9726 KNT-CTホールディングス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 305 | 320 | 305 | 320 | 7,000 | 3,200 |
| 1997-12-29 | 274 | 304 | 271 | 304 | 94,000 | 3,040 |
| 1997-12-26 | 280 | 285 | 276 | 279 | 69,000 | 2,790 |
| 1997-12-25 | 268 | 303 | 268 | 270 | 83,000 | 2,700 |
| 1997-12-24 | 240 | 240 | 230 | 230 | 180,000 | 2,300 |
| 1997-12-22 | 354 | 354 | 275 | 275 | 80,000 | 2,750 |
| 1997-12-19 | 367 | 367 | 348 | 354 | 37,000 | 3,540 |
| 1997-12-18 | 368 | 369 | 360 | 367 | 56,000 | 3,670 |
| 1997-12-17 | 349 | 363 | 330 | 363 | 48,000 | 3,630 |
| 1997-12-16 | 371 | 371 | 350 | 350 | 41,000 | 3,500 |
| 1997-12-15 | 370 | 371 | 370 | 370 | 39,000 | 3,700 |
| 1997-12-12 | 371 | 377 | 370 | 371 | 46,000 | 3,710 |
| 1997-12-11 | 375 | 376 | 375 | 376 | 11,000 | 3,760 |
| 1997-12-10 | 380 | 380 | 377 | 377 | 12,000 | 3,770 |
| 1997-12-09 | 379 | 380 | 377 | 377 | 39,000 | 3,770 |
| 1997-12-08 | 380 | 380 | 380 | 380 | 59,000 | 3,800 |
| 1997-12-05 | 384 | 384 | 377 | 377 | 32,000 | 3,770 |
| 1997-12-04 | 388 | 388 | 385 | 385 | 14,000 | 3,850 |
| 1997-12-03 | 390 | 390 | 388 | 390 | 22,000 | 3,900 |
| 1997-12-02 | 390 | 390 | 388 | 390 | 53,000 | 3,900 |
| 1997-12-01 | 390 | 390 | 388 | 390 | 36,000 | 3,900 |
| 1997-11-28 | 390 | 390 | 385 | 390 | 37,000 | 3,900 |
| 1997-11-27 | 390 | 390 | 385 | 390 | 29,000 | 3,900 |
| 1997-11-26 | 400 | 410 | 390 | 390 | 31,000 | 3,900 |
| 1997-11-25 | 407 | 407 | 400 | 400 | 23,000 | 4,000 |
| 1997-11-21 | 407 | 415 | 407 | 415 | 11,000 | 4,150 |
| 1997-11-20 | 406 | 416 | 406 | 412 | 14,000 | 4,120 |
| 1997-11-19 | 410 | 411 | 401 | 401 | 17,000 | 4,010 |
| 1997-11-18 | 418 | 418 | 415 | 418 | 26,000 | 4,180 |
| 1997-11-17 | 418 | 420 | 418 | 420 | 77,000 | 4,200 |
| 1997-11-14 | 415 | 415 | 410 | 410 | 3,000 | 4,100 |
| 1997-11-13 | 400 | 418 | 399 | 418 | 36,000 | 4,180 |
| 1997-11-12 | 418 | 418 | 400 | 400 | 64,000 | 4,000 |
| 1997-11-11 | 410 | 418 | 410 | 415 | 18,000 | 4,150 |
| 1997-11-10 | 402 | 418 | 402 | 408 | 42,000 | 4,080 |
| 1997-11-07 | 400 | 405 | 399 | 402 | 50,000 | 4,020 |
| 1997-11-06 | 470 | 470 | 445 | 445 | 67,000 | 4,450 |
| 1997-11-05 | 490 | 490 | 477 | 480 | 50,000 | 4,800 |
| 1997-11-04 | 500 | 500 | 485 | 485 | 17,000 | 4,850 |
| 1997-10-31 | 510 | 510 | 506 | 506 | 25,000 | 5,060 |
| 1997-10-30 | 480 | 495 | 480 | 495 | 16,000 | 4,950 |
| 1997-10-29 | 503 | 503 | 499 | 501 | 15,000 | 5,010 |
| 1997-10-28 | 480 | 483 | 480 | 483 | 9,000 | 4,830 |
| 1997-10-27 | 500 | 500 | 499 | 500 | 6,000 | 5,000 |
| 1997-10-24 | 509 | 510 | 506 | 510 | 9,000 | 5,100 |
| 1997-10-23 | 505 | 505 | 491 | 494 | 9,000 | 4,940 |
| 1997-10-22 | 491 | 500 | 490 | 500 | 46,000 | 5,000 |
| 1997-10-21 | 510 | 519 | 496 | 496 | 4,000 | 4,960 |
| 1997-10-20 | 500 | 500 | 490 | 495 | 10,000 | 4,950 |
| 1997-10-17 | 510 | 510 | 490 | 490 | 9,000 | 4,900 |
| 1997-10-16 | 498 | 498 | 495 | 495 | 7,000 | 4,950 |
| 1997-10-15 | 500 | 500 | 495 | 498 | 32,000 | 4,980 |
| 1997-10-14 | 503 | 503 | 500 | 500 | 25,000 | 5,000 |
| 1997-10-13 | 501 | 505 | 498 | 503 | 53,000 | 5,030 |
| 1997-10-09 | 520 | 520 | 505 | 505 | 22,000 | 5,050 |
| 1997-10-08 | 521 | 524 | 521 | 521 | 10,000 | 5,210 |
| 1997-10-07 | 521 | 523 | 521 | 523 | 13,000 | 5,230 |
| 1997-10-06 | 516 | 540 | 516 | 520 | 70,000 | 5,200 |
| 1997-10-03 | 501 | 510 | 501 | 510 | 29,000 | 5,100 |
| 1997-10-02 | 528 | 528 | 518 | 520 | 37,000 | 5,200 |
| 1997-10-01 | 505 | 510 | 505 | 508 | 16,000 | 5,080 |
| 1997-09-30 | 501 | 510 | 501 | 505 | 11,000 | 5,050 |
| 1997-09-29 | 500 | 503 | 500 | 500 | 138,000 | 5,000 |
| 1997-09-26 | 529 | 529 | 500 | 500 | 21,000 | 5,000 |
| 1997-09-25 | 540 | 540 | 530 | 530 | 14,000 | 5,300 |
| 1997-09-24 | 544 | 544 | 543 | 543 | 5,000 | 5,430 |
| 1997-09-22 | 549 | 550 | 531 | 549 | 24,000 | 5,490 |
| 1997-09-19 | 550 | 550 | 531 | 531 | 3,000 | 5,310 |
| 1997-09-18 | 549 | 549 | 528 | 530 | 21,000 | 5,300 |
| 1997-09-17 | 525 | 530 | 525 | 530 | 12,000 | 5,300 |
| 1997-09-16 | 550 | 550 | 520 | 525 | 14,000 | 5,250 |
| 1997-09-12 | 555 | 555 | 530 | 530 | 41,000 | 5,300 |
| 1997-09-11 | 547 | 547 | 531 | 540 | 14,000 | 5,400 |
| 1997-09-10 | 527 | 527 | 527 | 527 | 20,000 | 5,270 |
| 1997-09-09 | 535 | 535 | 520 | 521 | 21,000 | 5,210 |
| 1997-09-08 | 551 | 555 | 550 | 555 | 30,000 | 5,550 |
| 1997-09-05 | 556 | 556 | 550 | 550 | 12,000 | 5,500 |
| 1997-09-04 | 550 | 550 | 550 | 550 | 11,000 | 5,500 |
| 1997-09-03 | 558 | 559 | 558 | 559 | 14,000 | 5,590 |
| 1997-09-02 | 555 | 558 | 555 | 558 | 23,000 | 5,580 |
| 1997-09-01 | 527 | 527 | 525 | 525 | 3,000 | 5,250 |
| 1997-08-29 | 523 | 526 | 521 | 526 | 24,000 | 5,260 |
| 1997-08-28 | 521 | 525 | 521 | 525 | 26,000 | 5,250 |
| 1997-08-27 | 521 | 521 | 518 | 521 | 36,000 | 5,210 |
| 1997-08-26 | 550 | 555 | 550 | 550 | 17,000 | 5,500 |
| 1997-08-25 | 557 | 557 | 557 | 557 | 6,000 | 5,570 |
| 1997-08-22 | 559 | 559 | 557 | 557 | 11,000 | 5,570 |
| 1997-08-21 | 555 | 559 | 555 | 559 | 7,000 | 5,590 |
| 1997-08-20 | 559 | 560 | 554 | 560 | 54,000 | 5,600 |
| 1997-08-19 | 559 | 560 | 558 | 559 | 55,000 | 5,590 |
| 1997-08-18 | 554 | 563 | 554 | 559 | 81,000 | 5,590 |
| 1997-08-15 | 559 | 560 | 550 | 559 | 28,000 | 5,590 |
| 1997-08-14 | 549 | 559 | 549 | 559 | 11,000 | 5,590 |
| 1997-08-13 | 554 | 560 | 544 | 559 | 50,000 | 5,590 |
| 1997-08-12 | 542 | 550 | 541 | 550 | 40,000 | 5,500 |
| 1997-08-11 | 525 | 548 | 520 | 540 | 10,000 | 5,400 |
| 1997-08-08 | 528 | 530 | 528 | 528 | 36,000 | 5,280 |
| 1997-08-07 | 532 | 535 | 529 | 529 | 6,000 | 5,290 |
| 1997-08-06 | 535 | 535 | 530 | 532 | 36,000 | 5,320 |
| 1997-08-05 | 537 | 540 | 528 | 529 | 30,000 | 5,290 |
| 1997-08-04 | 559 | 559 | 537 | 537 | 46,000 | 5,370 |
| 1997-08-01 | 556 | 556 | 550 | 550 | 10,000 | 5,500 |
| 1997-07-31 | 545 | 556 | 545 | 556 | 31,000 | 5,560 |
| 1997-07-30 | 560 | 560 | 550 | 550 | 172,000 | 5,500 |
| 1997-07-29 | 559 | 559 | 558 | 558 | 12,000 | 5,580 |
| 1997-07-28 | 563 | 568 | 559 | 560 | 66,000 | 5,600 |
| 1997-07-25 | 562 | 565 | 559 | 559 | 237,000 | 5,590 |
| 1997-07-24 | 560 | 561 | 550 | 550 | 138,000 | 5,500 |
| 1997-07-23 | 575 | 575 | 561 | 561 | 49,000 | 5,610 |
| 1997-07-22 | 566 | 574 | 562 | 570 | 24,000 | 5,700 |
| 1997-07-18 | 553 | 577 | 553 | 572 | 39,000 | 5,720 |
| 1997-07-17 | 592 | 592 | 571 | 573 | 41,000 | 5,730 |
| 1997-07-16 | 603 | 605 | 592 | 592 | 41,000 | 5,920 |
| 1997-07-15 | 608 | 608 | 603 | 603 | 18,000 | 6,030 |
| 1997-07-14 | 612 | 612 | 603 | 605 | 245,000 | 6,050 |
| 1997-07-11 | 610 | 610 | 607 | 607 | 60,000 | 6,070 |
| 1997-07-10 | 610 | 615 | 600 | 615 | 138,000 | 6,150 |
| 1997-07-09 | 615 | 615 | 611 | 615 | 35,000 | 6,150 |
| 1997-07-08 | 613 | 613 | 613 | 613 | 15,000 | 6,130 |
| 1997-07-07 | 608 | 610 | 600 | 610 | 49,000 | 6,100 |
| 1997-07-04 | 617 | 617 | 608 | 609 | 17,000 | 6,090 |
| 1997-07-03 | 620 | 620 | 616 | 620 | 17,000 | 6,200 |
| 1997-07-02 | 619 | 620 | 619 | 620 | 66,000 | 6,200 |
| 1997-07-01 | 629 | 629 | 615 | 619 | 42,000 | 6,190 |
| 1997-06-30 | 641 | 642 | 631 | 631 | 61,000 | 6,310 |
| 1997-06-27 | 661 | 661 | 650 | 651 | 30,000 | 6,510 |
| 1997-06-26 | 663 | 663 | 661 | 662 | 47,000 | 6,620 |
| 1997-06-25 | 661 | 665 | 661 | 664 | 20,000 | 6,640 |
| 1997-06-24 | 676 | 676 | 668 | 670 | 39,000 | 6,700 |
| 1997-06-23 | 699 | 699 | 675 | 675 | 56,000 | 6,750 |
| 1997-06-20 | 694 | 697 | 694 | 697 | 43,000 | 6,970 |
| 1997-06-19 | 688 | 695 | 688 | 690 | 11,000 | 6,900 |
| 1997-06-18 | 691 | 695 | 683 | 695 | 12,000 | 6,950 |
| 1997-06-17 | 691 | 691 | 683 | 691 | 35,000 | 6,910 |
| 1997-06-16 | 691 | 692 | 690 | 692 | 7,000 | 6,920 |
| 1997-06-13 | 690 | 704 | 690 | 690 | 41,000 | 6,900 |
| 1997-06-12 | 699 | 703 | 690 | 700 | 37,000 | 7,000 |
| 1997-06-11 | 705 | 705 | 682 | 685 | 29,000 | 6,850 |
| 1997-06-10 | 700 | 706 | 699 | 706 | 37,000 | 7,060 |
| 1997-06-09 | 683 | 699 | 683 | 699 | 16,000 | 6,990 |
| 1997-06-06 | 680 | 690 | 680 | 682 | 19,000 | 6,820 |
| 1997-06-05 | 682 | 690 | 682 | 682 | 22,000 | 6,820 |
| 1997-06-04 | 704 | 704 | 690 | 692 | 6,000 | 6,920 |
| 1997-06-03 | 707 | 707 | 706 | 706 | 21,000 | 7,060 |
| 1997-06-02 | 707 | 707 | 691 | 704 | 15,000 | 7,040 |
| 1997-05-30 | 685 | 708 | 685 | 708 | 127,000 | 7,080 |
| 1997-05-29 | 680 | 685 | 675 | 685 | 32,000 | 6,850 |
| 1997-05-28 | 683 | 687 | 680 | 680 | 55,000 | 6,800 |
| 1997-05-27 | 682 | 688 | 681 | 687 | 25,000 | 6,870 |
| 1997-05-26 | 688 | 692 | 685 | 692 | 17,000 | 6,920 |
| 1997-05-23 | 667 | 690 | 667 | 688 | 196,000 | 6,880 |
| 1997-05-22 | 685 | 690 | 660 | 664 | 53,000 | 6,640 |
| 1997-05-21 | 695 | 695 | 690 | 694 | 47,000 | 6,940 |
| 1997-05-20 | 698 | 708 | 695 | 695 | 53,000 | 6,950 |
| 1997-05-19 | 693 | 710 | 693 | 705 | 501,000 | 7,050 |
| 1997-05-16 | 658 | 694 | 658 | 688 | 112,000 | 6,880 |
| 1997-05-15 | 656 | 662 | 656 | 657 | 64,000 | 6,570 |
| 1997-05-14 | 655 | 663 | 649 | 663 | 64,000 | 6,630 |
| 1997-05-13 | 630 | 657 | 630 | 657 | 136,000 | 6,570 |
| 1997-05-12 | 626 | 626 | 621 | 625 | 111,000 | 6,250 |
| 1997-05-09 | 609 | 635 | 609 | 626 | 246,000 | 6,260 |
| 1997-05-08 | 605 | 610 | 605 | 609 | 85,000 | 6,090 |
| 1997-05-07 | 600 | 613 | 600 | 611 | 136,000 | 6,110 |
| 1997-05-06 | 575 | 595 | 574 | 595 | 137,000 | 5,950 |
| 1997-05-02 | 576 | 576 | 564 | 564 | 52,000 | 5,640 |
| 1997-05-01 | 591 | 591 | 570 | 570 | 47,000 | 5,700 |
| 1997-04-30 | 587 | 593 | 587 | 591 | 266,000 | 5,910 |
| 1997-04-28 | 575 | 575 | 570 | 570 | 2,000 | 5,700 |
| 1997-04-25 | 580 | 580 | 575 | 575 | 7,000 | 5,750 |
| 1997-04-24 | 580 | 585 | 570 | 585 | 250,000 | 5,850 |
| 1997-04-23 | 590 | 595 | 585 | 590 | 240,000 | 5,900 |
| 1997-04-22 | 555 | 572 | 555 | 570 | 56,000 | 5,700 |
| 1997-04-21 | 550 | 557 | 540 | 546 | 247,000 | 5,460 |
| 1997-04-18 | 545 | 549 | 540 | 549 | 126,000 | 5,490 |
| 1997-04-17 | 540 | 546 | 536 | 545 | 67,000 | 5,450 |
| 1997-04-16 | 537 | 540 | 537 | 540 | 85,000 | 5,400 |
| 1997-04-15 | 540 | 545 | 536 | 536 | 22,000 | 5,360 |
| 1997-04-14 | 547 | 549 | 540 | 540 | 152,000 | 5,400 |
| 1997-04-11 | 550 | 554 | 547 | 547 | 42,000 | 5,470 |
| 1997-04-10 | 549 | 560 | 546 | 550 | 284,000 | 5,500 |
| 1997-04-09 | 550 | 552 | 546 | 550 | 46,000 | 5,500 |
| 1997-04-08 | 552 | 554 | 551 | 552 | 26,000 | 5,520 |
| 1997-04-07 | 577 | 577 | 555 | 572 | 81,000 | 5,720 |
| 1997-04-04 | 580 | 580 | 570 | 575 | 7,000 | 5,750 |
| 1997-04-03 | 588 | 588 | 581 | 586 | 27,000 | 5,860 |
| 1997-04-02 | 580 | 588 | 562 | 588 | 25,000 | 5,880 |
| 1997-04-01 | 551 | 561 | 550 | 560 | 184,000 | 5,600 |
| 1997-03-31 | 545 | 551 | 542 | 545 | 59,000 | 5,450 |
| 1997-03-28 | 553 | 553 | 540 | 542 | 59,000 | 5,420 |
| 1997-03-27 | 551 | 552 | 551 | 552 | 202,000 | 5,520 |
| 1997-03-26 | 542 | 550 | 542 | 550 | 11,000 | 5,500 |
| 1997-03-25 | 555 | 555 | 540 | 550 | 18,000 | 5,500 |
| 1997-03-24 | 565 | 570 | 545 | 555 | 44,000 | 5,550 |
| 1997-03-21 | 575 | 575 | 565 | 575 | 19,000 | 5,750 |
| 1997-03-19 | 577 | 585 | 571 | 571 | 65,000 | 5,710 |
| 1997-03-18 | 576 | 594 | 576 | 590 | 14,000 | 5,900 |
| 1997-03-17 | 596 | 596 | 571 | 571 | 9,000 | 5,710 |
| 1997-03-14 | 575 | 578 | 570 | 570 | 37,000 | 5,700 |
| 1997-03-13 | 595 | 595 | 590 | 590 | 6,000 | 5,900 |
| 1997-03-12 | 600 | 600 | 595 | 598 | 18,000 | 5,980 |
| 1997-03-11 | 585 | 599 | 580 | 599 | 19,000 | 5,990 |
| 1997-03-10 | 582 | 583 | 565 | 565 | 103,000 | 5,650 |
| 1997-03-07 | 584 | 584 | 582 | 582 | 31,000 | 5,820 |
| 1997-03-06 | 582 | 598 | 582 | 582 | 10,000 | 5,820 |
| 1997-03-05 | 574 | 587 | 574 | 580 | 86,000 | 5,800 |
| 1997-03-04 | 600 | 600 | 572 | 572 | 30,000 | 5,720 |
| 1997-03-03 | 571 | 580 | 570 | 570 | 15,000 | 5,700 |
| 1997-02-28 | 575 | 585 | 572 | 572 | 28,000 | 5,720 |
| 1997-02-27 | 582 | 585 | 582 | 585 | 73,000 | 5,850 |
| 1997-02-26 | 584 | 584 | 572 | 572 | 28,000 | 5,720 |
| 1997-02-25 | 559 | 564 | 549 | 564 | 14,000 | 5,640 |
| 1997-02-24 | 527 | 535 | 520 | 535 | 51,000 | 5,350 |
| 1997-02-21 | 535 | 535 | 516 | 517 | 32,000 | 5,170 |
| 1997-02-20 | 519 | 535 | 519 | 535 | 40,000 | 5,350 |
| 1997-02-19 | 515 | 518 | 506 | 506 | 53,000 | 5,060 |
| 1997-02-18 | 525 | 525 | 515 | 515 | 69,000 | 5,150 |
| 1997-02-17 | 525 | 526 | 515 | 525 | 37,000 | 5,250 |
| 1997-02-14 | 525 | 530 | 515 | 515 | 37,000 | 5,150 |
| 1997-02-13 | 540 | 544 | 530 | 539 | 88,000 | 5,390 |
| 1997-02-12 | 575 | 578 | 550 | 550 | 25,000 | 5,500 |
| 1997-02-10 | 575 | 583 | 570 | 575 | 20,000 | 5,750 |
| 1997-02-07 | 587 | 587 | 575 | 575 | 3,000 | 5,750 |
| 1997-02-06 | 594 | 594 | 588 | 588 | 14,000 | 5,880 |
| 1997-02-05 | 575 | 575 | 574 | 574 | 18,000 | 5,740 |
| 1997-02-04 | 593 | 593 | 585 | 585 | 30,000 | 5,850 |
| 1997-02-03 | 571 | 573 | 571 | 573 | 2,000 | 5,730 |
| 1997-01-31 | 568 | 570 | 560 | 569 | 31,000 | 5,690 |
| 1997-01-30 | 599 | 600 | 560 | 560 | 46,000 | 5,600 |
| 1997-01-29 | 600 | 600 | 590 | 600 | 41,000 | 6,000 |
| 1997-01-28 | 609 | 610 | 590 | 590 | 118,000 | 5,900 |
| 1997-01-27 | 610 | 610 | 610 | 610 | 11,000 | 6,100 |
| 1997-01-24 | 616 | 630 | 610 | 630 | 14,000 | 6,300 |
| 1997-01-23 | 630 | 630 | 616 | 620 | 11,000 | 6,200 |
| 1997-01-22 | 615 | 620 | 615 | 620 | 6,000 | 6,200 |
| 1997-01-21 | 610 | 620 | 610 | 620 | 16,000 | 6,200 |
| 1997-01-20 | 655 | 655 | 609 | 620 | 23,000 | 6,200 |
| 1997-01-17 | 650 | 650 | 645 | 645 | 19,000 | 6,450 |
| 1997-01-16 | 662 | 662 | 662 | 662 | 2,000 | 6,620 |
| 1997-01-14 | 661 | 661 | 642 | 642 | 16,000 | 6,420 |
| 1997-01-13 | 650 | 660 | 640 | 660 | 33,000 | 6,600 |
| 1997-01-10 | 715 | 715 | 660 | 660 | 38,000 | 6,600 |
| 1997-01-09 | 709 | 709 | 705 | 705 | 11,000 | 7,050 |
| 1997-01-08 | 729 | 729 | 718 | 718 | 22,000 | 7,180 |
| 1997-01-07 | 745 | 745 | 734 | 734 | 20,000 | 7,340 |
| 1997-01-06 | 706 | 706 | 705 | 705 | 3,000 | 7,050 |
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