9726 KNT-CTホールディングス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 377 | 379 | 375 | 377 | 139,000 | 3,770 |
| 2006-12-28 | 383 | 385 | 376 | 378 | 257,000 | 3,780 |
| 2006-12-27 | 384 | 386 | 379 | 383 | 166,000 | 3,830 |
| 2006-12-26 | 377 | 383 | 377 | 383 | 206,000 | 3,830 |
| 2006-12-25 | 384 | 385 | 377 | 377 | 474,000 | 3,770 |
| 2006-12-22 | 391 | 393 | 385 | 387 | 278,000 | 3,870 |
| 2006-12-21 | 391 | 395 | 388 | 389 | 306,000 | 3,890 |
| 2006-12-20 | 390 | 391 | 387 | 390 | 284,000 | 3,900 |
| 2006-12-19 | 395 | 395 | 390 | 391 | 357,000 | 3,910 |
| 2006-12-18 | 401 | 401 | 393 | 396 | 244,000 | 3,960 |
| 2006-12-15 | 405 | 406 | 401 | 401 | 308,000 | 4,010 |
| 2006-12-14 | 401 | 404 | 400 | 403 | 291,000 | 4,030 |
| 2006-12-13 | 395 | 400 | 394 | 400 | 337,000 | 4,000 |
| 2006-12-12 | 396 | 399 | 392 | 393 | 286,000 | 3,930 |
| 2006-12-11 | 385 | 392 | 385 | 389 | 376,000 | 3,890 |
| 2006-12-08 | 383 | 385 | 382 | 383 | 210,000 | 3,830 |
| 2006-12-07 | 380 | 384 | 377 | 382 | 151,000 | 3,820 |
| 2006-12-06 | 381 | 383 | 376 | 383 | 179,000 | 3,830 |
| 2006-12-05 | 385 | 385 | 381 | 381 | 122,000 | 3,810 |
| 2006-12-04 | 385 | 387 | 380 | 384 | 259,000 | 3,840 |
| 2006-12-01 | 386 | 391 | 385 | 386 | 193,000 | 3,860 |
| 2006-11-30 | 385 | 387 | 383 | 385 | 158,000 | 3,850 |
| 2006-11-29 | 379 | 382 | 375 | 382 | 247,000 | 3,820 |
| 2006-11-28 | 364 | 376 | 359 | 374 | 257,000 | 3,740 |
| 2006-11-27 | 362 | 366 | 355 | 365 | 166,000 | 3,650 |
| 2006-11-24 | 361 | 361 | 354 | 360 | 155,000 | 3,600 |
| 2006-11-22 | 350 | 364 | 350 | 362 | 131,000 | 3,620 |
| 2006-11-21 | 351 | 353 | 346 | 350 | 171,000 | 3,500 |
| 2006-11-20 | 360 | 363 | 344 | 346 | 474,000 | 3,460 |
| 2006-11-17 | 364 | 365 | 360 | 360 | 116,000 | 3,600 |
| 2006-11-16 | 368 | 369 | 364 | 364 | 103,000 | 3,640 |
| 2006-11-15 | 370 | 372 | 362 | 363 | 128,000 | 3,630 |
| 2006-11-14 | 354 | 367 | 354 | 366 | 167,000 | 3,660 |
| 2006-11-13 | 367 | 367 | 353 | 354 | 236,000 | 3,540 |
| 2006-11-10 | 365 | 367 | 362 | 366 | 210,000 | 3,660 |
| 2006-11-09 | 372 | 375 | 367 | 368 | 236,000 | 3,680 |
| 2006-11-08 | 376 | 378 | 372 | 372 | 184,000 | 3,720 |
| 2006-11-07 | 382 | 382 | 375 | 375 | 146,000 | 3,750 |
| 2006-11-06 | 379 | 384 | 371 | 372 | 262,000 | 3,720 |
| 2006-11-02 | 385 | 385 | 378 | 379 | 270,000 | 3,790 |
| 2006-11-01 | 380 | 383 | 378 | 383 | 279,000 | 3,830 |
| 2006-10-31 | 392 | 392 | 379 | 379 | 671,000 | 3,790 |
| 2006-10-30 | 393 | 395 | 387 | 387 | 222,000 | 3,870 |
| 2006-10-27 | 394 | 398 | 390 | 392 | 309,000 | 3,920 |
| 2006-10-26 | 404 | 404 | 386 | 391 | 469,000 | 3,910 |
| 2006-10-25 | 405 | 407 | 400 | 401 | 204,000 | 4,010 |
| 2006-10-24 | 407 | 411 | 405 | 405 | 153,000 | 4,050 |
| 2006-10-23 | 412 | 412 | 408 | 411 | 159,000 | 4,110 |
| 2006-10-20 | 412 | 413 | 407 | 412 | 126,000 | 4,120 |
| 2006-10-19 | 407 | 415 | 405 | 413 | 237,000 | 4,130 |
| 2006-10-18 | 407 | 407 | 398 | 403 | 147,000 | 4,030 |
| 2006-10-17 | 411 | 413 | 404 | 405 | 154,000 | 4,050 |
| 2006-10-16 | 410 | 410 | 404 | 409 | 285,000 | 4,090 |
| 2006-10-13 | 387 | 399 | 386 | 398 | 271,000 | 3,980 |
| 2006-10-12 | 385 | 393 | 384 | 387 | 250,000 | 3,870 |
| 2006-10-11 | 400 | 405 | 385 | 390 | 472,000 | 3,900 |
| 2006-10-10 | 404 | 406 | 398 | 402 | 298,000 | 4,020 |
| 2006-10-06 | 412 | 412 | 405 | 406 | 176,000 | 4,060 |
| 2006-10-05 | 415 | 416 | 408 | 415 | 176,000 | 4,150 |
| 2006-10-04 | 427 | 427 | 405 | 406 | 353,000 | 4,060 |
| 2006-10-03 | 421 | 425 | 419 | 423 | 145,000 | 4,230 |
| 2006-10-02 | 418 | 420 | 413 | 418 | 153,000 | 4,180 |
| 2006-09-29 | 415 | 417 | 410 | 415 | 138,000 | 4,150 |
| 2006-09-28 | 403 | 410 | 403 | 410 | 225,000 | 4,100 |
| 2006-09-27 | 395 | 401 | 395 | 400 | 144,000 | 4,000 |
| 2006-09-26 | 403 | 403 | 394 | 397 | 118,000 | 3,970 |
| 2006-09-25 | 397 | 403 | 393 | 400 | 167,000 | 4,000 |
| 2006-09-22 | 401 | 402 | 398 | 400 | 127,000 | 4,000 |
| 2006-09-21 | 403 | 405 | 401 | 401 | 147,000 | 4,010 |
| 2006-09-20 | 409 | 410 | 398 | 402 | 280,000 | 4,020 |
| 2006-09-19 | 409 | 418 | 406 | 409 | 155,000 | 4,090 |
| 2006-09-15 | 412 | 412 | 407 | 409 | 94,000 | 4,090 |
| 2006-09-14 | 406 | 412 | 406 | 408 | 146,000 | 4,080 |
| 2006-09-13 | 417 | 420 | 403 | 405 | 262,000 | 4,050 |
| 2006-09-12 | 417 | 422 | 415 | 415 | 140,000 | 4,150 |
| 2006-09-11 | 420 | 424 | 417 | 419 | 159,000 | 4,190 |
| 2006-09-08 | 420 | 426 | 420 | 423 | 350,000 | 4,230 |
| 2006-09-07 | 429 | 429 | 422 | 422 | 178,000 | 4,220 |
| 2006-09-06 | 429 | 430 | 429 | 429 | 105,000 | 4,290 |
| 2006-09-05 | 425 | 430 | 425 | 429 | 263,000 | 4,290 |
| 2006-09-04 | 428 | 432 | 422 | 423 | 287,000 | 4,230 |
| 2006-09-01 | 430 | 430 | 425 | 427 | 238,000 | 4,270 |
| 2006-08-31 | 441 | 441 | 431 | 433 | 384,000 | 4,330 |
| 2006-08-30 | 447 | 453 | 439 | 440 | 331,000 | 4,400 |
| 2006-08-29 | 445 | 448 | 444 | 445 | 177,000 | 4,450 |
| 2006-08-28 | 446 | 446 | 438 | 438 | 103,000 | 4,380 |
| 2006-08-25 | 447 | 448 | 440 | 445 | 99,000 | 4,450 |
| 2006-08-24 | 449 | 449 | 444 | 446 | 126,000 | 4,460 |
| 2006-08-23 | 451 | 454 | 447 | 448 | 235,000 | 4,480 |
| 2006-08-22 | 451 | 453 | 446 | 447 | 235,000 | 4,470 |
| 2006-08-21 | 452 | 454 | 450 | 450 | 92,000 | 4,500 |
| 2006-08-18 | 455 | 456 | 449 | 451 | 241,000 | 4,510 |
| 2006-08-17 | 456 | 458 | 451 | 451 | 167,000 | 4,510 |
| 2006-08-16 | 453 | 457 | 449 | 451 | 186,000 | 4,510 |
| 2006-08-15 | 446 | 450 | 444 | 450 | 236,000 | 4,500 |
| 2006-08-14 | 435 | 447 | 433 | 447 | 167,000 | 4,470 |
| 2006-08-11 | 431 | 437 | 431 | 434 | 372,000 | 4,340 |
| 2006-08-10 | 439 | 445 | 439 | 441 | 146,000 | 4,410 |
| 2006-08-09 | 438 | 440 | 433 | 439 | 131,000 | 4,390 |
| 2006-08-08 | 446 | 449 | 438 | 441 | 207,000 | 4,410 |
| 2006-08-07 | 464 | 464 | 443 | 451 | 305,000 | 4,510 |
| 2006-08-04 | 464 | 468 | 457 | 464 | 426,000 | 4,640 |
| 2006-08-03 | 450 | 458 | 447 | 454 | 584,000 | 4,540 |
| 2006-08-02 | 435 | 439 | 428 | 439 | 261,000 | 4,390 |
| 2006-08-01 | 433 | 439 | 426 | 432 | 225,000 | 4,320 |
| 2006-07-31 | 425 | 434 | 420 | 429 | 460,000 | 4,290 |
| 2006-07-28 | 414 | 415 | 405 | 415 | 453,000 | 4,150 |
| 2006-07-27 | 416 | 417 | 404 | 410 | 483,000 | 4,100 |
| 2006-07-26 | 430 | 432 | 411 | 413 | 462,000 | 4,130 |
| 2006-07-25 | 425 | 428 | 414 | 416 | 194,000 | 4,160 |
| 2006-07-24 | 426 | 426 | 410 | 419 | 272,000 | 4,190 |
| 2006-07-21 | 430 | 430 | 420 | 423 | 229,000 | 4,230 |
| 2006-07-20 | 420 | 431 | 417 | 431 | 202,000 | 4,310 |
| 2006-07-19 | 405 | 417 | 404 | 405 | 261,000 | 4,050 |
| 2006-07-18 | 431 | 431 | 402 | 403 | 538,000 | 4,030 |
| 2006-07-14 | 450 | 451 | 441 | 441 | 331,000 | 4,410 |
| 2006-07-13 | 450 | 459 | 442 | 452 | 374,000 | 4,520 |
| 2006-07-12 | 458 | 458 | 440 | 451 | 420,000 | 4,510 |
| 2006-07-11 | 453 | 461 | 449 | 453 | 381,000 | 4,530 |
| 2006-07-10 | 445 | 457 | 437 | 456 | 293,000 | 4,560 |
| 2006-07-07 | 473 | 479 | 451 | 458 | 399,000 | 4,580 |
| 2006-07-06 | 461 | 475 | 461 | 472 | 524,000 | 4,720 |
| 2006-07-05 | 468 | 474 | 461 | 470 | 602,000 | 4,700 |
| 2006-07-04 | 463 | 478 | 455 | 475 | 948,000 | 4,750 |
| 2006-07-03 | 441 | 449 | 436 | 449 | 1,053,000 | 4,490 |
| 2006-06-30 | 430 | 434 | 425 | 429 | 653,000 | 4,290 |
| 2006-06-29 | 430 | 430 | 423 | 424 | 210,000 | 4,240 |
| 2006-06-28 | 428 | 430 | 424 | 429 | 352,000 | 4,290 |
| 2006-06-27 | 434 | 436 | 430 | 433 | 250,000 | 4,330 |
| 2006-06-26 | 439 | 441 | 423 | 433 | 1,580,000 | 4,330 |
| 2006-06-23 | 459 | 459 | 436 | 449 | 586,000 | 4,490 |
| 2006-06-22 | 457 | 466 | 457 | 461 | 115,000 | 4,610 |
| 2006-06-21 | 466 | 470 | 451 | 455 | 268,000 | 4,550 |
| 2006-06-20 | 475 | 476 | 460 | 461 | 294,000 | 4,610 |
| 2006-06-19 | 460 | 475 | 460 | 472 | 300,000 | 4,720 |
| 2006-06-16 | 470 | 472 | 460 | 462 | 289,000 | 4,620 |
| 2006-06-15 | 440 | 460 | 440 | 452 | 502,000 | 4,520 |
| 2006-06-14 | 420 | 437 | 420 | 433 | 222,000 | 4,330 |
| 2006-06-13 | 430 | 442 | 426 | 429 | 213,000 | 4,290 |
| 2006-06-12 | 419 | 445 | 416 | 443 | 322,000 | 4,430 |
| 2006-06-09 | 421 | 436 | 412 | 420 | 387,000 | 4,200 |
| 2006-06-08 | 431 | 436 | 398 | 421 | 1,289,000 | 4,210 |
| 2006-06-07 | 461 | 464 | 455 | 456 | 193,000 | 4,560 |
| 2006-06-06 | 468 | 470 | 459 | 464 | 241,000 | 4,640 |
| 2006-06-05 | 457 | 479 | 452 | 473 | 381,000 | 4,730 |
| 2006-06-02 | 450 | 460 | 420 | 456 | 602,000 | 4,560 |
| 2006-06-01 | 467 | 468 | 449 | 450 | 386,000 | 4,500 |
| 2006-05-31 | 460 | 470 | 459 | 466 | 284,000 | 4,660 |
| 2006-05-30 | 475 | 477 | 467 | 470 | 274,000 | 4,700 |
| 2006-05-29 | 485 | 485 | 473 | 474 | 282,000 | 4,740 |
| 2006-05-26 | 476 | 483 | 473 | 480 | 410,000 | 4,800 |
| 2006-05-25 | 485 | 494 | 485 | 486 | 297,000 | 4,860 |
| 2006-05-24 | 488 | 494 | 475 | 483 | 299,000 | 4,830 |
| 2006-05-23 | 500 | 500 | 480 | 480 | 418,000 | 4,800 |
| 2006-05-22 | 512 | 523 | 503 | 503 | 446,000 | 5,030 |
| 2006-05-19 | 500 | 503 | 494 | 503 | 394,000 | 5,030 |
| 2006-05-18 | 483 | 503 | 467 | 500 | 631,000 | 5,000 |
| 2006-05-17 | 491 | 498 | 460 | 488 | 1,494,000 | 4,880 |
| 2006-05-16 | 516 | 523 | 490 | 490 | 554,000 | 4,900 |
| 2006-05-15 | 518 | 522 | 505 | 514 | 657,000 | 5,140 |
| 2006-05-12 | 525 | 530 | 516 | 523 | 453,000 | 5,230 |
| 2006-05-11 | 540 | 551 | 527 | 531 | 554,000 | 5,310 |
| 2006-05-10 | 562 | 562 | 538 | 541 | 850,000 | 5,410 |
| 2006-05-09 | 567 | 570 | 563 | 563 | 474,000 | 5,630 |
| 2006-05-08 | 571 | 575 | 567 | 574 | 253,000 | 5,740 |
| 2006-05-02 | 573 | 574 | 562 | 570 | 236,000 | 5,700 |
| 2006-05-01 | 585 | 585 | 568 | 572 | 487,000 | 5,720 |
| 2006-04-28 | 566 | 580 | 561 | 577 | 535,000 | 5,770 |
| 2006-04-27 | 567 | 568 | 560 | 561 | 632,000 | 5,610 |
| 2006-04-26 | 576 | 576 | 564 | 567 | 474,000 | 5,670 |
| 2006-04-25 | 573 | 582 | 565 | 575 | 443,000 | 5,750 |
| 2006-04-24 | 582 | 585 | 560 | 563 | 780,000 | 5,630 |
| 2006-04-21 | 592 | 595 | 575 | 579 | 392,000 | 5,790 |
| 2006-04-20 | 591 | 600 | 588 | 592 | 456,000 | 5,920 |
| 2006-04-19 | 615 | 617 | 590 | 592 | 818,000 | 5,920 |
| 2006-04-18 | 565 | 605 | 561 | 598 | 1,405,000 | 5,980 |
| 2006-04-17 | 595 | 596 | 569 | 574 | 692,000 | 5,740 |
| 2006-04-14 | 596 | 600 | 595 | 598 | 431,000 | 5,980 |
| 2006-04-13 | 610 | 612 | 593 | 600 | 1,005,000 | 6,000 |
| 2006-04-12 | 622 | 622 | 606 | 612 | 953,000 | 6,120 |
| 2006-04-11 | 618 | 629 | 611 | 623 | 1,793,000 | 6,230 |
| 2006-04-10 | 597 | 610 | 593 | 609 | 1,375,000 | 6,090 |
| 2006-04-07 | 585 | 596 | 582 | 593 | 2,282,000 | 5,930 |
| 2006-04-06 | 570 | 575 | 566 | 569 | 686,000 | 5,690 |
| 2006-04-05 | 555 | 563 | 555 | 562 | 825,000 | 5,620 |
| 2006-04-04 | 557 | 565 | 550 | 557 | 821,000 | 5,570 |
| 2006-04-03 | 550 | 551 | 542 | 547 | 956,000 | 5,470 |
| 2006-03-31 | 528 | 539 | 528 | 538 | 655,000 | 5,380 |
| 2006-03-30 | 523 | 525 | 520 | 524 | 327,000 | 5,240 |
| 2006-03-29 | 519 | 522 | 514 | 518 | 254,000 | 5,180 |
| 2006-03-28 | 515 | 519 | 512 | 514 | 257,000 | 5,140 |
| 2006-03-27 | 529 | 529 | 513 | 514 | 379,000 | 5,140 |
| 2006-03-24 | 521 | 530 | 521 | 524 | 258,000 | 5,240 |
| 2006-03-23 | 539 | 543 | 519 | 524 | 491,000 | 5,240 |
| 2006-03-22 | 515 | 531 | 512 | 530 | 740,000 | 5,300 |
| 2006-03-20 | 498 | 513 | 496 | 510 | 682,000 | 5,100 |
| 2006-03-17 | 493 | 496 | 489 | 494 | 327,000 | 4,940 |
| 2006-03-16 | 494 | 497 | 485 | 488 | 463,000 | 4,880 |
| 2006-03-15 | 493 | 497 | 485 | 494 | 592,000 | 4,940 |
| 2006-03-14 | 498 | 503 | 476 | 483 | 1,037,000 | 4,830 |
| 2006-03-13 | 481 | 495 | 481 | 494 | 862,000 | 4,940 |
| 2006-03-10 | 476 | 479 | 465 | 476 | 648,000 | 4,760 |
| 2006-03-09 | 458 | 472 | 458 | 471 | 851,000 | 4,710 |
| 2006-03-08 | 460 | 465 | 454 | 457 | 427,000 | 4,570 |
| 2006-03-07 | 477 | 478 | 460 | 464 | 693,000 | 4,640 |
| 2006-03-06 | 471 | 483 | 467 | 481 | 717,000 | 4,810 |
| 2006-03-03 | 490 | 490 | 457 | 466 | 1,543,000 | 4,660 |
| 2006-03-02 | 519 | 523 | 491 | 493 | 1,035,000 | 4,930 |
| 2006-03-01 | 541 | 541 | 512 | 519 | 879,000 | 5,190 |
| 2006-02-28 | 555 | 555 | 535 | 541 | 499,000 | 5,410 |
| 2006-02-27 | 567 | 577 | 556 | 556 | 650,000 | 5,560 |
| 2006-02-24 | 547 | 557 | 536 | 554 | 344,000 | 5,540 |
| 2006-02-23 | 541 | 549 | 533 | 547 | 254,000 | 5,470 |
| 2006-02-22 | 521 | 536 | 519 | 533 | 380,000 | 5,330 |
| 2006-02-21 | 490 | 535 | 490 | 516 | 559,000 | 5,160 |
| 2006-02-20 | 499 | 514 | 475 | 495 | 891,000 | 4,950 |
| 2006-02-17 | 561 | 562 | 502 | 529 | 637,000 | 5,290 |
| 2006-02-16 | 572 | 580 | 542 | 555 | 581,000 | 5,550 |
| 2006-02-15 | 586 | 594 | 571 | 576 | 440,000 | 5,760 |
| 2006-02-14 | 580 | 607 | 553 | 583 | 668,000 | 5,830 |
| 2006-02-13 | 610 | 614 | 575 | 575 | 985,000 | 5,750 |
| 2006-02-10 | 644 | 645 | 606 | 616 | 508,000 | 6,160 |
| 2006-02-09 | 649 | 657 | 631 | 638 | 1,108,000 | 6,380 |
| 2006-02-08 | 630 | 664 | 626 | 639 | 2,210,000 | 6,390 |
| 2006-02-07 | 620 | 630 | 615 | 626 | 359,000 | 6,260 |
| 2006-02-06 | 610 | 615 | 599 | 612 | 430,000 | 6,120 |
| 2006-02-03 | 611 | 614 | 596 | 599 | 911,000 | 5,990 |
| 2006-02-02 | 622 | 637 | 614 | 615 | 296,000 | 6,150 |
| 2006-02-01 | 632 | 644 | 620 | 620 | 552,000 | 6,200 |
| 2006-01-31 | 649 | 649 | 637 | 640 | 539,000 | 6,400 |
| 2006-01-30 | 635 | 655 | 631 | 651 | 1,231,000 | 6,510 |
| 2006-01-27 | 610 | 618 | 605 | 618 | 370,000 | 6,180 |
| 2006-01-26 | 593 | 610 | 593 | 601 | 420,000 | 6,010 |
| 2006-01-25 | 594 | 602 | 587 | 592 | 567,000 | 5,920 |
| 2006-01-24 | 579 | 598 | 564 | 594 | 689,000 | 5,940 |
| 2006-01-23 | 572 | 585 | 540 | 549 | 1,041,000 | 5,490 |
| 2006-01-20 | 610 | 619 | 585 | 602 | 1,066,000 | 6,020 |
| 2006-01-19 | 521 | 621 | 521 | 619 | 1,760,000 | 6,190 |
| 2006-01-18 | 553 | 566 | 483 | 521 | 1,533,000 | 5,210 |
| 2006-01-17 | 609 | 612 | 562 | 573 | 791,000 | 5,730 |
| 2006-01-16 | 619 | 619 | 611 | 615 | 320,000 | 6,150 |
| 2006-01-13 | 611 | 623 | 611 | 618 | 453,000 | 6,180 |
| 2006-01-12 | 621 | 626 | 611 | 621 | 733,000 | 6,210 |
| 2006-01-11 | 637 | 642 | 606 | 621 | 1,478,000 | 6,210 |
| 2006-01-10 | 660 | 660 | 636 | 637 | 771,000 | 6,370 |
| 2006-01-06 | 656 | 665 | 650 | 650 | 979,000 | 6,500 |
| 2006-01-05 | 630 | 658 | 623 | 656 | 1,593,000 | 6,560 |
| 2006-01-04 | 628 | 628 | 618 | 625 | 238,000 | 6,250 |
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