 1,000 | 8,950 |
| 1995-01-26 | 909 | 909 | 885 | 885 | 10,000 | 8,850 |
| 1995-01-25 | 890 | 909 | 890 | 909 | 10,000 | 9,090 |
| 1995-01-24 | 859 | 890 | 859 | 890 | 31,000 | 8,900 |
| 1995-01-23 | 919 | 919 | 900 | 900 | 9,000 | 9,000 |
| 1995-01-20 | 950 | 950 | 935 | 935 | 13,000 | 9,350 |
| 1995-01-19 | 949 | 949 | 940 | 940 | 9,000 | 9,400 |
| 1995-01-18 | 950 | 950 | 941 | 950 | 27,000 | 9,500 |
| 1995-01-17 | 950 | 951 | 949 | 950 | 27,000 | 9,500 |
| 1995-01-13 | 950 | 950 | 950 | 950 | 23,000 | 9,500 |
| 1995-01-12 | 949 | 950 | 949 | 950 | 15,000 | 9,500 |
| 1995-01-11 | 950 | 950 | 949 | 949 | 16,000 | 9,490 |
| 1995-01-10 | 951 | 951 | 950 | 951 | 19,000 | 9,510 |
| 1995-01-09 | 952 | 952 | 951 | 951 | 5,000 | 9,510 |
| 1995-01-06 | 980 | 980 | 952 | 952 | 30,000 | 9,520 |
| 1995-01-05 | 985 | 985 | 985 | 985 | 20,000 | 9,850 |
| 1995-01-04 | 982 | 985 | 982 | 985 | 7,000 | 9,850 |
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
