9726 KNT-CTホールディングス(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 720 | 720 | 705 | 705 | 5,000 | 7,050 |
| 1996-12-27 | 702 | 705 | 700 | 705 | 52,000 | 7,050 |
| 1996-12-26 | 700 | 706 | 700 | 706 | 14,000 | 7,060 |
| 1996-12-25 | 694 | 700 | 694 | 700 | 28,000 | 7,000 |
| 1996-12-24 | 694 | 700 | 694 | 694 | 54,000 | 6,940 |
| 1996-12-20 | 703 | 705 | 694 | 694 | 18,000 | 6,940 |
| 1996-12-19 | 715 | 715 | 702 | 702 | 21,000 | 7,020 |
| 1996-12-18 | 702 | 702 | 702 | 702 | 7,000 | 7,020 |
| 1996-12-17 | 690 | 693 | 690 | 693 | 184,000 | 6,930 |
| 1996-12-16 | 679 | 690 | 679 | 690 | 20,000 | 6,900 |
| 1996-12-13 | 660 | 680 | 660 | 680 | 43,000 | 6,800 |
| 1996-12-12 | 721 | 721 | 710 | 720 | 14,000 | 7,200 |
| 1996-12-11 | 711 | 711 | 710 | 711 | 4,000 | 7,110 |
| 1996-12-10 | 712 | 729 | 711 | 711 | 6,000 | 7,110 |
| 1996-12-09 | 710 | 711 | 710 | 711 | 3,000 | 7,110 |
| 1996-12-06 | 703 | 705 | 699 | 705 | 27,000 | 7,050 |
| 1996-12-05 | 712 | 712 | 698 | 699 | 44,000 | 6,990 |
| 1996-12-04 | 729 | 729 | 711 | 712 | 12,000 | 7,120 |
| 1996-12-03 | 742 | 742 | 740 | 740 | 16,000 | 7,400 |
| 1996-12-02 | 740 | 740 | 740 | 740 | 39,000 | 7,400 |
| 1996-11-29 | 712 | 740 | 712 | 740 | 4,000 | 7,400 |
| 1996-11-28 | 720 | 720 | 705 | 705 | 12,000 | 7,050 |
| 1996-11-27 | 700 | 700 | 700 | 700 | 41,000 | 7,000 |
| 1996-11-26 | 759 | 760 | 750 | 750 | 129,000 | 7,500 |
| 1996-11-25 | 767 | 767 | 762 | 763 | 21,000 | 7,630 |
| 1996-11-22 | 747 | 762 | 747 | 759 | 18,000 | 7,590 |
| 1996-11-21 | 746 | 750 | 746 | 746 | 17,000 | 7,460 |
| 1996-11-20 | 746 | 755 | 745 | 746 | 21,000 | 7,460 |
| 1996-11-19 | 751 | 754 | 746 | 746 | 66,000 | 7,460 |
| 1996-11-18 | 752 | 753 | 751 | 751 | 8,000 | 7,510 |
| 1996-11-15 | 757 | 757 | 747 | 749 | 73,000 | 7,490 |
| 1996-11-14 | 740 | 747 | 739 | 747 | 5,000 | 7,470 |
| 1996-11-13 | 750 | 750 | 740 | 748 | 10,000 | 7,480 |
| 1996-11-12 | 730 | 750 | 730 | 735 | 19,000 | 7,350 |
| 1996-11-11 | 727 | 730 | 725 | 725 | 34,000 | 7,250 |
| 1996-11-08 | 725 | 729 | 725 | 728 | 29,000 | 7,280 |
| 1996-11-07 | 735 | 735 | 730 | 730 | 6,000 | 7,300 |
| 1996-11-06 | 735 | 736 | 726 | 736 | 13,000 | 7,360 |
| 1996-11-05 | 736 | 737 | 736 | 737 | 19,000 | 7,370 |
| 1996-11-01 | 730 | 735 | 725 | 725 | 13,000 | 7,250 |
| 1996-10-31 | 726 | 730 | 726 | 730 | 15,000 | 7,300 |
| 1996-10-30 | 750 | 750 | 725 | 726 | 10,000 | 7,260 |
| 1996-10-29 | 730 | 730 | 720 | 730 | 9,000 | 7,300 |
| 1996-10-28 | 716 | 730 | 716 | 730 | 30,000 | 7,300 |
| 1996-10-25 | 726 | 726 | 705 | 709 | 28,000 | 7,090 |
| 1996-10-24 | 733 | 735 | 726 | 726 | 74,000 | 7,260 |
| 1996-10-23 | 745 | 745 | 734 | 734 | 30,000 | 7,340 |
| 1996-10-22 | 758 | 760 | 750 | 750 | 118,000 | 7,500 |
| 1996-10-21 | 768 | 768 | 750 | 750 | 17,000 | 7,500 |
| 1996-10-18 | 750 | 770 | 745 | 760 | 22,000 | 7,600 |
| 1996-10-17 | 754 | 754 | 736 | 740 | 73,000 | 7,400 |
| 1996-10-16 | 765 | 765 | 756 | 756 | 30,000 | 7,560 |
| 1996-10-15 | 761 | 762 | 755 | 762 | 84,000 | 7,620 |
| 1996-10-14 | 770 | 774 | 763 | 763 | 58,000 | 7,630 |
| 1996-10-11 | 776 | 776 | 775 | 775 | 4,000 | 7,750 |
| 1996-10-09 | 763 | 763 | 753 | 754 | 5,000 | 7,540 |
| 1996-10-08 | 780 | 780 | 774 | 774 | 8,000 | 7,740 |
| 1996-10-07 | 789 | 789 | 781 | 781 | 6,000 | 7,810 |
| 1996-10-04 | 805 | 805 | 790 | 790 | 50,000 | 7,900 |
| 1996-10-03 | 800 | 800 | 795 | 799 | 55,000 | 7,990 |
| 1996-10-02 | 800 | 800 | 787 | 790 | 59,000 | 7,900 |
| 1996-10-01 | 790 | 790 | 785 | 785 | 28,000 | 7,850 |
| 1996-09-30 | 800 | 800 | 790 | 790 | 84,000 | 7,900 |
| 1996-09-27 | 800 | 800 | 780 | 790 | 19,000 | 7,900 |
| 1996-09-26 | 800 | 800 | 799 | 800 | 9,000 | 8,000 |
| 1996-09-25 | 795 | 796 | 792 | 792 | 21,000 | 7,920 |
| 1996-09-24 | 800 | 800 | 795 | 795 | 25,000 | 7,950 |
| 1996-09-20 | 800 | 800 | 795 | 800 | 76,000 | 8,000 |
| 1996-09-19 | 800 | 800 | 790 | 800 | 126,000 | 8,000 |
| 1996-09-18 | 800 | 800 | 798 | 799 | 60,000 | 7,990 |
| 1996-09-17 | 810 | 810 | 800 | 801 | 66,000 | 8,010 |
| 1996-09-13 | 800 | 810 | 792 | 800 | 51,000 | 8,000 |
| 1996-09-12 | 802 | 802 | 800 | 800 | 14,000 | 8,000 |
| 1996-09-11 | 810 | 810 | 801 | 801 | 2,000 | 8,010 |
| 1996-09-10 | 800 | 820 | 790 | 810 | 40,000 | 8,100 |
| 1996-09-09 | 800 | 800 | 800 | 800 | 88,000 | 8,000 |
| 1996-09-06 | 788 | 800 | 788 | 800 | 184,000 | 8,000 |
| 1996-09-05 | 781 | 790 | 781 | 790 | 20,000 | 7,900 |
| 1996-09-04 | 781 | 785 | 780 | 780 | 24,000 | 7,800 |
| 1996-09-03 | 790 | 790 | 780 | 780 | 18,000 | 7,800 |
| 1996-09-02 | 793 | 794 | 787 | 792 | 49,000 | 7,920 |
| 1996-08-30 | 793 | 793 | 781 | 792 | 30,000 | 7,920 |
| 1996-08-29 | 821 | 822 | 805 | 805 | 7,000 | 8,050 |
| 1996-08-28 | 835 | 835 | 835 | 835 | 6,000 | 8,350 |
| 1996-08-27 | 801 | 811 | 801 | 811 | 5,000 | 8,110 |
| 1996-08-26 | 826 | 826 | 816 | 816 | 2,000 | 8,160 |
| 1996-08-23 | 835 | 836 | 811 | 835 | 13,000 | 8,350 |
| 1996-08-22 | 835 | 840 | 835 | 840 | 16,000 | 8,400 |
| 1996-08-21 | 840 | 850 | 839 | 850 | 37,000 | 8,500 |
| 1996-08-20 | 840 | 840 | 830 | 840 | 10,000 | 8,400 |
| 1996-08-19 | 839 | 840 | 837 | 837 | 7,000 | 8,370 |
| 1996-08-16 | 849 | 849 | 841 | 841 | 2,000 | 8,410 |
| 1996-08-15 | 837 | 844 | 837 | 841 | 35,000 | 8,410 |
| 1996-08-14 | 839 | 840 | 836 | 840 | 16,000 | 8,400 |
| 1996-08-13 | 843 | 850 | 832 | 840 | 15,000 | 8,400 |
| 1996-08-12 | 815 | 840 | 814 | 840 | 13,000 | 8,400 |
| 1996-08-09 | 828 | 838 | 815 | 815 | 13,000 | 8,150 |
| 1996-08-08 | 816 | 818 | 814 | 818 | 35,000 | 8,180 |
| 1996-08-07 | 821 | 822 | 816 | 816 | 14,000 | 8,160 |
| 1996-08-06 | 813 | 833 | 813 | 833 | 27,000 | 8,330 |
| 1996-08-05 | 842 | 842 | 830 | 830 | 12,000 | 8,300 |
| 1996-08-02 | 855 | 855 | 832 | 832 | 25,000 | 8,320 |
| 1996-08-01 | 850 | 850 | 833 | 840 | 72,000 | 8,400 |
| 1996-07-31 | 841 | 841 | 836 | 840 | 89,000 | 8,400 |
| 1996-07-30 | 855 | 855 | 841 | 850 | 42,000 | 8,500 |
| 1996-07-29 | 869 | 869 | 855 | 855 | 20,000 | 8,550 |
| 1996-07-26 | 859 | 860 | 859 | 859 | 16,000 | 8,590 |
| 1996-07-25 | 848 | 859 | 847 | 859 | 93,000 | 8,590 |
| 1996-07-24 | 861 | 861 | 851 | 851 | 19,000 | 8,510 |
| 1996-07-23 | 851 | 880 | 845 | 870 | 32,000 | 8,700 |
| 1996-07-22 | 870 | 870 | 860 | 860 | 5,000 | 8,600 |
| 1996-07-19 | 858 | 858 | 845 | 845 | 415,000 | 8,450 |
| 1996-07-18 | 848 | 849 | 845 | 848 | 30,000 | 8,480 |
| 1996-07-17 | 870 | 870 | 841 | 841 | 9,000 | 8,410 |
| 1996-07-16 | 870 | 874 | 870 | 874 | 26,000 | 8,740 |
| 1996-07-15 | 875 | 875 | 874 | 874 | 14,000 | 8,740 |
| 1996-07-12 | 876 | 881 | 876 | 881 | 41,000 | 8,810 |
| 1996-07-11 | 898 | 898 | 896 | 896 | 13,000 | 8,960 |
| 1996-07-10 | 901 | 909 | 900 | 900 | 49,000 | 9,000 |
| 1996-07-09 | 888 | 900 | 888 | 900 | 42,000 | 9,000 |
| 1996-07-08 | 889 | 890 | 885 | 888 | 118,000 | 8,880 |
| 1996-07-05 | 890 | 895 | 890 | 890 | 24,000 | 8,900 |
| 1996-07-04 | 895 | 895 | 890 | 890 | 22,000 | 8,900 |
| 1996-07-03 | 897 | 897 | 880 | 896 | 13,000 | 8,960 |
| 1996-07-02 | 893 | 893 | 883 | 888 | 31,000 | 8,880 |
| 1996-07-01 | 879 | 883 | 879 | 883 | 31,000 | 8,830 |
| 1996-06-28 | 880 | 880 | 880 | 880 | 15,000 | 8,800 |
| 1996-06-27 | 880 | 880 | 875 | 880 | 8,000 | 8,800 |
| 1996-06-26 | 880 | 889 | 875 | 875 | 9,000 | 8,750 |
| 1996-06-25 | 870 | 880 | 870 | 880 | 25,000 | 8,800 |
| 1996-06-24 | 890 | 890 | 880 | 880 | 15,000 | 8,800 |
| 1996-06-21 | 888 | 888 | 880 | 881 | 39,000 | 8,810 |
| 1996-06-20 | 890 | 890 | 871 | 871 | 31,000 | 8,710 |
| 1996-06-19 | 897 | 900 | 880 | 900 | 31,000 | 9,000 |
| 1996-06-18 | 907 | 910 | 897 | 907 | 63,000 | 9,070 |
| 1996-06-17 | 898 | 901 | 898 | 898 | 5,000 | 8,980 |
| 1996-06-14 | 870 | 900 | 870 | 900 | 296,000 | 9,000 |
| 1996-06-13 | 888 | 890 | 882 | 890 | 61,000 | 8,900 |
| 1996-06-12 | 886 | 886 | 886 | 886 | 1,000 | 8,860 |
| 1996-06-11 | 885 | 889 | 880 | 885 | 25,000 | 8,850 |
| 1996-06-10 | 880 | 889 | 880 | 881 | 16,000 | 8,810 |
| 1996-06-07 | 909 | 909 | 885 | 885 | 20,000 | 8,850 |
| 1996-06-06 | 900 | 900 | 890 | 890 | 23,000 | 8,900 |
| 1996-06-05 | 910 | 910 | 900 | 905 | 20,000 | 9,050 |
| 1996-06-04 | 930 | 930 | 911 | 915 | 67,000 | 9,150 |
| 1996-06-03 | 928 | 928 | 910 | 910 | 38,000 | 9,100 |
| 1996-05-31 | 918 | 923 | 910 | 923 | 33,000 | 9,230 |
| 1996-05-30 | 910 | 920 | 910 | 918 | 69,000 | 9,180 |
| 1996-05-29 | 906 | 910 | 900 | 910 | 17,000 | 9,100 |
| 1996-05-28 | 904 | 905 | 895 | 905 | 29,000 | 9,050 |
| 1996-05-27 | 905 | 905 | 890 | 905 | 87,000 | 9,050 |
| 1996-05-24 | 903 | 905 | 903 | 905 | 24,000 | 9,050 |
| 1996-05-23 | 905 | 908 | 895 | 904 | 43,000 | 9,040 |
| 1996-05-22 | 901 | 914 | 900 | 900 | 29,000 | 9,000 |
| 1996-05-21 | 908 | 908 | 900 | 907 | 17,000 | 9,070 |
| 1996-05-20 | 915 | 930 | 898 | 898 | 197,000 | 8,980 |
| 1996-05-17 | 929 | 930 | 911 | 915 | 19,000 | 9,150 |
| 1996-05-16 | 929 | 939 | 920 | 930 | 50,000 | 9,300 |
| 1996-05-15 | 904 | 930 | 900 | 928 | 42,000 | 9,280 |
| 1996-05-14 | 900 | 905 | 896 | 904 | 62,000 | 9,040 |
| 1996-05-13 | 900 | 904 | 898 | 900 | 102,000 | 9,000 |
| 1996-05-10 | 899 | 909 | 885 | 895 | 99,000 | 8,950 |
| 1996-05-09 | 905 | 910 | 900 | 900 | 57,000 | 9,000 |
| 1996-05-08 | 920 | 920 | 905 | 910 | 130,000 | 9,100 |
| 1996-05-07 | 920 | 940 | 906 | 930 | 23,000 | 9,300 |
| 1996-05-02 | 910 | 910 | 900 | 910 | 48,000 | 9,100 |
| 1996-05-01 | 913 | 923 | 900 | 900 | 118,000 | 9,000 |
| 1996-04-30 | 901 | 944 | 901 | 943 | 57,000 | 9,430 |
| 1996-04-26 | 910 | 930 | 890 | 920 | 140,000 | 9,200 |
| 1996-04-25 | 930 | 950 | 920 | 950 | 315,000 | 9,500 |
| 1996-04-24 | 886 | 900 | 885 | 900 | 294,000 | 9,000 |
| 1996-04-23 | 882 | 900 | 882 | 895 | 108,000 | 8,950 |
| 1996-04-22 | 890 | 900 | 888 | 900 | 79,000 | 9,000 |
| 1996-04-19 | 876 | 888 | 875 | 888 | 82,000 | 8,880 |
| 1996-04-18 | 865 | 884 | 865 | 884 | 208,000 | 8,840 |
| 1996-04-17 | 880 | 880 | 865 | 867 | 49,000 | 8,670 |
| 1996-04-16 | 885 | 888 | 875 | 875 | 193,000 | 8,750 |
| 1996-04-15 | 900 | 900 | 881 | 888 | 28,000 | 8,880 |
| 1996-04-12 | 900 | 900 | 870 | 900 | 58,000 | 9,000 |
| 1996-04-11 | 876 | 910 | 872 | 909 | 188,000 | 9,090 |
| 1996-04-10 | 867 | 871 | 861 | 871 | 98,000 | 8,710 |
| 1996-04-09 | 830 | 850 | 830 | 850 | 112,000 | 8,500 |
| 1996-04-08 | 830 | 830 | 822 | 829 | 19,000 | 8,290 |
| 1996-04-05 | 824 | 830 | 822 | 829 | 27,000 | 8,290 |
| 1996-04-04 | 825 | 830 | 820 | 822 | 188,000 | 8,220 |
| 1996-04-03 | 810 | 875 | 805 | 870 | 354,000 | 8,700 |
| 1996-04-02 | 768 | 796 | 768 | 785 | 108,000 | 7,850 |
| 1996-04-01 | 750 | 764 | 750 | 758 | 37,000 | 7,580 |
| 1996-03-29 | 730 | 748 | 730 | 748 | 62,000 | 7,480 |
| 1996-03-28 | 720 | 727 | 720 | 727 | 14,000 | 7,270 |
| 1996-03-27 | 720 | 720 | 718 | 719 | 9,000 | 7,190 |
| 1996-03-26 | 710 | 720 | 710 | 715 | 36,000 | 7,150 |
| 1996-03-25 | 723 | 724 | 720 | 720 | 103,000 | 7,200 |
| 1996-03-22 | 720 | 724 | 719 | 720 | 32,000 | 7,200 |
| 1996-03-21 | 720 | 724 | 719 | 724 | 64,000 | 7,240 |
| 1996-03-19 | 711 | 719 | 710 | 719 | 66,000 | 7,190 |
| 1996-03-18 | 702 | 710 | 702 | 710 | 97,000 | 7,100 |
| 1996-03-15 | 710 | 716 | 706 | 706 | 15,000 | 7,060 |
| 1996-03-14 | 722 | 730 | 710 | 710 | 23,000 | 7,100 |
| 1996-03-13 | 728 | 728 | 728 | 728 | 13,000 | 7,280 |
| 1996-03-12 | 721 | 730 | 721 | 730 | 24,000 | 7,300 |
| 1996-03-11 | 720 | 725 | 720 | 721 | 36,000 | 7,210 |
| 1996-03-08 | 725 | 735 | 725 | 735 | 67,000 | 7,350 |
| 1996-03-07 | 729 | 731 | 720 | 730 | 25,000 | 7,300 |
| 1996-03-06 | 725 | 730 | 725 | 730 | 48,000 | 7,300 |
| 1996-03-05 | 736 | 740 | 730 | 730 | 83,000 | 7,300 |
| 1996-03-04 | 740 | 740 | 740 | 740 | 54,000 | 7,400 |
| 1996-03-01 | 738 | 738 | 720 | 720 | 4,000 | 7,200 |
| 1996-02-29 | 725 | 740 | 725 | 740 | 13,000 | 7,400 |
| 1996-02-28 | 730 | 737 | 730 | 730 | 19,000 | 7,300 |
| 1996-02-27 | 740 | 740 | 730 | 740 | 26,000 | 7,400 |
| 1996-02-26 | 730 | 740 | 730 | 740 | 37,000 | 7,400 |
| 1996-02-23 | 727 | 731 | 727 | 730 | 41,000 | 7,300 |
| 1996-02-22 | 726 | 728 | 726 | 728 | 34,000 | 7,280 |
| 1996-02-21 | 725 | 725 | 725 | 725 | 5,000 | 7,250 |
| 1996-02-20 | 740 | 750 | 739 | 740 | 47,000 | 7,400 |
| 1996-02-19 | 728 | 730 | 720 | 730 | 35,000 | 7,300 |
| 1996-02-16 | 725 | 725 | 720 | 725 | 25,000 | 7,250 |
| 1996-02-15 | 715 | 724 | 715 | 722 | 57,000 | 7,220 |
| 1996-02-14 | 714 | 714 | 711 | 714 | 41,000 | 7,140 |
| 1996-02-13 | 729 | 729 | 714 | 714 | 45,000 | 7,140 |
| 1996-02-09 | 721 | 725 | 717 | 720 | 15,000 | 7,200 |
| 1996-02-08 | 716 | 725 | 715 | 717 | 13,000 | 7,170 |
| 1996-02-07 | 721 | 725 | 712 | 725 | 281,000 | 7,250 |
| 1996-02-06 | 711 | 728 | 705 | 728 | 21,000 | 7,280 |
| 1996-02-05 | 764 | 764 | 730 | 730 | 44,000 | 7,300 |
| 1996-02-02 | 751 | 754 | 743 | 754 | 96,000 | 7,540 |
| 1996-02-01 | 737 | 750 | 737 | 749 | 56,000 | 7,490 |
| 1996-01-31 | 745 | 746 | 710 | 736 | 41,000 | 7,360 |
| 1996-01-30 | 751 | 754 | 746 | 746 | 34,000 | 7,460 |
| 1996-01-29 | 735 | 750 | 735 | 750 | 46,000 | 7,500 |
| 1996-01-26 | 726 | 735 | 726 | 735 | 28,000 | 7,350 |
| 1996-01-25 | 719 | 725 | 719 | 725 | 55,000 | 7,250 |
| 1996-01-24 | 720 | 720 | 718 | 720 | 22,000 | 7,200 |
| 1996-01-23 | 712 | 720 | 712 | 720 | 57,000 | 7,200 |
| 1996-01-22 | 711 | 715 | 710 | 715 | 21,000 | 7,150 |
| 1996-01-19 | 708 | 710 | 705 | 710 | 58,000 | 7,100 |
| 1996-01-18 | 700 | 705 | 700 | 705 | 53,000 | 7,050 |
| 1996-01-17 | 683 | 700 | 683 | 700 | 6,000 | 7,000 |
| 1996-01-16 | 685 | 685 | 681 | 681 | 15,000 | 6,810 |
| 1996-01-12 | 685 | 687 | 680 | 685 | 133,000 | 6,850 |
| 1996-01-11 | 703 | 703 | 685 | 690 | 126,000 | 6,900 |
| 1996-01-10 | 702 | 703 | 700 | 703 | 16,000 | 7,030 |
| 1996-01-09 | 699 | 708 | 698 | 703 | 25,000 | 7,030 |
| 1996-01-08 | 700 | 710 | 690 | 700 | 36,000 | 7,000 |
| 1996-01-05 | 723 | 723 | 715 | 720 | 66,000 | 7,200 |
| 1996-01-04 | 730 | 738 | 723 | 723 | 45,000 | 7,230 |
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
