9726 KNT-CTホールディングス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 263 | 268 | 263 | 265 | 17,000 | 2,650 |
| 2000-12-28 | 265 | 267 | 262 | 267 | 70,000 | 2,670 |
| 2000-12-27 | 269 | 269 | 265 | 267 | 45,000 | 2,670 |
| 2000-12-26 | 273 | 273 | 269 | 271 | 17,000 | 2,710 |
| 2000-12-25 | 275 | 275 | 266 | 266 | 19,000 | 2,660 |
| 2000-12-22 | 270 | 271 | 268 | 270 | 20,000 | 2,700 |
| 2000-12-21 | 270 | 271 | 266 | 270 | 24,000 | 2,700 |
| 2000-12-20 | 274 | 274 | 271 | 274 | 30,000 | 2,740 |
| 2000-12-19 | 282 | 282 | 276 | 277 | 26,000 | 2,770 |
| 2000-12-18 | 282 | 282 | 277 | 278 | 12,000 | 2,780 |
| 2000-12-15 | 275 | 282 | 275 | 277 | 15,000 | 2,770 |
| 2000-12-14 | 282 | 282 | 276 | 276 | 15,000 | 2,760 |
| 2000-12-13 | 283 | 283 | 276 | 276 | 11,000 | 2,760 |
| 2000-12-12 | 285 | 285 | 275 | 275 | 29,000 | 2,750 |
| 2000-12-11 | 280 | 284 | 280 | 280 | 25,000 | 2,800 |
| 2000-12-08 | 264 | 277 | 264 | 270 | 64,000 | 2,700 |
| 2000-12-07 | 285 | 285 | 278 | 285 | 23,000 | 2,850 |
| 2000-12-06 | 280 | 285 | 280 | 282 | 17,000 | 2,820 |
| 2000-12-05 | 281 | 283 | 276 | 276 | 20,000 | 2,760 |
| 2000-12-04 | 285 | 285 | 278 | 280 | 58,000 | 2,800 |
| 2000-12-01 | 271 | 280 | 271 | 280 | 28,000 | 2,800 |
| 2000-11-30 | 270 | 274 | 269 | 274 | 19,000 | 2,740 |
| 2000-11-29 | 273 | 274 | 270 | 272 | 19,000 | 2,720 |
| 2000-11-28 | 273 | 273 | 269 | 273 | 36,000 | 2,730 |
| 2000-11-27 | 267 | 274 | 267 | 274 | 12,000 | 2,740 |
| 2000-11-24 | 270 | 270 | 262 | 268 | 12,000 | 2,680 |
| 2000-11-22 | 261 | 270 | 261 | 270 | 21,000 | 2,700 |
| 2000-11-21 | 275 | 275 | 264 | 265 | 43,000 | 2,650 |
| 2000-11-20 | 270 | 270 | 260 | 267 | 48,000 | 2,670 |
| 2000-11-17 | 272 | 273 | 267 | 270 | 18,000 | 2,700 |
| 2000-11-16 | 278 | 278 | 273 | 273 | 12,000 | 2,730 |
| 2000-11-15 | 280 | 280 | 273 | 273 | 9,000 | 2,730 |
| 2000-11-14 | 277 | 280 | 269 | 280 | 24,000 | 2,800 |
| 2000-11-13 | 280 | 280 | 277 | 277 | 13,000 | 2,770 |
| 2000-11-10 | 287 | 287 | 280 | 285 | 28,000 | 2,850 |
| 2000-11-09 | 294 | 294 | 280 | 280 | 13,000 | 2,800 |
| 2000-11-08 | 300 | 300 | 290 | 290 | 10,000 | 2,900 |
| 2000-11-07 | 294 | 295 | 293 | 293 | 7,000 | 2,930 |
| 2000-11-06 | 285 | 295 | 275 | 294 | 25,000 | 2,940 |
| 2000-11-02 | 290 | 290 | 280 | 286 | 39,000 | 2,860 |
| 2000-11-01 | 279 | 289 | 279 | 289 | 14,000 | 2,890 |
| 2000-10-31 | 283 | 283 | 263 | 276 | 35,000 | 2,760 |
| 2000-10-30 | 284 | 288 | 284 | 288 | 8,000 | 2,880 |
| 2000-10-27 | 289 | 289 | 280 | 280 | 8,000 | 2,800 |
| 2000-10-26 | 281 | 290 | 278 | 290 | 13,000 | 2,900 |
| 2000-10-25 | 285 | 285 | 281 | 281 | 34,000 | 2,810 |
| 2000-10-24 | 290 | 290 | 280 | 288 | 28,000 | 2,880 |
| 2000-10-23 | 283 | 286 | 280 | 285 | 24,000 | 2,850 |
| 2000-10-20 | 281 | 285 | 278 | 280 | 20,000 | 2,800 |
| 2000-10-19 | 283 | 283 | 278 | 281 | 25,000 | 2,810 |
| 2000-10-18 | 289 | 289 | 282 | 282 | 17,000 | 2,820 |
| 2000-10-17 | 280 | 290 | 280 | 289 | 23,000 | 2,890 |
| 2000-10-16 | 298 | 298 | 281 | 289 | 34,000 | 2,890 |
| 2000-10-13 | 287 | 287 | 283 | 283 | 34,000 | 2,830 |
| 2000-10-12 | 291 | 292 | 289 | 289 | 31,000 | 2,890 |
| 2000-10-11 | 294 | 295 | 290 | 292 | 23,000 | 2,920 |
| 2000-10-10 | 299 | 299 | 295 | 295 | 30,000 | 2,950 |
| 2000-10-06 | 301 | 303 | 299 | 300 | 33,000 | 3,000 |
| 2000-10-05 | 306 | 308 | 303 | 303 | 24,000 | 3,030 |
| 2000-10-04 | 302 | 310 | 301 | 301 | 28,000 | 3,010 |
| 2000-10-03 | 319 | 319 | 301 | 303 | 36,000 | 3,030 |
| 2000-10-02 | 305 | 314 | 303 | 314 | 14,000 | 3,140 |
| 2000-09-29 | 308 | 310 | 304 | 310 | 36,000 | 3,100 |
| 2000-09-28 | 298 | 304 | 297 | 304 | 26,000 | 3,040 |
| 2000-09-27 | 296 | 297 | 295 | 296 | 9,000 | 2,960 |
| 2000-09-26 | 308 | 308 | 300 | 301 | 36,000 | 3,010 |
| 2000-09-25 | 292 | 308 | 292 | 308 | 38,000 | 3,080 |
| 2000-09-22 | 300 | 300 | 296 | 296 | 18,000 | 2,960 |
| 2000-09-21 | 296 | 309 | 296 | 309 | 45,000 | 3,090 |
| 2000-09-20 | 310 | 310 | 304 | 309 | 53,000 | 3,090 |
| 2000-09-19 | 305 | 310 | 298 | 309 | 34,000 | 3,090 |
| 2000-09-18 | 300 | 300 | 298 | 300 | 25,000 | 3,000 |
| 2000-09-14 | 300 | 305 | 299 | 305 | 22,000 | 3,050 |
| 2000-09-13 | 299 | 300 | 298 | 299 | 20,000 | 2,990 |
| 2000-09-12 | 300 | 305 | 299 | 299 | 17,000 | 2,990 |
| 2000-09-11 | 305 | 305 | 299 | 299 | 45,000 | 2,990 |
| 2000-09-08 | 305 | 306 | 305 | 305 | 58,000 | 3,050 |
| 2000-09-07 | 308 | 308 | 299 | 301 | 49,000 | 3,010 |
| 2000-09-06 | 307 | 308 | 304 | 308 | 36,000 | 3,080 |
| 2000-09-05 | 307 | 313 | 307 | 309 | 27,000 | 3,090 |
| 2000-09-04 | 323 | 323 | 304 | 304 | 52,000 | 3,040 |
| 2000-09-01 | 314 | 318 | 311 | 318 | 22,000 | 3,180 |
| 2000-08-31 | 316 | 318 | 311 | 311 | 26,000 | 3,110 |
| 2000-08-30 | 318 | 322 | 316 | 321 | 20,000 | 3,210 |
| 2000-08-29 | 323 | 323 | 313 | 319 | 28,000 | 3,190 |
| 2000-08-28 | 311 | 323 | 311 | 323 | 51,000 | 3,230 |
| 2000-08-25 | 326 | 330 | 325 | 330 | 14,000 | 3,300 |
| 2000-08-24 | 330 | 335 | 321 | 326 | 36,000 | 3,260 |
| 2000-08-23 | 317 | 329 | 316 | 325 | 34,000 | 3,250 |
| 2000-08-22 | 328 | 328 | 306 | 318 | 48,000 | 3,180 |
| 2000-08-21 | 330 | 338 | 328 | 330 | 23,000 | 3,300 |
| 2000-08-18 | 338 | 338 | 322 | 328 | 28,000 | 3,280 |
| 2000-08-17 | 338 | 338 | 338 | 338 | 5,000 | 3,380 |
| 2000-08-16 | 331 | 339 | 320 | 339 | 31,000 | 3,390 |
| 2000-08-15 | 343 | 343 | 329 | 330 | 23,000 | 3,300 |
| 2000-08-14 | 334 | 334 | 327 | 328 | 23,000 | 3,280 |
| 2000-08-11 | 340 | 345 | 331 | 335 | 25,000 | 3,350 |
| 2000-08-10 | 342 | 345 | 335 | 335 | 29,000 | 3,350 |
| 2000-08-09 | 337 | 340 | 337 | 339 | 11,000 | 3,390 |
| 2000-08-08 | 341 | 341 | 337 | 337 | 17,000 | 3,370 |
| 2000-08-07 | 341 | 342 | 340 | 342 | 10,000 | 3,420 |
| 2000-08-04 | 335 | 350 | 335 | 342 | 43,000 | 3,420 |
| 2000-08-03 | 340 | 341 | 332 | 332 | 24,000 | 3,320 |
| 2000-08-02 | 348 | 348 | 341 | 342 | 25,000 | 3,420 |
| 2000-08-01 | 333 | 341 | 333 | 337 | 25,000 | 3,370 |
| 2000-07-31 | 325 | 330 | 325 | 330 | 32,000 | 3,300 |
| 2000-07-28 | 339 | 339 | 330 | 333 | 26,000 | 3,330 |
| 2000-07-27 | 340 | 343 | 339 | 339 | 28,000 | 3,390 |
| 2000-07-26 | 360 | 360 | 345 | 345 | 20,000 | 3,450 |
| 2000-07-25 | 363 | 363 | 351 | 355 | 61,000 | 3,550 |
| 2000-07-24 | 342 | 368 | 334 | 368 | 70,000 | 3,680 |
| 2000-07-21 | 340 | 345 | 340 | 343 | 40,000 | 3,430 |
| 2000-07-19 | 344 | 344 | 335 | 340 | 36,000 | 3,400 |
| 2000-07-18 | 350 | 350 | 333 | 334 | 38,000 | 3,340 |
| 2000-07-17 | 355 | 365 | 354 | 356 | 38,000 | 3,560 |
| 2000-07-14 | 365 | 365 | 355 | 355 | 33,000 | 3,550 |
| 2000-07-13 | 365 | 368 | 364 | 365 | 56,000 | 3,650 |
| 2000-07-12 | 367 | 372 | 361 | 364 | 81,000 | 3,640 |
| 2000-07-11 | 365 | 368 | 362 | 367 | 38,000 | 3,670 |
| 2000-07-10 | 370 | 370 | 367 | 369 | 51,000 | 3,690 |
| 2000-07-07 | 350 | 365 | 347 | 365 | 80,000 | 3,650 |
| 2000-07-06 | 345 | 357 | 343 | 357 | 47,000 | 3,570 |
| 2000-07-05 | 359 | 361 | 345 | 357 | 111,000 | 3,570 |
| 2000-07-04 | 350 | 352 | 348 | 350 | 149,000 | 3,500 |
| 2000-07-03 | 334 | 350 | 330 | 344 | 185,000 | 3,440 |
| 2000-06-30 | 320 | 330 | 320 | 329 | 67,000 | 3,290 |
| 2000-06-29 | 317 | 320 | 316 | 319 | 29,000 | 3,190 |
| 2000-06-28 | 320 | 320 | 315 | 316 | 27,000 | 3,160 |
| 2000-06-27 | 320 | 320 | 318 | 318 | 24,000 | 3,180 |
| 2000-06-26 | 320 | 320 | 317 | 320 | 36,000 | 3,200 |
| 2000-06-23 | 318 | 320 | 313 | 320 | 72,000 | 3,200 |
| 2000-06-22 | 311 | 318 | 311 | 313 | 22,000 | 3,130 |
| 2000-06-21 | 308 | 318 | 308 | 312 | 46,000 | 3,120 |
| 2000-06-20 | 311 | 311 | 305 | 307 | 29,000 | 3,070 |
| 2000-06-19 | 310 | 310 | 306 | 309 | 10,000 | 3,090 |
| 2000-06-16 | 305 | 310 | 305 | 310 | 28,000 | 3,100 |
| 2000-06-15 | 310 | 313 | 306 | 306 | 7,000 | 3,060 |
| 2000-06-14 | 318 | 318 | 309 | 310 | 30,000 | 3,100 |
| 2000-06-13 | 310 | 315 | 310 | 315 | 37,000 | 3,150 |
| 2000-06-12 | 309 | 314 | 305 | 310 | 22,000 | 3,100 |
| 2000-06-09 | 302 | 308 | 302 | 308 | 33,000 | 3,080 |
| 2000-06-08 | 314 | 315 | 301 | 301 | 8,000 | 3,010 |
| 2000-06-07 | 310 | 315 | 306 | 310 | 15,000 | 3,100 |
| 2000-06-06 | 305 | 306 | 300 | 305 | 24,000 | 3,050 |
| 2000-06-05 | 315 | 318 | 310 | 313 | 13,000 | 3,130 |
| 2000-06-02 | 315 | 317 | 313 | 313 | 47,000 | 3,130 |
| 2000-06-01 | 310 | 313 | 310 | 313 | 26,000 | 3,130 |
| 2000-05-31 | 301 | 309 | 300 | 309 | 26,000 | 3,090 |
| 2000-05-30 | 308 | 310 | 299 | 299 | 12,000 | 2,990 |
| 2000-05-29 | 295 | 305 | 295 | 305 | 11,000 | 3,050 |
| 2000-05-26 | 301 | 302 | 295 | 295 | 30,000 | 2,950 |
| 2000-05-25 | 303 | 308 | 300 | 300 | 17,000 | 3,000 |
| 2000-05-24 | 300 | 301 | 295 | 301 | 26,000 | 3,010 |
| 2000-05-23 | 295 | 309 | 295 | 309 | 36,000 | 3,090 |
| 2000-05-22 | 305 | 305 | 295 | 295 | 19,000 | 2,950 |
| 2000-05-19 | 307 | 309 | 304 | 309 | 128,000 | 3,090 |
| 2000-05-18 | 315 | 315 | 307 | 308 | 27,000 | 3,080 |
| 2000-05-17 | 312 | 313 | 310 | 311 | 21,000 | 3,110 |
| 2000-05-16 | 310 | 315 | 310 | 310 | 23,000 | 3,100 |
| 2000-05-15 | 312 | 315 | 310 | 310 | 23,000 | 3,100 |
| 2000-05-12 | 315 | 319 | 312 | 312 | 15,000 | 3,120 |
| 2000-05-11 | 311 | 316 | 311 | 316 | 17,000 | 3,160 |
| 2000-05-10 | 320 | 322 | 317 | 322 | 40,000 | 3,220 |
| 2000-05-09 | 320 | 320 | 317 | 320 | 33,000 | 3,200 |
| 2000-05-08 | 320 | 322 | 318 | 320 | 43,000 | 3,200 |
| 2000-05-02 | 322 | 323 | 312 | 321 | 38,000 | 3,210 |
| 2000-05-01 | 298 | 317 | 297 | 317 | 59,000 | 3,170 |
| 2000-04-28 | 302 | 304 | 300 | 301 | 63,000 | 3,010 |
| 2000-04-27 | 306 | 306 | 301 | 302 | 35,000 | 3,020 |
| 2000-04-26 | 305 | 310 | 301 | 304 | 55,000 | 3,040 |
| 2000-04-25 | 305 | 308 | 300 | 302 | 58,000 | 3,020 |
| 2000-04-24 | 305 | 305 | 295 | 302 | 67,000 | 3,020 |
| 2000-04-21 | 304 | 305 | 295 | 300 | 48,000 | 3,000 |
| 2000-04-20 | 306 | 307 | 305 | 305 | 74,000 | 3,050 |
| 2000-04-19 | 301 | 308 | 290 | 291 | 166,000 | 2,910 |
| 2000-04-18 | 304 | 320 | 300 | 306 | 120,000 | 3,060 |
| 2000-04-17 | 320 | 326 | 312 | 314 | 60,000 | 3,140 |
| 2000-04-14 | 333 | 333 | 326 | 329 | 63,000 | 3,290 |
| 2000-04-13 | 330 | 332 | 329 | 332 | 41,000 | 3,320 |
| 2000-04-12 | 332 | 335 | 325 | 332 | 36,000 | 3,320 |
| 2000-04-11 | 330 | 332 | 328 | 332 | 30,000 | 3,320 |
| 2000-04-10 | 330 | 332 | 326 | 332 | 40,000 | 3,320 |
| 2000-04-07 | 330 | 330 | 325 | 326 | 75,000 | 3,260 |
| 2000-04-06 | 329 | 329 | 320 | 325 | 64,000 | 3,250 |
| 2000-04-05 | 330 | 331 | 325 | 330 | 44,000 | 3,300 |
| 2000-04-04 | 325 | 330 | 320 | 330 | 60,000 | 3,300 |
| 2000-04-03 | 330 | 335 | 320 | 321 | 125,000 | 3,210 |
| 2000-03-31 | 314 | 329 | 314 | 319 | 102,000 | 3,190 |
| 2000-03-30 | 305 | 311 | 305 | 308 | 127,000 | 3,080 |
| 2000-03-29 | 307 | 309 | 305 | 306 | 44,000 | 3,060 |
| 2000-03-28 | 308 | 308 | 302 | 302 | 26,000 | 3,020 |
| 2000-03-27 | 300 | 305 | 298 | 298 | 54,000 | 2,980 |
| 2000-03-24 | 300 | 303 | 290 | 290 | 33,000 | 2,900 |
| 2000-03-23 | 310 | 310 | 302 | 302 | 63,000 | 3,020 |
| 2000-03-22 | 304 | 310 | 304 | 307 | 135,000 | 3,070 |
| 2000-03-21 | 293 | 302 | 288 | 302 | 90,000 | 3,020 |
| 2000-03-17 | 270 | 300 | 270 | 293 | 49,000 | 2,930 |
| 2000-03-16 | 265 | 270 | 265 | 270 | 31,000 | 2,700 |
| 2000-03-15 | 270 | 270 | 260 | 261 | 30,000 | 2,610 |
| 2000-03-14 | 270 | 270 | 262 | 270 | 25,000 | 2,700 |
| 2000-03-13 | 270 | 272 | 267 | 270 | 25,000 | 2,700 |
| 2000-03-10 | 262 | 266 | 260 | 266 | 186,000 | 2,660 |
| 2000-03-09 | 262 | 267 | 261 | 263 | 33,000 | 2,630 |
| 2000-03-08 | 263 | 263 | 262 | 262 | 20,000 | 2,620 |
| 2000-03-07 | 264 | 266 | 260 | 266 | 30,000 | 2,660 |
| 2000-03-06 | 269 | 270 | 260 | 260 | 41,000 | 2,600 |
| 2000-03-03 | 272 | 275 | 271 | 273 | 23,000 | 2,730 |
| 2000-03-02 | 275 | 280 | 270 | 280 | 62,000 | 2,800 |
| 2000-03-01 | 266 | 282 | 266 | 280 | 36,000 | 2,800 |
| 2000-02-29 | 262 | 275 | 261 | 266 | 21,000 | 2,660 |
| 2000-02-28 | 260 | 262 | 260 | 262 | 20,000 | 2,620 |
| 2000-02-25 | 263 | 264 | 260 | 262 | 21,000 | 2,620 |
| 2000-02-24 | 255 | 272 | 255 | 264 | 24,000 | 2,640 |
| 2000-02-23 | 250 | 260 | 250 | 260 | 40,000 | 2,600 |
| 2000-02-22 | 256 | 256 | 250 | 252 | 37,000 | 2,520 |
| 2000-02-21 | 261 | 263 | 258 | 258 | 34,000 | 2,580 |
| 2000-02-18 | 265 | 265 | 261 | 261 | 33,000 | 2,610 |
| 2000-02-17 | 265 | 277 | 260 | 266 | 57,000 | 2,660 |
| 2000-02-16 | 265 | 270 | 263 | 267 | 50,000 | 2,670 |
| 2000-02-15 | 286 | 286 | 280 | 285 | 29,000 | 2,850 |
| 2000-02-14 | 289 | 291 | 280 | 285 | 36,000 | 2,850 |
| 2000-02-10 | 285 | 295 | 285 | 285 | 23,000 | 2,850 |
| 2000-02-09 | 292 | 295 | 285 | 285 | 31,000 | 2,850 |
| 2000-02-08 | 292 | 292 | 289 | 292 | 25,000 | 2,920 |
| 2000-02-07 | 290 | 290 | 289 | 289 | 23,000 | 2,890 |
| 2000-02-04 | 297 | 297 | 287 | 288 | 62,000 | 2,880 |
| 2000-02-03 | 292 | 299 | 291 | 299 | 19,000 | 2,990 |
| 2000-02-02 | 303 | 303 | 291 | 293 | 35,000 | 2,930 |
| 2000-02-01 | 290 | 290 | 285 | 290 | 31,000 | 2,900 |
| 2000-01-31 | 279 | 290 | 275 | 290 | 19,000 | 2,900 |
| 2000-01-28 | 283 | 287 | 280 | 280 | 41,000 | 2,800 |
| 2000-01-27 | 290 | 290 | 281 | 281 | 29,000 | 2,810 |
| 2000-01-26 | 290 | 290 | 285 | 290 | 55,000 | 2,900 |
| 2000-01-25 | 297 | 297 | 290 | 291 | 29,000 | 2,910 |
| 2000-01-24 | 295 | 298 | 291 | 292 | 33,000 | 2,920 |
| 2000-01-21 | 295 | 298 | 290 | 292 | 72,000 | 2,920 |
| 2000-01-20 | 305 | 305 | 290 | 290 | 77,000 | 2,900 |
| 2000-01-19 | 310 | 311 | 298 | 305 | 191,000 | 3,050 |
| 2000-01-18 | 299 | 314 | 299 | 308 | 307,000 | 3,080 |
| 2000-01-17 | 282 | 289 | 279 | 279 | 84,000 | 2,790 |
| 2000-01-14 | 278 | 279 | 271 | 277 | 60,000 | 2,770 |
| 2000-01-13 | 283 | 283 | 275 | 277 | 122,000 | 2,770 |
| 2000-01-12 | 269 | 283 | 266 | 278 | 193,000 | 2,780 |
| 2000-01-11 | 265 | 269 | 263 | 263 | 44,000 | 2,630 |
| 2000-01-07 | 265 | 268 | 263 | 265 | 71,000 | 2,650 |
| 2000-01-06 | 269 | 272 | 265 | 266 | 30,000 | 2,660 |
| 2000-01-05 | 272 | 272 | 261 | 268 | 58,000 | 2,680 |
| 2000-01-04 | 269 | 272 | 267 | 267 | 18,000 | 2,670 |
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
