9726 KNT-CTホールディングス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 239 | 248 | 239 | 248 | 21,000 | 2,480 |
| 2001-12-27 | 235 | 242 | 235 | 235 | 25,000 | 2,350 |
| 2001-12-26 | 245 | 246 | 238 | 238 | 36,000 | 2,380 |
| 2001-12-25 | 247 | 250 | 245 | 246 | 17,000 | 2,460 |
| 2001-12-21 | 250 | 252 | 246 | 252 | 20,000 | 2,520 |
| 2001-12-20 | 245 | 250 | 245 | 250 | 46,000 | 2,500 |
| 2001-12-19 | 243 | 252 | 243 | 245 | 25,000 | 2,450 |
| 2001-12-18 | 252 | 253 | 244 | 252 | 41,000 | 2,520 |
| 2001-12-17 | 249 | 252 | 246 | 248 | 23,000 | 2,480 |
| 2001-12-14 | 249 | 252 | 248 | 249 | 114,000 | 2,490 |
| 2001-12-13 | 253 | 257 | 251 | 254 | 18,000 | 2,540 |
| 2001-12-12 | 245 | 253 | 245 | 253 | 37,000 | 2,530 |
| 2001-12-11 | 247 | 251 | 247 | 247 | 14,000 | 2,470 |
| 2001-12-10 | 249 | 252 | 245 | 247 | 25,000 | 2,470 |
| 2001-12-07 | 248 | 250 | 248 | 250 | 18,000 | 2,500 |
| 2001-12-06 | 253 | 258 | 252 | 253 | 52,000 | 2,530 |
| 2001-12-05 | 247 | 250 | 243 | 250 | 56,000 | 2,500 |
| 2001-12-04 | 232 | 249 | 232 | 237 | 144,000 | 2,370 |
| 2001-12-03 | 250 | 253 | 223 | 227 | 226,000 | 2,270 |
| 2001-11-30 | 248 | 252 | 246 | 246 | 30,000 | 2,460 |
| 2001-11-29 | 256 | 256 | 248 | 248 | 123,000 | 2,480 |
| 2001-11-28 | 264 | 264 | 258 | 258 | 55,000 | 2,580 |
| 2001-11-27 | 268 | 268 | 261 | 261 | 44,000 | 2,610 |
| 2001-11-26 | 270 | 270 | 267 | 268 | 25,000 | 2,680 |
| 2001-11-22 | 273 | 273 | 268 | 270 | 19,000 | 2,700 |
| 2001-11-21 | 266 | 269 | 266 | 269 | 13,000 | 2,690 |
| 2001-11-20 | 270 | 270 | 266 | 266 | 22,000 | 2,660 |
| 2001-11-19 | 269 | 269 | 266 | 267 | 25,000 | 2,670 |
| 2001-11-16 | 270 | 271 | 269 | 270 | 31,000 | 2,700 |
| 2001-11-15 | 271 | 271 | 266 | 268 | 38,000 | 2,680 |
| 2001-11-14 | 261 | 268 | 261 | 265 | 18,000 | 2,650 |
| 2001-11-13 | 254 | 258 | 249 | 258 | 50,000 | 2,580 |
| 2001-11-12 | 253 | 260 | 252 | 260 | 18,000 | 2,600 |
| 2001-11-09 | 263 | 263 | 251 | 258 | 48,000 | 2,580 |
| 2001-11-08 | 273 | 273 | 265 | 268 | 18,000 | 2,680 |
| 2001-11-07 | 275 | 275 | 268 | 271 | 48,000 | 2,710 |
| 2001-11-06 | 264 | 275 | 264 | 270 | 33,000 | 2,700 |
| 2001-11-05 | 263 | 273 | 260 | 260 | 47,000 | 2,600 |
| 2001-11-02 | 265 | 268 | 260 | 260 | 50,000 | 2,600 |
| 2001-11-01 | 263 | 265 | 259 | 260 | 34,000 | 2,600 |
| 2001-10-31 | 265 | 267 | 258 | 258 | 37,000 | 2,580 |
| 2001-10-30 | 272 | 272 | 268 | 269 | 38,000 | 2,690 |
| 2001-10-29 | 269 | 283 | 269 | 278 | 64,000 | 2,780 |
| 2001-10-26 | 266 | 271 | 266 | 269 | 40,000 | 2,690 |
| 2001-10-25 | 269 | 269 | 260 | 260 | 64,000 | 2,600 |
| 2001-10-24 | 260 | 265 | 260 | 263 | 45,000 | 2,630 |
| 2001-10-23 | 258 | 263 | 258 | 263 | 27,000 | 2,630 |
| 2001-10-22 | 262 | 262 | 254 | 261 | 53,000 | 2,610 |
| 2001-10-19 | 258 | 262 | 256 | 260 | 25,000 | 2,600 |
| 2001-10-18 | 263 | 267 | 260 | 262 | 45,000 | 2,620 |
| 2001-10-17 | 256 | 263 | 256 | 258 | 13,000 | 2,580 |
| 2001-10-16 | 258 | 258 | 255 | 257 | 9,000 | 2,570 |
| 2001-10-15 | 250 | 257 | 250 | 257 | 14,000 | 2,570 |
| 2001-10-12 | 253 | 257 | 250 | 257 | 57,000 | 2,570 |
| 2001-10-11 | 239 | 244 | 239 | 244 | 33,000 | 2,440 |
| 2001-10-10 | 240 | 244 | 237 | 239 | 98,000 | 2,390 |
| 2001-10-09 | 241 | 250 | 241 | 244 | 129,000 | 2,440 |
| 2001-10-05 | 267 | 267 | 260 | 267 | 45,000 | 2,670 |
| 2001-10-04 | 260 | 270 | 260 | 268 | 73,000 | 2,680 |
| 2001-10-03 | 261 | 263 | 255 | 257 | 68,000 | 2,570 |
| 2001-10-02 | 257 | 261 | 245 | 261 | 45,000 | 2,610 |
| 2001-10-01 | 238 | 248 | 238 | 248 | 48,000 | 2,480 |
| 2001-09-28 | 236 | 241 | 235 | 241 | 58,000 | 2,410 |
| 2001-09-27 | 238 | 238 | 236 | 237 | 12,000 | 2,370 |
| 2001-09-26 | 234 | 238 | 233 | 238 | 19,000 | 2,380 |
| 2001-09-25 | 248 | 248 | 230 | 234 | 28,000 | 2,340 |
| 2001-09-21 | 225 | 243 | 220 | 233 | 75,000 | 2,330 |
| 2001-09-20 | 243 | 243 | 230 | 230 | 60,000 | 2,300 |
| 2001-09-19 | 226 | 247 | 226 | 240 | 60,000 | 2,400 |
| 2001-09-18 | 220 | 235 | 220 | 231 | 87,000 | 2,310 |
| 2001-09-17 | 235 | 236 | 225 | 225 | 103,000 | 2,250 |
| 2001-09-14 | 235 | 265 | 235 | 258 | 110,000 | 2,580 |
| 2001-09-13 | 220 | 242 | 220 | 235 | 122,000 | 2,350 |
| 2001-09-12 | 235 | 235 | 235 | 235 | 76,000 | 2,350 |
| 2001-09-11 | 275 | 275 | 273 | 275 | 19,000 | 2,750 |
| 2001-09-10 | 278 | 282 | 275 | 275 | 17,000 | 2,750 |
| 2001-09-07 | 285 | 285 | 280 | 280 | 14,000 | 2,800 |
| 2001-09-06 | 282 | 285 | 282 | 285 | 11,000 | 2,850 |
| 2001-09-05 | 292 | 292 | 281 | 292 | 26,000 | 2,920 |
| 2001-09-04 | 287 | 294 | 283 | 294 | 29,000 | 2,940 |
| 2001-09-03 | 293 | 295 | 285 | 294 | 25,000 | 2,940 |
| 2001-08-31 | 285 | 293 | 285 | 293 | 25,000 | 2,930 |
| 2001-08-30 | 297 | 297 | 284 | 285 | 40,000 | 2,850 |
| 2001-08-29 | 309 | 312 | 308 | 308 | 18,000 | 3,080 |
| 2001-08-28 | 300 | 310 | 298 | 308 | 59,000 | 3,080 |
| 2001-08-27 | 301 | 302 | 300 | 300 | 12,000 | 3,000 |
| 2001-08-24 | 300 | 301 | 300 | 301 | 7,000 | 3,010 |
| 2001-08-23 | 297 | 302 | 297 | 300 | 13,000 | 3,000 |
| 2001-08-22 | 295 | 302 | 295 | 302 | 19,000 | 3,020 |
| 2001-08-21 | 300 | 300 | 299 | 300 | 15,000 | 3,000 |
| 2001-08-20 | 300 | 302 | 298 | 299 | 26,000 | 2,990 |
| 2001-08-17 | 299 | 300 | 295 | 295 | 14,000 | 2,950 |
| 2001-08-16 | 300 | 300 | 298 | 298 | 10,000 | 2,980 |
| 2001-08-15 | 298 | 300 | 298 | 300 | 9,000 | 3,000 |
| 2001-08-14 | 298 | 300 | 295 | 300 | 11,000 | 3,000 |
| 2001-08-13 | 302 | 302 | 296 | 297 | 8,000 | 2,970 |
| 2001-08-10 | 298 | 300 | 297 | 297 | 15,000 | 2,970 |
| 2001-08-09 | 296 | 297 | 296 | 297 | 15,000 | 2,970 |
| 2001-08-08 | 300 | 301 | 298 | 301 | 8,000 | 3,010 |
| 2001-08-07 | 296 | 302 | 296 | 302 | 11,000 | 3,020 |
| 2001-08-06 | 295 | 298 | 295 | 297 | 7,000 | 2,970 |
| 2001-08-03 | 300 | 301 | 300 | 300 | 10,000 | 3,000 |
| 2001-08-02 | 300 | 302 | 298 | 302 | 45,000 | 3,020 |
| 2001-08-01 | 300 | 300 | 295 | 299 | 39,000 | 2,990 |
| 2001-07-31 | 288 | 295 | 287 | 295 | 25,000 | 2,950 |
| 2001-07-30 | 291 | 295 | 283 | 283 | 23,000 | 2,830 |
| 2001-07-27 | 300 | 301 | 298 | 301 | 27,000 | 3,010 |
| 2001-07-26 | 290 | 300 | 290 | 298 | 26,000 | 2,980 |
| 2001-07-25 | 289 | 290 | 288 | 290 | 18,000 | 2,900 |
| 2001-07-24 | 280 | 287 | 280 | 286 | 16,000 | 2,860 |
| 2001-07-23 | 300 | 300 | 268 | 282 | 45,000 | 2,820 |
| 2001-07-19 | 300 | 301 | 298 | 300 | 42,000 | 3,000 |
| 2001-07-18 | 303 | 303 | 298 | 300 | 106,000 | 3,000 |
| 2001-07-17 | 300 | 304 | 300 | 300 | 16,000 | 3,000 |
| 2001-07-16 | 300 | 301 | 300 | 300 | 23,000 | 3,000 |
| 2001-07-13 | 303 | 305 | 303 | 303 | 9,000 | 3,030 |
| 2001-07-12 | 301 | 305 | 301 | 305 | 18,000 | 3,050 |
| 2001-07-11 | 303 | 309 | 300 | 300 | 10,000 | 3,000 |
| 2001-07-10 | 300 | 305 | 300 | 303 | 36,000 | 3,030 |
| 2001-07-09 | 305 | 306 | 300 | 305 | 26,000 | 3,050 |
| 2001-07-06 | 305 | 310 | 305 | 305 | 6,000 | 3,050 |
| 2001-07-05 | 305 | 310 | 305 | 310 | 16,000 | 3,100 |
| 2001-07-04 | 309 | 317 | 308 | 317 | 13,000 | 3,170 |
| 2001-07-03 | 313 | 313 | 310 | 311 | 31,000 | 3,110 |
| 2001-07-02 | 315 | 318 | 311 | 313 | 23,000 | 3,130 |
| 2001-06-29 | 319 | 320 | 315 | 319 | 29,000 | 3,190 |
| 2001-06-28 | 320 | 320 | 315 | 319 | 25,000 | 3,190 |
| 2001-06-27 | 319 | 320 | 315 | 320 | 8,000 | 3,200 |
| 2001-06-26 | 315 | 320 | 315 | 320 | 16,000 | 3,200 |
| 2001-06-25 | 316 | 317 | 315 | 317 | 10,000 | 3,170 |
| 2001-06-22 | 315 | 315 | 312 | 315 | 32,000 | 3,150 |
| 2001-06-21 | 315 | 315 | 310 | 315 | 20,000 | 3,150 |
| 2001-06-20 | 310 | 311 | 310 | 311 | 22,000 | 3,110 |
| 2001-06-19 | 315 | 315 | 311 | 311 | 10,000 | 3,110 |
| 2001-06-18 | 312 | 319 | 310 | 317 | 38,000 | 3,170 |
| 2001-06-15 | 312 | 313 | 312 | 312 | 27,000 | 3,120 |
| 2001-06-14 | 314 | 314 | 311 | 312 | 11,000 | 3,120 |
| 2001-06-13 | 317 | 317 | 312 | 314 | 15,000 | 3,140 |
| 2001-06-12 | 315 | 324 | 312 | 313 | 51,000 | 3,130 |
| 2001-06-11 | 325 | 325 | 319 | 320 | 15,000 | 3,200 |
| 2001-06-08 | 321 | 325 | 319 | 322 | 112,000 | 3,220 |
| 2001-06-07 | 320 | 325 | 320 | 323 | 22,000 | 3,230 |
| 2001-06-06 | 320 | 322 | 319 | 321 | 19,000 | 3,210 |
| 2001-06-05 | 325 | 325 | 315 | 320 | 40,000 | 3,200 |
| 2001-06-04 | 315 | 322 | 311 | 322 | 52,000 | 3,220 |
| 2001-06-01 | 316 | 316 | 311 | 315 | 29,000 | 3,150 |
| 2001-05-31 | 315 | 315 | 310 | 310 | 28,000 | 3,100 |
| 2001-05-30 | 320 | 322 | 310 | 320 | 45,000 | 3,200 |
| 2001-05-29 | 322 | 323 | 320 | 322 | 34,000 | 3,220 |
| 2001-05-28 | 320 | 323 | 319 | 323 | 23,000 | 3,230 |
| 2001-05-25 | 312 | 318 | 312 | 318 | 16,000 | 3,180 |
| 2001-05-24 | 314 | 318 | 313 | 313 | 10,000 | 3,130 |
| 2001-05-23 | 312 | 318 | 311 | 314 | 19,000 | 3,140 |
| 2001-05-22 | 315 | 318 | 312 | 312 | 35,000 | 3,120 |
| 2001-05-21 | 315 | 320 | 315 | 318 | 17,000 | 3,180 |
| 2001-05-18 | 319 | 319 | 310 | 319 | 35,000 | 3,190 |
| 2001-05-17 | 319 | 319 | 315 | 319 | 29,000 | 3,190 |
| 2001-05-16 | 320 | 320 | 310 | 318 | 36,000 | 3,180 |
| 2001-05-15 | 322 | 322 | 319 | 320 | 23,000 | 3,200 |
| 2001-05-14 | 320 | 326 | 320 | 320 | 25,000 | 3,200 |
| 2001-05-11 | 327 | 328 | 322 | 322 | 54,000 | 3,220 |
| 2001-05-10 | 325 | 327 | 324 | 327 | 25,000 | 3,270 |
| 2001-05-09 | 330 | 334 | 326 | 329 | 51,000 | 3,290 |
| 2001-05-08 | 338 | 338 | 330 | 335 | 31,000 | 3,350 |
| 2001-05-07 | 328 | 342 | 325 | 342 | 98,000 | 3,420 |
| 2001-05-02 | 333 | 333 | 324 | 324 | 75,000 | 3,240 |
| 2001-05-01 | 320 | 330 | 319 | 330 | 81,000 | 3,300 |
| 2001-04-27 | 320 | 321 | 314 | 320 | 80,000 | 3,200 |
| 2001-04-26 | 319 | 322 | 316 | 317 | 124,000 | 3,170 |
| 2001-04-25 | 318 | 319 | 315 | 315 | 44,000 | 3,150 |
| 2001-04-24 | 315 | 317 | 310 | 317 | 41,000 | 3,170 |
| 2001-04-23 | 311 | 318 | 311 | 318 | 57,000 | 3,180 |
| 2001-04-20 | 312 | 314 | 310 | 314 | 37,000 | 3,140 |
| 2001-04-19 | 312 | 314 | 310 | 314 | 34,000 | 3,140 |
| 2001-04-18 | 315 | 315 | 310 | 314 | 32,000 | 3,140 |
| 2001-04-17 | 309 | 310 | 308 | 310 | 36,000 | 3,100 |
| 2001-04-16 | 307 | 309 | 307 | 307 | 7,000 | 3,070 |
| 2001-04-13 | 308 | 309 | 306 | 306 | 12,000 | 3,060 |
| 2001-04-12 | 317 | 317 | 310 | 310 | 43,000 | 3,100 |
| 2001-04-11 | 316 | 319 | 310 | 317 | 66,000 | 3,170 |
| 2001-04-10 | 314 | 318 | 314 | 318 | 100,000 | 3,180 |
| 2001-04-09 | 309 | 313 | 308 | 312 | 16,000 | 3,120 |
| 2001-04-06 | 315 | 315 | 306 | 312 | 57,000 | 3,120 |
| 2001-04-05 | 314 | 315 | 307 | 310 | 32,000 | 3,100 |
| 2001-04-04 | 306 | 314 | 300 | 314 | 148,000 | 3,140 |
| 2001-04-03 | 306 | 306 | 300 | 304 | 55,000 | 3,040 |
| 2001-04-02 | 307 | 307 | 301 | 301 | 40,000 | 3,010 |
| 2001-03-30 | 304 | 309 | 304 | 308 | 28,000 | 3,080 |
| 2001-03-29 | 308 | 308 | 302 | 302 | 33,000 | 3,020 |
| 2001-03-28 | 303 | 310 | 303 | 310 | 99,000 | 3,100 |
| 2001-03-27 | 300 | 304 | 295 | 301 | 71,000 | 3,010 |
| 2001-03-26 | 300 | 300 | 290 | 300 | 68,000 | 3,000 |
| 2001-03-23 | 297 | 297 | 290 | 293 | 18,000 | 2,930 |
| 2001-03-22 | 295 | 299 | 293 | 298 | 24,000 | 2,980 |
| 2001-03-21 | 290 | 299 | 285 | 299 | 45,000 | 2,990 |
| 2001-03-19 | 281 | 287 | 281 | 283 | 14,000 | 2,830 |
| 2001-03-16 | 289 | 290 | 284 | 285 | 21,000 | 2,850 |
| 2001-03-15 | 280 | 285 | 280 | 284 | 37,000 | 2,840 |
| 2001-03-14 | 286 | 290 | 285 | 290 | 34,000 | 2,900 |
| 2001-03-13 | 293 | 293 | 282 | 291 | 20,000 | 2,910 |
| 2001-03-12 | 295 | 300 | 293 | 295 | 31,000 | 2,950 |
| 2001-03-09 | 286 | 300 | 283 | 300 | 123,000 | 3,000 |
| 2001-03-08 | 286 | 286 | 280 | 284 | 19,000 | 2,840 |
| 2001-03-07 | 290 | 290 | 280 | 288 | 26,000 | 2,880 |
| 2001-03-06 | 283 | 283 | 280 | 283 | 50,000 | 2,830 |
| 2001-03-05 | 292 | 292 | 288 | 288 | 24,000 | 2,880 |
| 2001-03-02 | 304 | 304 | 295 | 295 | 45,000 | 2,950 |
| 2001-03-01 | 295 | 295 | 294 | 294 | 16,000 | 2,940 |
| 2001-02-28 | 295 | 299 | 295 | 295 | 52,000 | 2,950 |
| 2001-02-27 | 306 | 309 | 298 | 300 | 67,000 | 3,000 |
| 2001-02-26 | 294 | 305 | 294 | 305 | 89,000 | 3,050 |
| 2001-02-23 | 291 | 295 | 289 | 295 | 43,000 | 2,950 |
| 2001-02-22 | 278 | 290 | 278 | 289 | 71,000 | 2,890 |
| 2001-02-21 | 275 | 284 | 275 | 284 | 24,000 | 2,840 |
| 2001-02-20 | 280 | 280 | 278 | 278 | 36,000 | 2,780 |
| 2001-02-19 | 280 | 280 | 278 | 279 | 17,000 | 2,790 |
| 2001-02-16 | 280 | 284 | 280 | 280 | 22,000 | 2,800 |
| 2001-02-15 | 283 | 284 | 280 | 280 | 22,000 | 2,800 |
| 2001-02-14 | 285 | 285 | 280 | 280 | 26,000 | 2,800 |
| 2001-02-13 | 283 | 283 | 280 | 283 | 16,000 | 2,830 |
| 2001-02-09 | 279 | 283 | 277 | 283 | 20,000 | 2,830 |
| 2001-02-08 | 285 | 285 | 276 | 279 | 69,000 | 2,790 |
| 2001-02-07 | 272 | 275 | 271 | 275 | 30,000 | 2,750 |
| 2001-02-06 | 276 | 276 | 272 | 272 | 33,000 | 2,720 |
| 2001-02-05 | 277 | 278 | 276 | 277 | 25,000 | 2,770 |
| 2001-02-02 | 285 | 285 | 277 | 280 | 35,000 | 2,800 |
| 2001-02-01 | 281 | 281 | 276 | 281 | 53,000 | 2,810 |
| 2001-01-31 | 278 | 285 | 278 | 278 | 28,000 | 2,780 |
| 2001-01-30 | 275 | 280 | 275 | 279 | 43,000 | 2,790 |
| 2001-01-29 | 284 | 285 | 280 | 280 | 38,000 | 2,800 |
| 2001-01-26 | 295 | 295 | 285 | 285 | 38,000 | 2,850 |
| 2001-01-25 | 293 | 299 | 291 | 299 | 87,000 | 2,990 |
| 2001-01-24 | 295 | 297 | 294 | 294 | 54,000 | 2,940 |
| 2001-01-23 | 299 | 299 | 288 | 295 | 132,000 | 2,950 |
| 2001-01-22 | 282 | 290 | 280 | 280 | 135,000 | 2,800 |
| 2001-01-19 | 314 | 314 | 288 | 296 | 400,000 | 2,960 |
| 2001-01-18 | 308 | 324 | 303 | 303 | 849,000 | 3,030 |
| 2001-01-17 | 278 | 279 | 270 | 278 | 66,000 | 2,780 |
| 2001-01-16 | 273 | 275 | 270 | 274 | 71,000 | 2,740 |
| 2001-01-15 | 273 | 275 | 270 | 270 | 38,000 | 2,700 |
| 2001-01-12 | 269 | 270 | 260 | 265 | 116,000 | 2,650 |
| 2001-01-11 | 259 | 267 | 258 | 260 | 81,000 | 2,600 |
| 2001-01-10 | 260 | 260 | 250 | 258 | 111,000 | 2,580 |
| 2001-01-09 | 261 | 261 | 259 | 260 | 50,000 | 2,600 |
| 2001-01-05 | 265 | 265 | 259 | 259 | 109,000 | 2,590 |
| 2001-01-04 | 264 | 269 | 262 | 262 | 26,000 | 2,620 |
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
