9726 KNT-CTホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 158 | 162 | 158 | 162 | 50,000 | 1,620 |
| 2008-12-29 | 160 | 160 | 158 | 159 | 95,000 | 1,590 |
| 2008-12-26 | 160 | 160 | 158 | 160 | 31,000 | 1,600 |
| 2008-12-25 | 157 | 159 | 157 | 159 | 75,000 | 1,590 |
| 2008-12-24 | 157 | 160 | 157 | 159 | 185,000 | 1,590 |
| 2008-12-22 | 159 | 161 | 158 | 161 | 110,000 | 1,610 |
| 2008-12-19 | 158 | 161 | 158 | 161 | 112,000 | 1,610 |
| 2008-12-18 | 160 | 161 | 158 | 160 | 106,000 | 1,600 |
| 2008-12-17 | 161 | 162 | 158 | 160 | 76,000 | 1,600 |
| 2008-12-16 | 162 | 162 | 157 | 160 | 114,000 | 1,600 |
| 2008-12-15 | 165 | 166 | 161 | 161 | 166,000 | 1,610 |
| 2008-12-12 | 164 | 166 | 163 | 164 | 156,000 | 1,640 |
| 2008-12-11 | 164 | 167 | 164 | 166 | 88,000 | 1,660 |
| 2008-12-10 | 164 | 167 | 163 | 165 | 208,000 | 1,650 |
| 2008-12-09 | 170 | 171 | 166 | 169 | 141,000 | 1,690 |
| 2008-12-08 | 169 | 172 | 165 | 172 | 161,000 | 1,720 |
| 2008-12-05 | 163 | 170 | 163 | 170 | 170,000 | 1,700 |
| 2008-12-04 | 163 | 165 | 162 | 164 | 132,000 | 1,640 |
| 2008-12-03 | 166 | 167 | 164 | 164 | 122,000 | 1,640 |
| 2008-12-02 | 165 | 168 | 162 | 167 | 155,000 | 1,670 |
| 2008-12-01 | 174 | 174 | 169 | 169 | 301,000 | 1,690 |
| 2008-11-28 | 174 | 178 | 167 | 178 | 382,000 | 1,780 |
| 2008-11-27 | 177 | 177 | 173 | 176 | 206,000 | 1,760 |
| 2008-11-26 | 176 | 179 | 172 | 179 | 338,000 | 1,790 |
| 2008-11-25 | 176 | 180 | 171 | 180 | 168,000 | 1,800 |
| 2008-11-21 | 165 | 175 | 161 | 175 | 288,000 | 1,750 |
| 2008-11-20 | 173 | 174 | 166 | 173 | 190,000 | 1,730 |
| 2008-11-19 | 175 | 175 | 170 | 173 | 112,000 | 1,730 |
| 2008-11-18 | 175 | 177 | 169 | 177 | 206,000 | 1,770 |
| 2008-11-17 | 179 | 181 | 176 | 176 | 162,000 | 1,760 |
| 2008-11-14 | 185 | 187 | 179 | 181 | 173,000 | 1,810 |
| 2008-11-13 | 184 | 185 | 176 | 185 | 234,000 | 1,850 |
| 2008-11-12 | 187 | 189 | 177 | 185 | 306,000 | 1,850 |
| 2008-11-11 | 185 | 192 | 181 | 192 | 178,000 | 1,920 |
| 2008-11-10 | 191 | 193 | 185 | 189 | 153,000 | 1,890 |
| 2008-11-07 | 187 | 189 | 182 | 189 | 152,000 | 1,890 |
| 2008-11-06 | 189 | 194 | 187 | 190 | 118,000 | 1,900 |
| 2008-11-05 | 195 | 196 | 190 | 194 | 175,000 | 1,940 |
| 2008-11-04 | 195 | 195 | 191 | 195 | 81,000 | 1,950 |
| 2008-10-31 | 194 | 195 | 188 | 194 | 216,000 | 1,940 |
| 2008-10-30 | 187 | 192 | 183 | 192 | 162,000 | 1,920 |
| 2008-10-29 | 186 | 189 | 183 | 187 | 186,000 | 1,870 |
| 2008-10-28 | 179 | 184 | 174 | 184 | 245,000 | 1,840 |
| 2008-10-27 | 180 | 184 | 172 | 184 | 279,000 | 1,840 |
| 2008-10-24 | 179 | 185 | 170 | 185 | 199,000 | 1,850 |
| 2008-10-23 | 179 | 184 | 175 | 184 | 181,000 | 1,840 |
| 2008-10-22 | 185 | 186 | 177 | 184 | 127,000 | 1,840 |
| 2008-10-21 | 189 | 190 | 183 | 187 | 120,000 | 1,870 |
| 2008-10-20 | 179 | 188 | 178 | 188 | 197,000 | 1,880 |
| 2008-10-17 | 179 | 183 | 179 | 183 | 133,000 | 1,830 |
| 2008-10-16 | 168 | 180 | 165 | 180 | 251,000 | 1,800 |
| 2008-10-15 | 178 | 183 | 176 | 183 | 178,000 | 1,830 |
| 2008-10-14 | 182 | 188 | 178 | 183 | 351,000 | 1,830 |
| 2008-10-10 | 169 | 180 | 156 | 180 | 273,000 | 1,800 |
| 2008-10-09 | 170 | 176 | 168 | 172 | 185,000 | 1,720 |
| 2008-10-08 | 174 | 180 | 171 | 171 | 378,000 | 1,710 |
| 2008-10-07 | 171 | 180 | 171 | 179 | 249,000 | 1,790 |
| 2008-10-06 | 177 | 181 | 170 | 181 | 311,000 | 1,810 |
| 2008-10-03 | 171 | 180 | 170 | 180 | 105,000 | 1,800 |
| 2008-10-02 | 181 | 181 | 175 | 176 | 95,000 | 1,760 |
| 2008-10-01 | 180 | 181 | 178 | 180 | 55,000 | 1,800 |
| 2008-09-30 | 172 | 181 | 172 | 180 | 134,000 | 1,800 |
| 2008-09-29 | 180 | 181 | 178 | 179 | 93,000 | 1,790 |
| 2008-09-26 | 182 | 183 | 178 | 180 | 133,000 | 1,800 |
| 2008-09-25 | 181 | 182 | 179 | 182 | 38,000 | 1,820 |
| 2008-09-24 | 178 | 183 | 173 | 183 | 207,000 | 1,830 |
| 2008-09-22 | 184 | 184 | 178 | 179 | 123,000 | 1,790 |
| 2008-09-19 | 183 | 184 | 176 | 177 | 360,000 | 1,770 |
| 2008-09-18 | 178 | 186 | 172 | 178 | 264,000 | 1,780 |
| 2008-09-17 | 181 | 183 | 178 | 180 | 148,000 | 1,800 |
| 2008-09-16 | 187 | 195 | 184 | 184 | 467,000 | 1,840 |
| 2008-09-12 | 192 | 195 | 191 | 195 | 244,000 | 1,950 |
| 2008-09-11 | 196 | 197 | 193 | 195 | 192,000 | 1,950 |
| 2008-09-10 | 194 | 199 | 194 | 199 | 184,000 | 1,990 |
| 2008-09-09 | 200 | 200 | 197 | 198 | 61,000 | 1,980 |
| 2008-09-08 | 196 | 200 | 195 | 200 | 98,000 | 2,000 |
| 2008-09-05 | 196 | 201 | 194 | 198 | 183,000 | 1,980 |
| 2008-09-04 | 197 | 201 | 194 | 201 | 124,000 | 2,010 |
| 2008-09-03 | 196 | 199 | 194 | 199 | 97,000 | 1,990 |
| 2008-09-02 | 197 | 198 | 193 | 194 | 86,000 | 1,940 |
| 2008-09-01 | 200 | 202 | 196 | 198 | 138,000 | 1,980 |
| 2008-08-29 | 197 | 204 | 196 | 204 | 275,000 | 2,040 |
| 2008-08-28 | 196 | 197 | 194 | 197 | 60,000 | 1,970 |
| 2008-08-27 | 196 | 196 | 194 | 196 | 50,000 | 1,960 |
| 2008-08-26 | 192 | 197 | 192 | 197 | 94,000 | 1,970 |
| 2008-08-25 | 195 | 196 | 192 | 195 | 176,000 | 1,950 |
| 2008-08-22 | 189 | 194 | 188 | 194 | 346,000 | 1,940 |
| 2008-08-21 | 181 | 193 | 181 | 192 | 455,000 | 1,920 |
| 2008-08-20 | 179 | 180 | 176 | 180 | 139,000 | 1,800 |
| 2008-08-19 | 181 | 182 | 179 | 181 | 84,000 | 1,810 |
| 2008-08-18 | 181 | 185 | 180 | 183 | 92,000 | 1,830 |
| 2008-08-15 | 181 | 183 | 181 | 183 | 25,000 | 1,830 |
| 2008-08-14 | 178 | 183 | 178 | 183 | 54,000 | 1,830 |
| 2008-08-13 | 182 | 183 | 180 | 181 | 114,000 | 1,810 |
| 2008-08-12 | 185 | 186 | 184 | 184 | 96,000 | 1,840 |
| 2008-08-11 | 188 | 189 | 187 | 187 | 62,000 | 1,870 |
| 2008-08-08 | 182 | 190 | 182 | 189 | 134,000 | 1,890 |
| 2008-08-07 | 192 | 192 | 184 | 188 | 154,000 | 1,880 |
| 2008-08-06 | 187 | 193 | 187 | 193 | 178,000 | 1,930 |
| 2008-08-05 | 184 | 189 | 184 | 187 | 70,000 | 1,870 |
| 2008-08-04 | 190 | 191 | 187 | 187 | 142,000 | 1,870 |
| 2008-08-01 | 191 | 192 | 188 | 191 | 95,000 | 1,910 |
| 2008-07-31 | 190 | 192 | 188 | 192 | 85,000 | 1,920 |
| 2008-07-30 | 186 | 189 | 185 | 189 | 150,000 | 1,890 |
| 2008-07-29 | 185 | 185 | 182 | 184 | 95,000 | 1,840 |
| 2008-07-28 | 184 | 188 | 184 | 187 | 41,000 | 1,870 |
| 2008-07-25 | 187 | 188 | 186 | 187 | 109,000 | 1,870 |
| 2008-07-24 | 185 | 188 | 182 | 188 | 177,000 | 1,880 |
| 2008-07-23 | 181 | 187 | 181 | 185 | 117,000 | 1,850 |
| 2008-07-22 | 182 | 184 | 176 | 182 | 104,000 | 1,820 |
| 2008-07-18 | 184 | 186 | 182 | 183 | 75,000 | 1,830 |
| 2008-07-17 | 183 | 185 | 182 | 183 | 60,000 | 1,830 |
| 2008-07-16 | 182 | 183 | 179 | 181 | 82,000 | 1,810 |
| 2008-07-15 | 180 | 183 | 177 | 181 | 115,000 | 1,810 |
| 2008-07-14 | 180 | 180 | 174 | 179 | 126,000 | 1,790 |
| 2008-07-11 | 178 | 180 | 177 | 180 | 115,000 | 1,800 |
| 2008-07-10 | 171 | 174 | 171 | 174 | 57,000 | 1,740 |
| 2008-07-09 | 171 | 171 | 170 | 171 | 48,000 | 1,710 |
| 2008-07-08 | 172 | 173 | 168 | 169 | 110,000 | 1,690 |
| 2008-07-07 | 168 | 171 | 168 | 170 | 118,000 | 1,700 |
| 2008-07-04 | 166 | 168 | 165 | 166 | 57,000 | 1,660 |
| 2008-07-03 | 166 | 167 | 165 | 166 | 89,000 | 1,660 |
| 2008-07-02 | 171 | 171 | 167 | 168 | 118,000 | 1,680 |
| 2008-07-01 | 168 | 170 | 168 | 169 | 105,000 | 1,690 |
| 2008-06-30 | 170 | 171 | 167 | 169 | 161,000 | 1,690 |
| 2008-06-27 | 167 | 173 | 167 | 172 | 270,000 | 1,720 |
| 2008-06-26 | 180 | 180 | 171 | 173 | 412,000 | 1,730 |
| 2008-06-25 | 181 | 182 | 177 | 182 | 300,000 | 1,820 |
| 2008-06-24 | 184 | 184 | 182 | 182 | 183,000 | 1,820 |
| 2008-06-23 | 185 | 186 | 183 | 186 | 198,000 | 1,860 |
| 2008-06-20 | 185 | 188 | 183 | 188 | 175,000 | 1,880 |
| 2008-06-19 | 183 | 187 | 181 | 187 | 369,000 | 1,870 |
| 2008-06-18 | 190 | 191 | 187 | 188 | 119,000 | 1,880 |
| 2008-06-17 | 190 | 191 | 189 | 189 | 39,000 | 1,890 |
| 2008-06-16 | 191 | 191 | 189 | 190 | 61,000 | 1,900 |
| 2008-06-13 | 189 | 190 | 188 | 188 | 139,000 | 1,880 |
| 2008-06-12 | 189 | 192 | 188 | 191 | 162,000 | 1,910 |
| 2008-06-11 | 196 | 196 | 187 | 192 | 203,000 | 1,920 |
| 2008-06-10 | 195 | 196 | 191 | 195 | 136,000 | 1,950 |
| 2008-06-09 | 195 | 195 | 193 | 194 | 87,000 | 1,940 |
| 2008-06-06 | 198 | 199 | 197 | 199 | 109,000 | 1,990 |
| 2008-06-05 | 196 | 197 | 195 | 197 | 70,000 | 1,970 |
| 2008-06-04 | 197 | 198 | 194 | 198 | 91,000 | 1,980 |
| 2008-06-03 | 197 | 198 | 196 | 196 | 176,000 | 1,960 |
| 2008-06-02 | 198 | 202 | 193 | 202 | 223,000 | 2,020 |
| 2008-05-30 | 193 | 198 | 186 | 198 | 451,000 | 1,980 |
| 2008-05-29 | 195 | 196 | 193 | 193 | 140,000 | 1,930 |
| 2008-05-28 | 195 | 197 | 187 | 197 | 303,000 | 1,970 |
| 2008-05-27 | 194 | 197 | 192 | 194 | 120,000 | 1,940 |
| 2008-05-26 | 200 | 201 | 193 | 193 | 138,000 | 1,930 |
| 2008-05-23 | 201 | 202 | 199 | 200 | 88,000 | 2,000 |
| 2008-05-22 | 201 | 201 | 199 | 201 | 48,000 | 2,010 |
| 2008-05-21 | 203 | 203 | 200 | 201 | 77,000 | 2,010 |
| 2008-05-20 | 206 | 206 | 203 | 203 | 125,000 | 2,030 |
| 2008-05-19 | 203 | 204 | 202 | 204 | 103,000 | 2,040 |
| 2008-05-16 | 207 | 207 | 203 | 203 | 153,000 | 2,030 |
| 2008-05-15 | 206 | 206 | 203 | 206 | 104,000 | 2,060 |
| 2008-05-14 | 200 | 202 | 198 | 202 | 97,000 | 2,020 |
| 2008-05-13 | 199 | 200 | 197 | 199 | 78,000 | 1,990 |
| 2008-05-12 | 198 | 199 | 195 | 197 | 183,000 | 1,970 |
| 2008-05-09 | 207 | 208 | 201 | 201 | 160,000 | 2,010 |
| 2008-05-08 | 208 | 209 | 207 | 207 | 110,000 | 2,070 |
| 2008-05-07 | 210 | 210 | 206 | 207 | 196,000 | 2,070 |
| 2008-05-02 | 214 | 216 | 209 | 211 | 151,000 | 2,110 |
| 2008-05-01 | 216 | 216 | 210 | 212 | 134,000 | 2,120 |
| 2008-04-30 | 217 | 218 | 215 | 216 | 207,000 | 2,160 |
| 2008-04-28 | 214 | 216 | 213 | 216 | 88,000 | 2,160 |
| 2008-04-25 | 211 | 213 | 209 | 211 | 109,000 | 2,110 |
| 2008-04-24 | 213 | 215 | 209 | 215 | 178,000 | 2,150 |
| 2008-04-23 | 213 | 217 | 213 | 216 | 117,000 | 2,160 |
| 2008-04-22 | 210 | 217 | 209 | 217 | 320,000 | 2,170 |
| 2008-04-21 | 210 | 211 | 209 | 211 | 156,000 | 2,110 |
| 2008-04-18 | 212 | 212 | 210 | 212 | 72,000 | 2,120 |
| 2008-04-17 | 210 | 212 | 205 | 212 | 129,000 | 2,120 |
| 2008-04-16 | 208 | 210 | 205 | 210 | 70,000 | 2,100 |
| 2008-04-15 | 206 | 210 | 206 | 210 | 82,000 | 2,100 |
| 2008-04-14 | 203 | 209 | 201 | 209 | 457,000 | 2,090 |
| 2008-04-11 | 202 | 209 | 202 | 209 | 86,000 | 2,090 |
| 2008-04-10 | 204 | 205 | 202 | 205 | 74,000 | 2,050 |
| 2008-04-09 | 208 | 208 | 204 | 204 | 39,000 | 2,040 |
| 2008-04-08 | 208 | 208 | 206 | 207 | 32,000 | 2,070 |
| 2008-04-07 | 204 | 209 | 203 | 209 | 80,000 | 2,090 |
| 2008-04-04 | 209 | 209 | 207 | 209 | 96,000 | 2,090 |
| 2008-04-03 | 207 | 210 | 205 | 210 | 69,000 | 2,100 |
| 2008-04-02 | 206 | 207 | 204 | 207 | 131,000 | 2,070 |
| 2008-04-01 | 203 | 206 | 202 | 204 | 158,000 | 2,040 |
| 2008-03-31 | 205 | 207 | 202 | 203 | 74,000 | 2,030 |
| 2008-03-28 | 202 | 206 | 201 | 205 | 171,000 | 2,050 |
| 2008-03-27 | 200 | 204 | 196 | 201 | 130,000 | 2,010 |
| 2008-03-26 | 204 | 206 | 204 | 205 | 76,000 | 2,050 |
| 2008-03-25 | 204 | 206 | 201 | 204 | 119,000 | 2,040 |
| 2008-03-24 | 203 | 204 | 201 | 203 | 78,000 | 2,030 |
| 2008-03-21 | 203 | 204 | 197 | 200 | 186,000 | 2,000 |
| 2008-03-19 | 199 | 204 | 195 | 197 | 146,000 | 1,970 |
| 2008-03-18 | 191 | 199 | 185 | 199 | 184,000 | 1,990 |
| 2008-03-17 | 190 | 191 | 188 | 190 | 141,000 | 1,900 |
| 2008-03-14 | 200 | 201 | 196 | 196 | 214,000 | 1,960 |
| 2008-03-13 | 205 | 207 | 203 | 203 | 84,000 | 2,030 |
| 2008-03-12 | 204 | 210 | 204 | 208 | 109,000 | 2,080 |
| 2008-03-11 | 196 | 204 | 196 | 201 | 114,000 | 2,010 |
| 2008-03-10 | 208 | 210 | 204 | 204 | 111,000 | 2,040 |
| 2008-03-07 | 213 | 215 | 212 | 214 | 116,000 | 2,140 |
| 2008-03-06 | 211 | 215 | 211 | 215 | 101,000 | 2,150 |
| 2008-03-05 | 212 | 215 | 212 | 213 | 67,000 | 2,130 |
| 2008-03-04 | 215 | 216 | 214 | 216 | 165,000 | 2,160 |
| 2008-03-03 | 207 | 214 | 207 | 214 | 168,000 | 2,140 |
| 2008-02-29 | 213 | 217 | 211 | 217 | 175,000 | 2,170 |
| 2008-02-28 | 195 | 215 | 195 | 214 | 493,000 | 2,140 |
| 2008-02-27 | 212 | 212 | 208 | 209 | 140,000 | 2,090 |
| 2008-02-26 | 218 | 218 | 208 | 209 | 229,000 | 2,090 |
| 2008-02-25 | 213 | 218 | 213 | 217 | 80,000 | 2,170 |
| 2008-02-22 | 209 | 214 | 209 | 214 | 77,000 | 2,140 |
| 2008-02-21 | 214 | 215 | 213 | 214 | 88,000 | 2,140 |
| 2008-02-20 | 217 | 217 | 212 | 216 | 161,000 | 2,160 |
| 2008-02-19 | 217 | 219 | 214 | 219 | 98,000 | 2,190 |
| 2008-02-18 | 213 | 220 | 213 | 217 | 122,000 | 2,170 |
| 2008-02-15 | 214 | 214 | 212 | 213 | 150,000 | 2,130 |
| 2008-02-14 | 214 | 216 | 213 | 216 | 141,000 | 2,160 |
| 2008-02-13 | 212 | 213 | 211 | 212 | 143,000 | 2,120 |
| 2008-02-12 | 208 | 213 | 208 | 212 | 153,000 | 2,120 |
| 2008-02-08 | 208 | 212 | 208 | 211 | 159,000 | 2,110 |
| 2008-02-07 | 200 | 208 | 200 | 208 | 299,000 | 2,080 |
| 2008-02-06 | 203 | 206 | 199 | 205 | 283,000 | 2,050 |
| 2008-02-05 | 198 | 208 | 198 | 208 | 265,000 | 2,080 |
| 2008-02-04 | 195 | 199 | 195 | 198 | 157,000 | 1,980 |
| 2008-02-01 | 191 | 194 | 190 | 191 | 185,000 | 1,910 |
| 2008-01-31 | 183 | 192 | 179 | 192 | 461,000 | 1,920 |
| 2008-01-30 | 177 | 183 | 176 | 183 | 249,000 | 1,830 |
| 2008-01-29 | 179 | 181 | 176 | 180 | 186,000 | 1,800 |
| 2008-01-28 | 181 | 183 | 177 | 178 | 246,000 | 1,780 |
| 2008-01-25 | 172 | 186 | 172 | 186 | 831,000 | 1,860 |
| 2008-01-24 | 173 | 176 | 167 | 170 | 248,000 | 1,700 |
| 2008-01-23 | 175 | 182 | 170 | 171 | 274,000 | 1,710 |
| 2008-01-22 | 180 | 184 | 170 | 179 | 421,000 | 1,790 |
| 2008-01-21 | 183 | 188 | 182 | 187 | 344,000 | 1,870 |
| 2008-01-18 | 169 | 189 | 165 | 189 | 470,000 | 1,890 |
| 2008-01-17 | 167 | 178 | 162 | 178 | 472,000 | 1,780 |
| 2008-01-16 | 170 | 171 | 165 | 169 | 433,000 | 1,690 |
| 2008-01-15 | 186 | 186 | 174 | 175 | 344,000 | 1,750 |
| 2008-01-11 | 187 | 188 | 182 | 184 | 270,000 | 1,840 |
| 2008-01-10 | 191 | 191 | 187 | 188 | 182,000 | 1,880 |
| 2008-01-09 | 186 | 190 | 185 | 190 | 299,000 | 1,900 |
| 2008-01-08 | 192 | 193 | 187 | 190 | 333,000 | 1,900 |
| 2008-01-07 | 194 | 197 | 190 | 191 | 326,000 | 1,910 |
| 2008-01-04 | 195 | 195 | 191 | 193 | 218,000 | 1,930 |
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
