1. HOME >
  2. 株価時系列 >
  3. 9726 >
  4. 2004年

9726 KNT-CTホールディングス(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3025625625325458,0002,540
2004-12-2925125425125469,0002,540
2004-12-28250252247251150,0002,510
2004-12-27252258251253301,0002,530
2004-12-24257261256259211,0002,590
2004-12-22257257253256114,0002,560
2004-12-21250257250255175,0002,550
2004-12-20252252248250100,0002,500
2004-12-1724724924624993,0002,490
2004-12-1624824924624779,0002,470
2004-12-1525325324925062,0002,500
2004-12-14256258246250188,0002,500
2004-12-13258265254254560,0002,540
2004-12-10254262253258421,0002,580
2004-12-09250254249253192,0002,530
2004-12-0824825024724983,0002,490
2004-12-0724825024624985,0002,490
2004-12-06250250247248129,0002,480
2004-12-03249251248250115,0002,500
2004-12-0225025024724859,0002,480
2004-12-0124624924624841,0002,480
2004-11-3025025124824844,0002,480
2004-11-29248252247251120,0002,510
2004-11-2624924924724755,0002,470
2004-11-2524824924524761,0002,470
2004-11-2424424824424560,0002,450
2004-11-2224724724324465,0002,440
2004-11-1924824924724754,0002,470
2004-11-1825025024824839,0002,480
2004-11-1724824924624853,0002,480
2004-11-1625325324924979,0002,490
2004-11-1524925224925299,0002,520
2004-11-1224324724324776,0002,470
2004-11-1124724824624633,0002,460
2004-11-1024824824724767,0002,470
2004-11-0925125124724881,0002,480
2004-11-08253254251251116,0002,510
2004-11-0525225425125286,0002,520
2004-11-0425025124825081,0002,500
2004-11-0225025024224693,0002,460
2004-11-01247248241246158,0002,460
2004-10-2924124224024269,0002,420
2004-10-2824124324024170,0002,410
2004-10-2724124224024134,0002,410
2004-10-2623824123824063,0002,400
2004-10-2524024023823861,0002,380
2004-10-2224024224024189,0002,410
2004-10-2124224324124193,0002,410
2004-10-2024524524124182,0002,410
2004-10-19243246243245110,0002,450
2004-10-18243246242242108,0002,420
2004-10-15244244242242102,0002,420
2004-10-14250250244244261,0002,440
2004-10-13253253250250397,0002,500
2004-10-12253257252252305,0002,520
2004-10-08251254251252635,0002,520
2004-10-07251251250251244,0002,510
2004-10-06250250248250294,0002,500
2004-10-05242251242250349,0002,500
2004-10-04240241240241270,0002,410
2004-10-01240240238238213,0002,380
2004-09-30239241239239103,0002,390
2004-09-29243247238238363,0002,380
2004-09-28241250241242221,0002,420
2004-09-2724024424024178,0002,410
2004-09-24240241239239178,0002,390
2004-09-22249249242243178,0002,430
2004-09-21254254248248183,0002,480
2004-09-17260260252253164,0002,530
2004-09-16266266260260204,0002,600
2004-09-1526826926626664,0002,660
2004-09-1426727026726879,0002,680
2004-09-13265267265266170,0002,660
2004-09-10274274263264350,0002,640
2004-09-09274275273273118,0002,730
2004-09-08274276274274122,0002,740
2004-09-07277280273273197,0002,730
2004-09-0627627727527789,0002,770
2004-09-03274276273275100,0002,750
2004-09-02277277272273279,0002,730
2004-09-01280280276277174,0002,770
2004-08-31279280277277215,0002,770
2004-08-30285285276280633,0002,800
2004-08-27300306295295148,0002,950
2004-08-2630630630230249,0003,020
2004-08-2530630629930245,0003,020
2004-08-2430030530030580,0003,050
2004-08-2329430329430259,0003,020
2004-08-2029529829429538,0002,950
2004-08-1928929428929421,0002,940
2004-08-1829329328729129,0002,910
2004-08-1729729829129374,0002,930
2004-08-1629229228428829,0002,880
2004-08-1329629628829197,0002,910
2004-08-1229429829329458,0002,940
2004-08-1129629629029368,0002,930
2004-08-1028929228729244,0002,920
2004-08-0927728927728840,0002,880
2004-08-06293293282287102,0002,870
2004-08-0528729328729274,0002,920
2004-08-0428028527528569,0002,850
2004-08-0329029128228479,0002,840
2004-08-02297297289289162,0002,890
2004-07-30292294285293139,0002,930
2004-07-29294295281284207,0002,840
2004-07-28298305289290190,0002,900
2004-07-27305305288288120,0002,880
2004-07-2630530629530278,0003,020
2004-07-23315315302305219,0003,050
2004-07-2231431431231240,0003,120
2004-07-21312314310314107,0003,140
2004-07-2031731731231255,0003,120
2004-07-1631731831631751,0003,170
2004-07-1531731931731770,0003,170
2004-07-1432132131731749,0003,170
2004-07-1332232331732076,0003,200
2004-07-12321328320322198,0003,220
2004-07-09322322319320143,0003,200
2004-07-0832532531731772,0003,170
2004-07-07324325314324138,0003,240
2004-07-06326332325329175,0003,290
2004-07-05325330323325162,0003,250
2004-07-02344344338340122,0003,400
2004-07-01342351342344391,0003,440
2004-06-30339347339347562,0003,470
2004-06-29324340324336271,0003,360
2004-06-28316320316320129,0003,200
2004-06-2531731831431650,0003,160
2004-06-24314316312314118,0003,140
2004-06-23311315307315189,0003,150
2004-06-22315315310311123,0003,110
2004-06-2131431731331479,0003,140
2004-06-1831331531031073,0003,100
2004-06-1731631631331450,0003,140
2004-06-16313317312315149,0003,150
2004-06-1531431431031178,0003,110
2004-06-14313313310312108,0003,120
2004-06-11303308303308174,0003,080
2004-06-1030630830130559,0003,050
2004-06-09301306300303157,0003,030
2004-06-08305306301301132,0003,010
2004-06-07305306303304128,0003,040
2004-06-0430230730030375,0003,030
2004-06-0331231230230494,0003,040
2004-06-0231531530931068,0003,100
2004-06-01309314308313169,0003,130
2004-05-3130931030730853,0003,080
2004-05-28307310306309184,0003,090
2004-05-2730530630230655,0003,060
2004-05-26301307301307150,0003,070
2004-05-25306306298299240,0002,990
2004-05-24301315301305649,0003,050
2004-05-21298300297300125,0003,000
2004-05-20295297294297280,0002,970
2004-05-19291294288294172,0002,940
2004-05-18300301290292167,0002,920
2004-05-17313313298300143,0003,000
2004-05-1432032031231379,0003,130
2004-05-1332632731332177,0003,210
2004-05-1231833031632671,0003,260
2004-05-11305320305312132,0003,120
2004-05-10326329311312209,0003,120
2004-05-07342348333338211,0003,380
2004-05-06350361350352148,0003,520
2004-04-30351360348352237,0003,520
2004-04-28355355350350143,0003,500
2004-04-2735535835335594,0003,550
2004-04-26355357354355102,0003,550
2004-04-23360362357359102,0003,590
2004-04-2235936135735890,0003,580
2004-04-2136036235736093,0003,600
2004-04-20359363355362149,0003,620
2004-04-19367368353354230,0003,540
2004-04-16356364356362272,0003,620
2004-04-15353360351352332,0003,520
2004-04-14353354351353117,0003,530
2004-04-13354357351353172,0003,530
2004-04-12348355345352364,0003,520
2004-04-09340352340343655,0003,430
2004-04-08339360338356640,0003,560
2004-04-07325340323333445,0003,330
2004-04-06323323316321147,0003,210
2004-04-05318323315318318,0003,180
2004-04-02312316306306202,0003,060
2004-04-01320320310311133,0003,110
2004-03-3131831830831778,0003,170
2004-03-3032032031031671,0003,160
2004-03-2931931931631875,0003,180
2004-03-26313319313318101,0003,180
2004-03-2531331430831171,0003,110
2004-03-24313314306309123,0003,090
2004-03-23313315305308165,0003,080
2004-03-22323323318318111,0003,180
2004-03-19325326320322365,0003,220
2004-03-18302329300317649,0003,170
2004-03-1728629428529265,0002,920
2004-03-1629229228528634,0002,860
2004-03-1529029428929278,0002,920
2004-03-12285286281285205,0002,850
2004-03-1129029529029365,0002,930
2004-03-10286291285290213,0002,900
2004-03-09286286283285164,0002,850
2004-03-0828928928328383,0002,830
2004-03-05277287277286172,0002,860
2004-03-04262279262276232,0002,760
2004-03-0326326426126172,0002,610
2004-03-0226326326126351,0002,630
2004-03-01265266260263138,0002,630
2004-02-27247257247255176,0002,550
2004-02-26247255246251172,0002,510
2004-02-2524925224825230,0002,520
2004-02-2425025124724932,0002,490
2004-02-2325025125025128,0002,510
2004-02-2025225525025034,0002,500
2004-02-1925825925225336,0002,530
2004-02-1825826025625934,0002,590
2004-02-1725225725125731,0002,570
2004-02-16245253245253126,0002,530
2004-02-1324224523924537,0002,450
2004-02-1224124123823844,0002,380
2004-02-1023824023824020,0002,400
2004-02-0923924023923917,0002,390
2004-02-0624024123823820,0002,380
2004-02-0523924123923920,0002,390
2004-02-0424024524024037,0002,400
2004-02-0324324524024257,0002,420
2004-02-0224324624324352,0002,430
2004-01-3024524824024354,0002,430
2004-01-2924924924124451,0002,440
2004-01-2825025525025156,0002,510
2004-01-2725225625025159,0002,510
2004-01-2625525525125232,0002,520
2004-01-2325525925425522,0002,550
2004-01-2225325925325458,0002,540
2004-01-2125526125525859,0002,580
2004-01-2025526025425479,0002,540
2004-01-1925425625325415,0002,540
2004-01-1625025325025321,0002,530
2004-01-1525325325025049,0002,500
2004-01-1425725725225225,0002,520
2004-01-1325625825525651,0002,560
2004-01-0925325525125126,0002,510
2004-01-0824825324625344,0002,530
2004-01-0724524824424629,0002,460
2004-01-0624925024724742,0002,470
2004-01-0524924924624817,0002,480

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