9726 KNT-CTホールディングス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	176	178	173	175	3,052,000	1,750
2013-12-27	167	174	166	174	4,075,000	1,740
2013-12-26	162	168	162	166	2,023,000	1,660
2013-12-25	161	163	160	162	1,263,000	1,620
2013-12-24	164	164	161	161	1,246,000	1,610
2013-12-20	162	164	162	163	816,000	1,630
2013-12-19	164	165	162	162	1,070,000	1,620
2013-12-18	161	165	160	162	1,587,000	1,620
2013-12-17	160	161	160	161	582,000	1,610
2013-12-16	164	165	160	160	1,472,000	1,600
2013-12-13	167	167	164	164	1,337,000	1,640
2013-12-12	166	167	166	167	916,000	1,670
2013-12-11	166	167	165	167	551,000	1,670
2013-12-10	167	168	165	166	699,000	1,660
2013-12-09	168	169	165	167	1,327,000	1,670
2013-12-06	164	166	161	165	1,641,000	1,650
2013-12-05	166	168	165	165	1,069,000	1,650
2013-12-04	166	166	164	165	1,407,000	1,650
2013-12-03	169	169	167	167	1,017,000	1,670
2013-12-02	168	170	167	168	2,340,000	1,680
2013-11-29	167	171	166	168	2,694,000	1,680
2013-11-28	172	172	167	168	2,095,000	1,680
2013-11-27	171	172	168	169	2,539,000	1,690
2013-11-26	172	175	167	172	8,032,000	1,720
2013-11-25	163	170	162	170	9,985,000	1,700
2013-11-22	160	164	159	161	5,065,000	1,610
2013-11-21	157	160	157	160	1,278,000	1,600
2013-11-20	158	159	156	156	1,037,000	1,560
2013-11-19	157	160	157	159	1,417,000	1,590
2013-11-18	159	159	157	158	748,000	1,580
2013-11-15	158	159	157	158	1,202,000	1,580
2013-11-14	159	160	157	157	2,148,000	1,570
2013-11-13	156	160	156	159	1,957,000	1,590
2013-11-12	153	158	151	157	2,276,000	1,570
2013-11-11	155	156	151	153	712,000	1,530
2013-11-08	152	154	151	154	724,000	1,540
2013-11-07	157	157	154	155	322,000	1,550
2013-11-06	154	158	153	157	504,000	1,570
2013-11-05	156	157	153	154	468,000	1,540
2013-11-01	157	157	152	156	1,287,000	1,560
2013-10-31	161	161	157	158	890,000	1,580
2013-10-30	162	164	160	161	1,846,000	1,610
2013-10-29	160	161	158	161	787,000	1,610
2013-10-28	161	161	158	160	1,047,000	1,600
2013-10-25	163	163	158	159	2,317,000	1,590
2013-10-24	157	163	157	162	2,857,000	1,620
2013-10-23	154	162	154	158	4,702,000	1,580
2013-10-22	153	155	152	154	609,000	1,540
2013-10-21	151	153	151	153	612,000	1,530
2013-10-18	151	152	150	150	384,000	1,500
2013-10-17	151	152	150	151	678,000	1,510
2013-10-16	148	148	147	147	294,000	1,470
2013-10-15	149	149	148	149	348,000	1,490
2013-10-11	150	151	149	149	624,000	1,490
2013-10-10	148	150	147	148	888,000	1,480
2013-10-09	144	147	143	146	418,000	1,460
2013-10-08	141	145	141	145	866,000	1,450
2013-10-07	146	147	142	142	868,000	1,420
2013-10-04	146	148	143	147	1,172,000	1,470
2013-10-03	150	151	148	148	945,000	1,480
2013-10-02	155	156	150	150	1,129,000	1,500
2013-10-01	155	159	154	156	1,384,000	1,560
2013-09-30	154	158	153	154	1,044,000	1,540
2013-09-27	156	157	153	155	1,095,000	1,550
2013-09-26	154	156	152	156	1,211,000	1,560
2013-09-25	158	158	153	155	1,583,000	1,550
2013-09-24	160	162	158	159	1,802,000	1,590
2013-09-20	162	163	159	161	1,526,000	1,610
2013-09-19	161	163	159	163	2,284,000	1,630
2013-09-18	159	161	157	159	2,702,000	1,590
2013-09-17	159	165	156	156	10,626,000	1,560
2013-09-13	150	154	150	154	2,465,000	1,540
2013-09-12	147	152	147	150	2,042,000	1,500
2013-09-11	156	156	147	147	3,120,000	1,470
2013-09-10	150	155	148	153	6,963,000	1,530
2013-09-09	150	150	143	145	6,707,000	1,450
2013-09-06	139	139	136	138	1,178,000	1,380
2013-09-05	142	142	139	139	1,023,000	1,390
2013-09-04	142	143	140	142	1,111,000	1,420
2013-09-03	140	143	140	143	1,940,000	1,430
2013-09-02	136	140	136	139	1,167,000	1,390
2013-08-30	135	136	134	134	425,000	1,340
2013-08-29	137	137	133	134	875,000	1,340
2013-08-28	138	138	136	136	636,000	1,360
2013-08-27	141	142	139	139	451,000	1,390
2013-08-26	140	144	139	143	854,000	1,430
2013-08-23	141	141	139	140	383,000	1,400
2013-08-22	137	139	136	138	579,000	1,380
2013-08-21	140	141	137	138	873,000	1,380
2013-08-20	142	144	138	140	1,573,000	1,400
2013-08-19	140	148	138	143	3,144,000	1,430
2013-08-16	135	140	134	139	1,029,000	1,390
2013-08-15	135	139	135	135	1,060,000	1,350
2013-08-14	134	135	132	134	478,000	1,340
2013-08-13	131	134	130	133	492,000	1,330
2013-08-12	133	133	130	130	353,000	1,300
2013-08-09	137	137	132	133	1,334,000	1,330
2013-08-08	140	143	139	139	992,000	1,390
2013-08-07	139	141	138	138	658,000	1,380
2013-08-06	139	141	138	139	428,000	1,390
2013-08-05	137	140	137	138	401,000	1,380
2013-08-02	133	137	133	137	280,000	1,370
2013-08-01	132	134	130	132	515,000	1,320
2013-07-31	133	134	131	131	455,000	1,310
2013-07-30	130	136	130	135	382,000	1,350
2013-07-29	139	139	131	131	709,000	1,310
2013-07-26	139	140	138	139	471,000	1,390
2013-07-25	141	142	140	140	458,000	1,400
2013-07-24	140	141	139	141	496,000	1,410
2013-07-23	140	140	139	139	152,000	1,390
2013-07-22	141	142	138	140	547,000	1,400
2013-07-19	143	143	138	140	1,135,000	1,400
2013-07-18	139	143	138	143	1,611,000	1,430
2013-07-17	137	140	137	139	518,000	1,390
2013-07-16	140	141	137	137	752,000	1,370
2013-07-12	138	142	137	139	1,283,000	1,390
2013-07-11	133	137	133	137	367,000	1,370
2013-07-10	137	137	135	135	308,000	1,350
2013-07-09	135	137	133	134	566,000	1,340
2013-07-08	141	141	135	135	901,000	1,350
2013-07-05	137	139	136	139	707,000	1,390
2013-07-04	136	137	135	137	420,000	1,370
2013-07-03	137	139	133	137	1,035,000	1,370
2013-07-02	135	137	134	137	701,000	1,370
2013-07-01	129	135	128	133	837,000	1,330
2013-06-28	127	130	126	128	624,000	1,280
2013-06-27	123	127	119	126	766,000	1,260
2013-06-26	127	127	120	121	632,000	1,210
2013-06-25	125	127	124	125	623,000	1,250
2013-06-24	128	134	125	126	1,506,000	1,260
2013-06-21	120	124	118	123	636,000	1,230
2013-06-20	124	126	124	125	160,000	1,250
2013-06-19	126	127	124	124	282,000	1,240
2013-06-18	125	128	124	124	242,000	1,240
2013-06-17	121	125	121	125	426,000	1,250
2013-06-14	122	123	119	123	479,000	1,230
2013-06-13	123	123	118	119	686,000	1,190
2013-06-12	124	125	121	124	518,000	1,240
2013-06-11	123	126	123	125	696,000	1,250
2013-06-10	122	124	120	122	611,000	1,220
2013-06-07	118	120	112	116	1,587,000	1,160
2013-06-06	128	131	122	123	1,084,000	1,230
2013-06-05	136	137	130	132	747,000	1,320
2013-06-04	128	133	126	133	641,000	1,330
2013-06-03	132	133	129	129	580,000	1,290
2013-05-31	134	136	132	133	474,000	1,330
2013-05-30	136	137	131	132	1,188,000	1,320
2013-05-29	137	141	135	139	760,000	1,390
2013-05-28	135	137	132	135	911,000	1,350
2013-05-27	139	139	136	136	939,000	1,360
2013-05-24	142	144	138	142	2,166,000	1,420
2013-05-23	156	158	140	141	6,164,000	1,410
2013-05-22	144	151	142	151	2,654,000	1,510
2013-05-21	146	146	143	144	1,089,000	1,440
2013-05-20	147	147	144	146	971,000	1,460
2013-05-17	140	144	137	144	713,000	1,440
2013-05-16	142	143	135	140	2,144,000	1,400
2013-05-15	146	148	139	140	2,601,000	1,400
2013-05-14	150	151	145	146	2,352,000	1,460
2013-05-13	150	151	147	150	1,681,000	1,500
2013-05-10	153	154	147	150	3,006,000	1,500
2013-05-09	150	160	150	154	10,368,000	1,540
2013-05-08	148	148	146	147	2,179,000	1,470
2013-05-07	144	147	144	146	2,340,000	1,460
2013-05-02	142	146	141	143	2,089,000	1,430
2013-05-01	144	150	141	142	11,673,000	1,420
2013-04-30	142	143	141	143	1,261,000	1,430
2013-04-26	144	144	140	141	1,964,000	1,410
2013-04-25	142	143	139	142	1,927,000	1,420
2013-04-24	145	145	140	142	2,855,000	1,420
2013-04-23	138	143	136	143	3,390,000	1,430
2013-04-22	138	139	136	137	1,282,000	1,370
2013-04-19	134	136	134	135	1,214,000	1,350
2013-04-18	137	140	134	134	2,467,000	1,340
2013-04-17	135	137	135	136	444,000	1,360
2013-04-16	135	136	133	134	932,000	1,340
2013-04-15	135	137	135	137	673,000	1,370
2013-04-12	138	138	134	135	1,179,000	1,350
2013-04-11	139	140	137	139	870,000	1,390
2013-04-10	136	138	136	136	806,000	1,360
2013-04-09	140	141	136	137	1,520,000	1,370
2013-04-08	137	140	136	139	1,143,000	1,390
2013-04-05	139	140	134	136	1,928,000	1,360
2013-04-04	133	140	133	138	1,306,000	1,380
2013-04-03	130	138	130	137	1,872,000	1,370
2013-04-02	126	130	116	128	2,038,000	1,280
2013-04-01	141	142	131	131	1,945,000	1,310
2013-03-29	144	146	138	139	6,763,000	1,390
2013-03-28	135	139	135	139	2,507,000	1,390
2013-03-27	137	139	133	135	1,447,000	1,350
2013-03-26	130	137	129	132	2,017,000	1,320
2013-03-25	132	133	130	130	806,000	1,300
2013-03-22	132	136	131	133	1,341,000	1,330
2013-03-21	131	134	131	133	775,000	1,330
2013-03-19	135	135	131	132	1,015,000	1,320
2013-03-18	135	137	133	135	1,043,000	1,350
2013-03-15	137	142	134	135	4,548,000	1,350
2013-03-14	133	137	132	136	1,870,000	1,360
2013-03-13	132	133	130	131	985,000	1,310
2013-03-12	137	137	132	132	1,614,000	1,320
2013-03-11	131	136	131	132	3,812,000	1,320
2013-03-08	127	128	126	127	660,000	1,270
2013-03-07	128	128	126	127	607,000	1,270
2013-03-06	128	128	126	127	526,000	1,270
2013-03-05	128	130	125	126	804,000	1,260
2013-03-04	126	130	125	127	2,093,000	1,270
2013-03-01	123	126	122	123	1,388,000	1,230
2013-02-28	123	124	121	122	1,079,000	1,220
2013-02-27	123	125	121	121	1,158,000	1,210
2013-02-26	122	124	122	123	633,000	1,230
2013-02-25	123	125	122	124	621,000	1,240
2013-02-22	122	123	121	121	780,000	1,210
2013-02-21	122	126	121	123	1,406,000	1,230
2013-02-20	123	124	121	122	1,650,000	1,220
2013-02-19	128	128	123	125	1,813,000	1,250
2013-02-18	125	129	120	128	4,080,000	1,280
2013-02-15	140	143	127	136	3,015,000	1,360
2013-02-14	133	138	133	135	885,000	1,350
2013-02-13	137	137	131	132	1,345,000	1,320
2013-02-12	142	143	134	139	1,530,000	1,390
2013-02-08	146	148	140	141	2,236,000	1,410
2013-02-07	140	144	140	144	2,875,000	1,440
2013-02-06	138	140	137	138	1,668,000	1,380
2013-02-05	136	138	135	136	973,000	1,360
2013-02-04	133	137	133	137	1,030,000	1,370
2013-02-01	133	135	131	133	1,109,000	1,330
2013-01-31	135	136	131	132	893,000	1,320
2013-01-30	135	138	134	136	926,000	1,360
2013-01-29	138	139	135	135	677,000	1,350
2013-01-28	140	140	136	138	871,000	1,380
2013-01-25	137	141	136	139	1,435,000	1,390
2013-01-24	129	139	128	137	1,724,000	1,370
2013-01-23	139	141	131	132	2,136,000	1,320
2013-01-22	147	154	136	141	7,662,000	1,410
2013-01-21	123	146	122	142	8,748,000	1,420
2013-01-18	123	125	123	123	491,000	1,230
2013-01-17	127	128	116	122	1,451,000	1,220
2013-01-16	128	129	126	128	628,000	1,280
2013-01-15	125	131	125	128	1,367,000	1,280
2013-01-11	127	130	123	124	1,570,000	1,240
2013-01-10	130	131	125	125	1,408,000	1,250
2013-01-09	123	133	122	130	3,830,000	1,300
2013-01-08	119	123	118	123	1,549,000	1,230
2013-01-07	120	121	117	119	987,000	1,190
2013-01-04	121	121	117	117	770,000	1,170

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31