9726 KNT-CTホールディングス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 176 | 186 | 176 | 185 | 35,000 | 1,850 |
| 2002-12-27 | 178 | 185 | 177 | 184 | 19,000 | 1,840 |
| 2002-12-26 | 182 | 182 | 178 | 179 | 24,000 | 1,790 |
| 2002-12-25 | 178 | 183 | 178 | 183 | 24,000 | 1,830 |
| 2002-12-24 | 185 | 185 | 175 | 178 | 54,000 | 1,780 |
| 2002-12-20 | 173 | 185 | 172 | 185 | 65,000 | 1,850 |
| 2002-12-19 | 172 | 174 | 170 | 172 | 42,000 | 1,720 |
| 2002-12-18 | 175 | 176 | 175 | 175 | 62,000 | 1,750 |
| 2002-12-17 | 177 | 178 | 175 | 175 | 70,000 | 1,750 |
| 2002-12-16 | 180 | 182 | 177 | 177 | 70,000 | 1,770 |
| 2002-12-13 | 185 | 185 | 182 | 182 | 135,000 | 1,820 |
| 2002-12-12 | 185 | 186 | 184 | 184 | 38,000 | 1,840 |
| 2002-12-11 | 191 | 191 | 186 | 188 | 33,000 | 1,880 |
| 2002-12-10 | 191 | 193 | 189 | 190 | 49,000 | 1,900 |
| 2002-12-09 | 197 | 197 | 193 | 194 | 12,000 | 1,940 |
| 2002-12-06 | 197 | 200 | 196 | 197 | 32,000 | 1,970 |
| 2002-12-05 | 199 | 200 | 196 | 199 | 25,000 | 1,990 |
| 2002-12-04 | 203 | 204 | 200 | 201 | 19,000 | 2,010 |
| 2002-12-03 | 204 | 204 | 199 | 204 | 37,000 | 2,040 |
| 2002-12-02 | 201 | 204 | 199 | 201 | 67,000 | 2,010 |
| 2002-11-29 | 196 | 209 | 196 | 209 | 44,000 | 2,090 |
| 2002-11-28 | 197 | 202 | 196 | 196 | 30,000 | 1,960 |
| 2002-11-27 | 194 | 200 | 194 | 197 | 27,000 | 1,970 |
| 2002-11-26 | 200 | 200 | 195 | 195 | 20,000 | 1,950 |
| 2002-11-25 | 196 | 200 | 190 | 198 | 62,000 | 1,980 |
| 2002-11-22 | 195 | 198 | 190 | 196 | 34,000 | 1,960 |
| 2002-11-21 | 189 | 192 | 187 | 192 | 24,000 | 1,920 |
| 2002-11-20 | 179 | 191 | 179 | 191 | 61,000 | 1,910 |
| 2002-11-19 | 194 | 195 | 185 | 185 | 30,000 | 1,850 |
| 2002-11-18 | 200 | 200 | 196 | 197 | 20,000 | 1,970 |
| 2002-11-15 | 197 | 201 | 197 | 201 | 19,000 | 2,010 |
| 2002-11-14 | 199 | 200 | 197 | 197 | 10,000 | 1,970 |
| 2002-11-13 | 200 | 200 | 198 | 200 | 23,000 | 2,000 |
| 2002-11-12 | 203 | 204 | 201 | 203 | 25,000 | 2,030 |
| 2002-11-11 | 210 | 213 | 205 | 205 | 13,000 | 2,050 |
| 2002-11-08 | 208 | 214 | 208 | 214 | 33,000 | 2,140 |
| 2002-11-07 | 214 | 214 | 211 | 213 | 15,000 | 2,130 |
| 2002-11-06 | 215 | 215 | 214 | 214 | 34,000 | 2,140 |
| 2002-11-05 | 206 | 214 | 203 | 214 | 39,000 | 2,140 |
| 2002-11-01 | 209 | 209 | 202 | 204 | 32,000 | 2,040 |
| 2002-10-31 | 215 | 215 | 209 | 209 | 15,000 | 2,090 |
| 2002-10-30 | 213 | 215 | 213 | 215 | 21,000 | 2,150 |
| 2002-10-29 | 207 | 213 | 207 | 213 | 11,000 | 2,130 |
| 2002-10-28 | 210 | 210 | 205 | 208 | 24,000 | 2,080 |
| 2002-10-25 | 203 | 210 | 202 | 210 | 32,000 | 2,100 |
| 2002-10-24 | 204 | 204 | 203 | 204 | 19,000 | 2,040 |
| 2002-10-23 | 200 | 213 | 200 | 212 | 55,000 | 2,120 |
| 2002-10-22 | 207 | 208 | 201 | 203 | 37,000 | 2,030 |
| 2002-10-21 | 212 | 214 | 207 | 214 | 48,000 | 2,140 |
| 2002-10-18 | 211 | 211 | 206 | 209 | 23,000 | 2,090 |
| 2002-10-17 | 204 | 210 | 204 | 210 | 36,000 | 2,100 |
| 2002-10-16 | 205 | 205 | 202 | 204 | 28,000 | 2,040 |
| 2002-10-15 | 196 | 198 | 187 | 196 | 80,000 | 1,960 |
| 2002-10-11 | 201 | 211 | 201 | 211 | 26,000 | 2,110 |
| 2002-10-10 | 202 | 207 | 180 | 200 | 88,000 | 2,000 |
| 2002-10-09 | 214 | 214 | 204 | 204 | 32,000 | 2,040 |
| 2002-10-08 | 212 | 215 | 212 | 214 | 14,000 | 2,140 |
| 2002-10-07 | 220 | 220 | 211 | 214 | 26,000 | 2,140 |
| 2002-10-04 | 224 | 224 | 221 | 221 | 15,000 | 2,210 |
| 2002-10-03 | 229 | 229 | 225 | 225 | 22,000 | 2,250 |
| 2002-10-02 | 235 | 235 | 224 | 224 | 50,000 | 2,240 |
| 2002-10-01 | 231 | 232 | 230 | 231 | 28,000 | 2,310 |
| 2002-09-30 | 235 | 235 | 231 | 233 | 29,000 | 2,330 |
| 2002-09-27 | 240 | 243 | 234 | 238 | 55,000 | 2,380 |
| 2002-09-26 | 243 | 243 | 232 | 232 | 37,000 | 2,320 |
| 2002-09-25 | 239 | 240 | 238 | 238 | 12,000 | 2,380 |
| 2002-09-24 | 230 | 241 | 230 | 241 | 37,000 | 2,410 |
| 2002-09-20 | 233 | 235 | 233 | 235 | 32,000 | 2,350 |
| 2002-09-19 | 226 | 234 | 226 | 232 | 34,000 | 2,320 |
| 2002-09-18 | 231 | 231 | 225 | 229 | 18,000 | 2,290 |
| 2002-09-17 | 221 | 230 | 221 | 230 | 29,000 | 2,300 |
| 2002-09-13 | 200 | 218 | 199 | 218 | 197,000 | 2,180 |
| 2002-09-12 | 234 | 234 | 221 | 225 | 49,000 | 2,250 |
| 2002-09-11 | 234 | 235 | 225 | 231 | 50,000 | 2,310 |
| 2002-09-10 | 229 | 234 | 226 | 234 | 52,000 | 2,340 |
| 2002-09-09 | 243 | 243 | 225 | 229 | 85,000 | 2,290 |
| 2002-09-06 | 246 | 246 | 239 | 239 | 30,000 | 2,390 |
| 2002-09-05 | 247 | 248 | 244 | 244 | 32,000 | 2,440 |
| 2002-09-04 | 242 | 244 | 241 | 242 | 52,000 | 2,420 |
| 2002-09-03 | 248 | 248 | 243 | 246 | 49,000 | 2,460 |
| 2002-09-02 | 252 | 252 | 247 | 248 | 30,000 | 2,480 |
| 2002-08-30 | 247 | 252 | 247 | 252 | 38,000 | 2,520 |
| 2002-08-29 | 250 | 251 | 246 | 246 | 41,000 | 2,460 |
| 2002-08-28 | 266 | 266 | 256 | 256 | 15,000 | 2,560 |
| 2002-08-27 | 268 | 270 | 258 | 262 | 56,000 | 2,620 |
| 2002-08-26 | 267 | 280 | 267 | 268 | 38,000 | 2,680 |
| 2002-08-23 | 270 | 281 | 270 | 281 | 48,000 | 2,810 |
| 2002-08-22 | 260 | 275 | 256 | 275 | 39,000 | 2,750 |
| 2002-08-21 | 257 | 260 | 256 | 260 | 38,000 | 2,600 |
| 2002-08-20 | 258 | 258 | 253 | 253 | 19,000 | 2,530 |
| 2002-08-19 | 258 | 258 | 250 | 257 | 27,000 | 2,570 |
| 2002-08-16 | 257 | 260 | 253 | 253 | 22,000 | 2,530 |
| 2002-08-15 | 250 | 256 | 247 | 256 | 20,000 | 2,560 |
| 2002-08-14 | 245 | 255 | 245 | 251 | 21,000 | 2,510 |
| 2002-08-13 | 244 | 247 | 244 | 245 | 24,000 | 2,450 |
| 2002-08-12 | 257 | 258 | 247 | 254 | 26,000 | 2,540 |
| 2002-08-09 | 251 | 257 | 241 | 257 | 44,000 | 2,570 |
| 2002-08-08 | 246 | 247 | 245 | 246 | 7,000 | 2,460 |
| 2002-08-07 | 242 | 249 | 242 | 245 | 13,000 | 2,450 |
| 2002-08-06 | 241 | 247 | 241 | 242 | 8,000 | 2,420 |
| 2002-08-05 | 250 | 252 | 245 | 245 | 13,000 | 2,450 |
| 2002-08-02 | 253 | 255 | 249 | 250 | 44,000 | 2,500 |
| 2002-08-01 | 256 | 256 | 251 | 251 | 15,000 | 2,510 |
| 2002-07-31 | 263 | 264 | 255 | 255 | 15,000 | 2,550 |
| 2002-07-30 | 256 | 280 | 253 | 263 | 71,000 | 2,630 |
| 2002-07-29 | 246 | 257 | 240 | 251 | 61,000 | 2,510 |
| 2002-07-26 | 244 | 251 | 236 | 251 | 59,000 | 2,510 |
| 2002-07-25 | 251 | 251 | 241 | 243 | 42,000 | 2,430 |
| 2002-07-24 | 240 | 243 | 240 | 240 | 15,000 | 2,400 |
| 2002-07-23 | 241 | 242 | 240 | 240 | 26,000 | 2,400 |
| 2002-07-22 | 240 | 254 | 240 | 242 | 32,000 | 2,420 |
| 2002-07-19 | 247 | 247 | 245 | 245 | 16,000 | 2,450 |
| 2002-07-18 | 249 | 251 | 246 | 246 | 15,000 | 2,460 |
| 2002-07-17 | 242 | 246 | 242 | 246 | 31,000 | 2,460 |
| 2002-07-16 | 258 | 258 | 250 | 250 | 45,000 | 2,500 |
| 2002-07-15 | 261 | 261 | 259 | 259 | 11,000 | 2,590 |
| 2002-07-12 | 261 | 264 | 261 | 261 | 17,000 | 2,610 |
| 2002-07-11 | 266 | 266 | 263 | 264 | 12,000 | 2,640 |
| 2002-07-10 | 272 | 274 | 271 | 273 | 6,000 | 2,730 |
| 2002-07-09 | 273 | 274 | 270 | 274 | 10,000 | 2,740 |
| 2002-07-08 | 275 | 275 | 273 | 273 | 20,000 | 2,730 |
| 2002-07-05 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2002-07-04 | 270 | 272 | 270 | 270 | 15,000 | 2,700 |
| 2002-07-03 | 263 | 276 | 263 | 276 | 18,000 | 2,760 |
| 2002-07-02 | 265 | 268 | 263 | 268 | 31,000 | 2,680 |
| 2002-07-01 | 265 | 267 | 260 | 262 | 22,000 | 2,620 |
| 2002-06-28 | 257 | 263 | 257 | 263 | 34,000 | 2,630 |
| 2002-06-27 | 260 | 260 | 257 | 257 | 20,000 | 2,570 |
| 2002-06-26 | 261 | 264 | 260 | 260 | 11,000 | 2,600 |
| 2002-06-25 | 268 | 279 | 266 | 266 | 23,000 | 2,660 |
| 2002-06-24 | 259 | 273 | 259 | 273 | 26,000 | 2,730 |
| 2002-06-21 | 261 | 264 | 261 | 262 | 6,000 | 2,620 |
| 2002-06-20 | 261 | 261 | 255 | 259 | 23,000 | 2,590 |
| 2002-06-19 | 269 | 272 | 262 | 263 | 28,000 | 2,630 |
| 2002-06-18 | 269 | 269 | 264 | 269 | 23,000 | 2,690 |
| 2002-06-17 | 278 | 279 | 269 | 269 | 35,000 | 2,690 |
| 2002-06-14 | 290 | 290 | 279 | 279 | 191,000 | 2,790 |
| 2002-06-13 | 285 | 285 | 280 | 280 | 33,000 | 2,800 |
| 2002-06-12 | 281 | 285 | 280 | 285 | 22,000 | 2,850 |
| 2002-06-11 | 281 | 284 | 281 | 282 | 8,000 | 2,820 |
| 2002-06-10 | 288 | 288 | 280 | 281 | 31,000 | 2,810 |
| 2002-06-07 | 288 | 290 | 286 | 287 | 22,000 | 2,870 |
| 2002-06-06 | 293 | 293 | 287 | 287 | 46,000 | 2,870 |
| 2002-06-05 | 295 | 299 | 290 | 296 | 41,000 | 2,960 |
| 2002-06-04 | 297 | 298 | 294 | 296 | 68,000 | 2,960 |
| 2002-06-03 | 289 | 296 | 288 | 296 | 43,000 | 2,960 |
| 2002-05-31 | 290 | 292 | 286 | 286 | 34,000 | 2,860 |
| 2002-05-30 | 290 | 294 | 283 | 291 | 55,000 | 2,910 |
| 2002-05-29 | 295 | 295 | 290 | 290 | 24,000 | 2,900 |
| 2002-05-28 | 293 | 296 | 291 | 295 | 45,000 | 2,950 |
| 2002-05-27 | 292 | 297 | 291 | 291 | 27,000 | 2,910 |
| 2002-05-24 | 285 | 290 | 282 | 290 | 33,000 | 2,900 |
| 2002-05-23 | 282 | 285 | 280 | 280 | 51,000 | 2,800 |
| 2002-05-22 | 279 | 282 | 279 | 280 | 18,000 | 2,800 |
| 2002-05-21 | 282 | 282 | 279 | 282 | 13,000 | 2,820 |
| 2002-05-20 | 277 | 284 | 277 | 281 | 25,000 | 2,810 |
| 2002-05-17 | 282 | 284 | 276 | 278 | 47,000 | 2,780 |
| 2002-05-16 | 277 | 282 | 277 | 282 | 10,000 | 2,820 |
| 2002-05-15 | 280 | 282 | 276 | 276 | 26,000 | 2,760 |
| 2002-05-14 | 278 | 280 | 275 | 275 | 10,000 | 2,750 |
| 2002-05-13 | 278 | 278 | 275 | 278 | 9,000 | 2,780 |
| 2002-05-10 | 284 | 284 | 275 | 275 | 49,000 | 2,750 |
| 2002-05-09 | 281 | 281 | 278 | 280 | 12,000 | 2,800 |
| 2002-05-08 | 278 | 280 | 277 | 278 | 12,000 | 2,780 |
| 2002-05-07 | 284 | 284 | 276 | 278 | 25,000 | 2,780 |
| 2002-05-02 | 287 | 287 | 281 | 281 | 21,000 | 2,810 |
| 2002-05-01 | 281 | 284 | 279 | 282 | 24,000 | 2,820 |
| 2002-04-30 | 287 | 287 | 280 | 280 | 27,000 | 2,800 |
| 2002-04-26 | 290 | 290 | 277 | 287 | 40,000 | 2,870 |
| 2002-04-25 | 289 | 289 | 286 | 286 | 13,000 | 2,860 |
| 2002-04-24 | 292 | 293 | 281 | 286 | 32,000 | 2,860 |
| 2002-04-23 | 285 | 293 | 284 | 293 | 30,000 | 2,930 |
| 2002-04-22 | 282 | 288 | 278 | 288 | 23,000 | 2,880 |
| 2002-04-19 | 275 | 282 | 275 | 282 | 37,000 | 2,820 |
| 2002-04-18 | 278 | 283 | 272 | 276 | 83,000 | 2,760 |
| 2002-04-17 | 280 | 283 | 279 | 283 | 12,000 | 2,830 |
| 2002-04-16 | 275 | 279 | 272 | 273 | 53,000 | 2,730 |
| 2002-04-15 | 280 | 280 | 275 | 275 | 13,000 | 2,750 |
| 2002-04-12 | 283 | 283 | 279 | 280 | 40,000 | 2,800 |
| 2002-04-11 | 292 | 292 | 283 | 283 | 20,000 | 2,830 |
| 2002-04-10 | 291 | 295 | 288 | 291 | 30,000 | 2,910 |
| 2002-04-09 | 296 | 297 | 290 | 290 | 26,000 | 2,900 |
| 2002-04-08 | 296 | 296 | 295 | 295 | 10,000 | 2,950 |
| 2002-04-05 | 296 | 298 | 296 | 296 | 13,000 | 2,960 |
| 2002-04-04 | 285 | 296 | 285 | 295 | 29,000 | 2,950 |
| 2002-04-03 | 280 | 286 | 280 | 286 | 13,000 | 2,860 |
| 2002-04-02 | 282 | 283 | 279 | 280 | 32,000 | 2,800 |
| 2002-04-01 | 283 | 283 | 272 | 283 | 36,000 | 2,830 |
| 2002-03-29 | 288 | 288 | 270 | 270 | 31,000 | 2,700 |
| 2002-03-28 | 295 | 295 | 288 | 288 | 39,000 | 2,880 |
| 2002-03-27 | 284 | 295 | 284 | 295 | 22,000 | 2,950 |
| 2002-03-26 | 288 | 290 | 279 | 279 | 12,000 | 2,790 |
| 2002-03-25 | 294 | 294 | 270 | 284 | 38,000 | 2,840 |
| 2002-03-22 | 294 | 294 | 290 | 294 | 28,000 | 2,940 |
| 2002-03-20 | 299 | 299 | 295 | 295 | 52,000 | 2,950 |
| 2002-03-19 | 298 | 299 | 297 | 299 | 28,000 | 2,990 |
| 2002-03-18 | 298 | 298 | 295 | 295 | 18,000 | 2,950 |
| 2002-03-15 | 296 | 300 | 291 | 299 | 48,000 | 2,990 |
| 2002-03-14 | 296 | 296 | 291 | 291 | 56,000 | 2,910 |
| 2002-03-13 | 300 | 300 | 295 | 296 | 49,000 | 2,960 |
| 2002-03-12 | 291 | 300 | 291 | 300 | 53,000 | 3,000 |
| 2002-03-11 | 290 | 295 | 290 | 292 | 57,000 | 2,920 |
| 2002-03-08 | 288 | 295 | 285 | 295 | 179,000 | 2,950 |
| 2002-03-07 | 295 | 295 | 285 | 288 | 38,000 | 2,880 |
| 2002-03-06 | 290 | 295 | 289 | 290 | 39,000 | 2,900 |
| 2002-03-05 | 300 | 302 | 295 | 295 | 150,000 | 2,950 |
| 2002-03-04 | 281 | 300 | 281 | 293 | 120,000 | 2,930 |
| 2002-03-01 | 273 | 276 | 270 | 276 | 78,000 | 2,760 |
| 2002-02-28 | 259 | 273 | 257 | 270 | 83,000 | 2,700 |
| 2002-02-27 | 244 | 256 | 244 | 256 | 61,000 | 2,560 |
| 2002-02-26 | 245 | 251 | 241 | 249 | 87,000 | 2,490 |
| 2002-02-25 | 246 | 250 | 243 | 245 | 44,000 | 2,450 |
| 2002-02-22 | 254 | 254 | 246 | 250 | 74,000 | 2,500 |
| 2002-02-21 | 239 | 246 | 239 | 246 | 80,000 | 2,460 |
| 2002-02-20 | 238 | 243 | 238 | 240 | 45,000 | 2,400 |
| 2002-02-19 | 237 | 237 | 232 | 237 | 18,000 | 2,370 |
| 2002-02-18 | 240 | 240 | 237 | 237 | 25,000 | 2,370 |
| 2002-02-15 | 237 | 239 | 235 | 237 | 34,000 | 2,370 |
| 2002-02-14 | 239 | 239 | 235 | 238 | 52,000 | 2,380 |
| 2002-02-13 | 235 | 239 | 235 | 237 | 71,000 | 2,370 |
| 2002-02-12 | 235 | 235 | 228 | 231 | 64,000 | 2,310 |
| 2002-02-08 | 221 | 232 | 220 | 230 | 107,000 | 2,300 |
| 2002-02-07 | 209 | 220 | 209 | 219 | 50,000 | 2,190 |
| 2002-02-06 | 195 | 209 | 195 | 209 | 104,000 | 2,090 |
| 2002-02-05 | 190 | 204 | 188 | 202 | 260,000 | 2,020 |
| 2002-02-04 | 217 | 218 | 210 | 214 | 165,000 | 2,140 |
| 2002-02-01 | 241 | 245 | 239 | 242 | 33,000 | 2,420 |
| 2002-01-31 | 239 | 245 | 239 | 242 | 34,000 | 2,420 |
| 2002-01-30 | 245 | 245 | 237 | 240 | 24,000 | 2,400 |
| 2002-01-29 | 248 | 248 | 240 | 240 | 31,000 | 2,400 |
| 2002-01-28 | 239 | 248 | 239 | 248 | 15,000 | 2,480 |
| 2002-01-25 | 243 | 243 | 237 | 239 | 13,000 | 2,390 |
| 2002-01-24 | 242 | 243 | 239 | 243 | 16,000 | 2,430 |
| 2002-01-23 | 240 | 243 | 238 | 242 | 35,000 | 2,420 |
| 2002-01-22 | 251 | 253 | 247 | 250 | 37,000 | 2,500 |
| 2002-01-21 | 248 | 252 | 245 | 252 | 33,000 | 2,520 |
| 2002-01-18 | 240 | 245 | 237 | 245 | 16,000 | 2,450 |
| 2002-01-17 | 236 | 241 | 236 | 241 | 18,000 | 2,410 |
| 2002-01-16 | 243 | 243 | 237 | 239 | 24,000 | 2,390 |
| 2002-01-15 | 240 | 240 | 235 | 235 | 27,000 | 2,350 |
| 2002-01-11 | 250 | 250 | 235 | 235 | 59,000 | 2,350 |
| 2002-01-10 | 245 | 245 | 240 | 243 | 30,000 | 2,430 |
| 2002-01-09 | 242 | 245 | 235 | 244 | 59,000 | 2,440 |
| 2002-01-08 | 242 | 242 | 234 | 234 | 20,000 | 2,340 |
| 2002-01-07 | 257 | 257 | 225 | 235 | 92,000 | 2,350 |
| 2002-01-04 | 245 | 249 | 245 | 246 | 19,000 | 2,460 |
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