9726 KNT-CTホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 76 | 76 | 73 | 73 | 166,000 | 730 |
| 2009-12-29 | 74 | 75 | 73 | 75 | 124,000 | 750 |
| 2009-12-28 | 73 | 74 | 72 | 73 | 313,000 | 730 |
| 2009-12-25 | 72 | 73 | 71 | 73 | 290,000 | 730 |
| 2009-12-24 | 72 | 73 | 71 | 71 | 306,000 | 710 |
| 2009-12-22 | 71 | 73 | 70 | 72 | 232,000 | 720 |
| 2009-12-21 | 71 | 72 | 71 | 71 | 208,000 | 710 |
| 2009-12-18 | 71 | 72 | 71 | 72 | 186,000 | 720 |
| 2009-12-17 | 72 | 73 | 70 | 71 | 402,000 | 710 |
| 2009-12-16 | 73 | 73 | 70 | 72 | 483,000 | 720 |
| 2009-12-15 | 72 | 73 | 71 | 71 | 235,000 | 710 |
| 2009-12-14 | 75 | 75 | 73 | 73 | 196,000 | 730 |
| 2009-12-11 | 75 | 77 | 74 | 77 | 284,000 | 770 |
| 2009-12-10 | 76 | 77 | 74 | 75 | 123,000 | 750 |
| 2009-12-09 | 75 | 76 | 75 | 76 | 68,000 | 760 |
| 2009-12-08 | 77 | 77 | 75 | 75 | 83,000 | 750 |
| 2009-12-07 | 78 | 78 | 76 | 76 | 139,000 | 760 |
| 2009-12-04 | 74 | 75 | 73 | 75 | 160,000 | 750 |
| 2009-12-03 | 73 | 74 | 72 | 73 | 209,000 | 730 |
| 2009-12-02 | 72 | 74 | 71 | 72 | 291,000 | 720 |
| 2009-12-01 | 72 | 73 | 70 | 71 | 506,000 | 710 |
| 2009-11-30 | 71 | 73 | 70 | 73 | 183,000 | 730 |
| 2009-11-27 | 74 | 75 | 70 | 70 | 340,000 | 700 |
| 2009-11-26 | 73 | 75 | 73 | 75 | 74,000 | 750 |
| 2009-11-25 | 72 | 74 | 72 | 74 | 55,000 | 740 |
| 2009-11-24 | 74 | 74 | 72 | 73 | 64,000 | 730 |
| 2009-11-20 | 73 | 75 | 72 | 74 | 87,000 | 740 |
| 2009-11-19 | 74 | 74 | 73 | 74 | 112,000 | 740 |
| 2009-11-18 | 75 | 76 | 73 | 73 | 173,000 | 730 |
| 2009-11-17 | 77 | 78 | 75 | 76 | 164,000 | 760 |
| 2009-11-16 | 78 | 78 | 77 | 77 | 114,000 | 770 |
| 2009-11-13 | 78 | 79 | 76 | 79 | 453,000 | 790 |
| 2009-11-12 | 82 | 82 | 79 | 79 | 254,000 | 790 |
| 2009-11-11 | 82 | 83 | 82 | 82 | 126,000 | 820 |
| 2009-11-10 | 81 | 83 | 81 | 82 | 123,000 | 820 |
| 2009-11-09 | 82 | 82 | 81 | 81 | 57,000 | 810 |
| 2009-11-06 | 83 | 84 | 81 | 81 | 113,000 | 810 |
| 2009-11-05 | 82 | 84 | 82 | 84 | 116,000 | 840 |
| 2009-11-04 | 83 | 83 | 82 | 82 | 69,000 | 820 |
| 2009-11-02 | 82 | 83 | 80 | 82 | 144,000 | 820 |
| 2009-10-30 | 83 | 84 | 82 | 83 | 79,000 | 830 |
| 2009-10-29 | 82 | 84 | 81 | 82 | 213,000 | 820 |
| 2009-10-28 | 85 | 86 | 83 | 83 | 154,000 | 830 |
| 2009-10-27 | 85 | 86 | 85 | 86 | 136,000 | 860 |
| 2009-10-26 | 85 | 86 | 85 | 86 | 54,000 | 860 |
| 2009-10-23 | 86 | 86 | 84 | 85 | 99,000 | 850 |
| 2009-10-22 | 86 | 87 | 84 | 84 | 118,000 | 840 |
| 2009-10-21 | 88 | 88 | 86 | 86 | 95,000 | 860 |
| 2009-10-20 | 85 | 87 | 84 | 87 | 341,000 | 870 |
| 2009-10-19 | 84 | 85 | 83 | 84 | 118,000 | 840 |
| 2009-10-16 | 83 | 84 | 83 | 84 | 39,000 | 840 |
| 2009-10-15 | 84 | 84 | 83 | 83 | 125,000 | 830 |
| 2009-10-14 | 84 | 84 | 82 | 83 | 108,000 | 830 |
| 2009-10-13 | 85 | 85 | 83 | 84 | 203,000 | 840 |
| 2009-10-09 | 84 | 85 | 83 | 84 | 246,000 | 840 |
| 2009-10-08 | 84 | 85 | 83 | 84 | 160,000 | 840 |
| 2009-10-07 | 82 | 84 | 81 | 84 | 208,000 | 840 |
| 2009-10-06 | 82 | 83 | 78 | 83 | 852,000 | 830 |
| 2009-10-05 | 88 | 89 | 82 | 83 | 469,000 | 830 |
| 2009-10-02 | 91 | 91 | 88 | 90 | 229,000 | 900 |
| 2009-10-01 | 87 | 90 | 87 | 90 | 145,000 | 900 |
| 2009-09-30 | 89 | 89 | 87 | 88 | 146,000 | 880 |
| 2009-09-29 | 90 | 90 | 89 | 89 | 115,000 | 890 |
| 2009-09-28 | 90 | 91 | 88 | 90 | 222,000 | 900 |
| 2009-09-25 | 93 | 94 | 92 | 93 | 148,000 | 930 |
| 2009-09-24 | 97 | 98 | 91 | 94 | 393,000 | 940 |
| 2009-09-18 | 98 | 98 | 97 | 98 | 114,000 | 980 |
| 2009-09-17 | 98 | 99 | 97 | 99 | 100,000 | 990 |
| 2009-09-16 | 98 | 99 | 98 | 98 | 148,000 | 980 |
| 2009-09-15 | 99 | 99 | 97 | 99 | 190,000 | 990 |
| 2009-09-14 | 98 | 99 | 97 | 99 | 153,000 | 990 |
| 2009-09-11 | 99 | 99 | 97 | 97 | 233,000 | 970 |
| 2009-09-10 | 98 | 99 | 97 | 98 | 82,000 | 980 |
| 2009-09-09 | 98 | 99 | 97 | 97 | 184,000 | 970 |
| 2009-09-08 | 98 | 99 | 97 | 98 | 61,000 | 980 |
| 2009-09-07 | 98 | 99 | 97 | 98 | 71,000 | 980 |
| 2009-09-04 | 98 | 99 | 97 | 98 | 189,000 | 980 |
| 2009-09-03 | 99 | 99 | 98 | 98 | 217,000 | 980 |
| 2009-09-02 | 100 | 100 | 98 | 98 | 324,000 | 980 |
| 2009-09-01 | 100 | 101 | 99 | 99 | 267,000 | 990 |
| 2009-08-31 | 99 | 102 | 99 | 101 | 497,000 | 1,010 |
| 2009-08-28 | 99 | 99 | 98 | 99 | 93,000 | 990 |
| 2009-08-27 | 100 | 100 | 99 | 99 | 149,000 | 990 |
| 2009-08-26 | 100 | 100 | 99 | 100 | 180,000 | 1,000 |
| 2009-08-25 | 98 | 100 | 98 | 99 | 176,000 | 990 |
| 2009-08-24 | 98 | 101 | 97 | 99 | 463,000 | 990 |
| 2009-08-21 | 98 | 99 | 97 | 97 | 147,000 | 970 |
| 2009-08-20 | 99 | 100 | 97 | 98 | 237,000 | 980 |
| 2009-08-19 | 101 | 102 | 99 | 99 | 159,000 | 990 |
| 2009-08-18 | 101 | 102 | 100 | 102 | 146,000 | 1,020 |
| 2009-08-17 | 102 | 103 | 101 | 102 | 134,000 | 1,020 |
| 2009-08-14 | 103 | 104 | 102 | 102 | 156,000 | 1,020 |
| 2009-08-13 | 101 | 103 | 101 | 102 | 146,000 | 1,020 |
| 2009-08-12 | 101 | 102 | 100 | 101 | 116,000 | 1,010 |
| 2009-08-11 | 101 | 102 | 101 | 101 | 82,000 | 1,010 |
| 2009-08-10 | 102 | 102 | 101 | 101 | 70,000 | 1,010 |
| 2009-08-07 | 101 | 102 | 100 | 101 | 70,000 | 1,010 |
| 2009-08-06 | 103 | 103 | 101 | 101 | 128,000 | 1,010 |
| 2009-08-05 | 101 | 102 | 101 | 102 | 189,000 | 1,020 |
| 2009-08-04 | 100 | 101 | 99 | 101 | 284,000 | 1,010 |
| 2009-08-03 | 100 | 101 | 100 | 101 | 220,000 | 1,010 |
| 2009-07-31 | 102 | 102 | 100 | 100 | 94,000 | 1,000 |
| 2009-07-30 | 100 | 102 | 100 | 102 | 130,000 | 1,020 |
| 2009-07-29 | 99 | 101 | 99 | 100 | 65,000 | 1,000 |
| 2009-07-28 | 102 | 102 | 99 | 100 | 158,000 | 1,000 |
| 2009-07-27 | 102 | 102 | 101 | 102 | 77,000 | 1,020 |
| 2009-07-24 | 101 | 102 | 101 | 102 | 138,000 | 1,020 |
| 2009-07-23 | 101 | 102 | 100 | 100 | 162,000 | 1,000 |
| 2009-07-22 | 101 | 102 | 100 | 102 | 147,000 | 1,020 |
| 2009-07-21 | 101 | 102 | 101 | 102 | 59,000 | 1,020 |
| 2009-07-17 | 101 | 101 | 99 | 101 | 190,000 | 1,010 |
| 2009-07-16 | 100 | 102 | 100 | 100 | 106,000 | 1,000 |
| 2009-07-15 | 99 | 100 | 99 | 99 | 57,000 | 990 |
| 2009-07-14 | 98 | 100 | 98 | 99 | 216,000 | 990 |
| 2009-07-13 | 102 | 102 | 97 | 97 | 312,000 | 970 |
| 2009-07-10 | 102 | 103 | 100 | 101 | 291,000 | 1,010 |
| 2009-07-09 | 100 | 105 | 100 | 103 | 417,000 | 1,030 |
| 2009-07-08 | 103 | 103 | 100 | 101 | 484,000 | 1,010 |
| 2009-07-07 | 105 | 106 | 103 | 103 | 158,000 | 1,030 |
| 2009-07-06 | 106 | 106 | 104 | 106 | 254,000 | 1,060 |
| 2009-07-03 | 105 | 106 | 104 | 106 | 154,000 | 1,060 |
| 2009-07-02 | 107 | 107 | 106 | 106 | 157,000 | 1,060 |
| 2009-07-01 | 105 | 107 | 105 | 107 | 145,000 | 1,070 |
| 2009-06-30 | 105 | 107 | 105 | 106 | 165,000 | 1,060 |
| 2009-06-29 | 106 | 107 | 105 | 105 | 149,000 | 1,050 |
| 2009-06-26 | 107 | 108 | 105 | 106 | 150,000 | 1,060 |
| 2009-06-25 | 107 | 107 | 106 | 106 | 212,000 | 1,060 |
| 2009-06-24 | 106 | 107 | 105 | 105 | 297,000 | 1,050 |
| 2009-06-23 | 106 | 107 | 104 | 107 | 251,000 | 1,070 |
| 2009-06-22 | 107 | 108 | 106 | 108 | 282,000 | 1,080 |
| 2009-06-19 | 107 | 107 | 104 | 105 | 378,000 | 1,050 |
| 2009-06-18 | 105 | 106 | 103 | 104 | 634,000 | 1,040 |
| 2009-06-17 | 107 | 108 | 106 | 107 | 243,000 | 1,070 |
| 2009-06-16 | 110 | 112 | 107 | 107 | 701,000 | 1,070 |
| 2009-06-15 | 110 | 112 | 110 | 110 | 521,000 | 1,100 |
| 2009-06-12 | 111 | 111 | 108 | 109 | 716,000 | 1,090 |
| 2009-06-11 | 111 | 113 | 110 | 112 | 464,000 | 1,120 |
| 2009-06-10 | 110 | 112 | 110 | 110 | 320,000 | 1,100 |
| 2009-06-09 | 110 | 113 | 110 | 110 | 487,000 | 1,100 |
| 2009-06-08 | 111 | 112 | 111 | 111 | 157,000 | 1,110 |
| 2009-06-05 | 112 | 113 | 111 | 111 | 140,000 | 1,110 |
| 2009-06-04 | 113 | 114 | 112 | 112 | 290,000 | 1,120 |
| 2009-06-03 | 113 | 115 | 113 | 113 | 168,000 | 1,130 |
| 2009-06-02 | 116 | 116 | 113 | 113 | 627,000 | 1,130 |
| 2009-06-01 | 111 | 115 | 111 | 114 | 887,000 | 1,140 |
| 2009-05-29 | 109 | 110 | 108 | 110 | 325,000 | 1,100 |
| 2009-05-28 | 107 | 110 | 107 | 109 | 281,000 | 1,090 |
| 2009-05-27 | 111 | 112 | 107 | 108 | 701,000 | 1,080 |
| 2009-05-26 | 104 | 109 | 103 | 109 | 1,386,000 | 1,090 |
| 2009-05-25 | 102 | 104 | 102 | 102 | 438,000 | 1,020 |
| 2009-05-22 | 98 | 102 | 98 | 100 | 421,000 | 1,000 |
| 2009-05-21 | 101 | 101 | 99 | 99 | 266,000 | 990 |
| 2009-05-20 | 100 | 102 | 100 | 102 | 329,000 | 1,020 |
| 2009-05-19 | 98 | 100 | 98 | 100 | 382,000 | 1,000 |
| 2009-05-18 | 100 | 100 | 97 | 97 | 869,000 | 970 |
| 2009-05-15 | 101 | 104 | 101 | 103 | 200,000 | 1,030 |
| 2009-05-14 | 101 | 102 | 100 | 101 | 263,000 | 1,010 |
| 2009-05-13 | 107 | 108 | 102 | 103 | 864,000 | 1,030 |
| 2009-05-12 | 107 | 108 | 107 | 108 | 211,000 | 1,080 |
| 2009-05-11 | 110 | 110 | 107 | 107 | 354,000 | 1,070 |
| 2009-05-08 | 107 | 108 | 107 | 108 | 398,000 | 1,080 |
| 2009-05-07 | 108 | 109 | 106 | 107 | 839,000 | 1,070 |
| 2009-05-01 | 99 | 103 | 98 | 103 | 848,000 | 1,030 |
| 2009-04-30 | 98 | 100 | 96 | 99 | 1,350,000 | 990 |
| 2009-04-28 | 100 | 102 | 98 | 100 | 1,908,000 | 1,000 |
| 2009-04-27 | 107 | 110 | 106 | 107 | 1,784,000 | 1,070 |
| 2009-04-24 | 117 | 120 | 114 | 117 | 1,211,000 | 1,170 |
| 2009-04-23 | 111 | 112 | 108 | 112 | 375,000 | 1,120 |
| 2009-04-22 | 111 | 113 | 110 | 112 | 400,000 | 1,120 |
| 2009-04-21 | 113 | 114 | 109 | 110 | 779,000 | 1,100 |
| 2009-04-20 | 120 | 120 | 115 | 117 | 455,000 | 1,170 |
| 2009-04-17 | 122 | 122 | 119 | 119 | 353,000 | 1,190 |
| 2009-04-16 | 124 | 124 | 119 | 120 | 651,000 | 1,200 |
| 2009-04-15 | 125 | 128 | 120 | 121 | 1,577,000 | 1,210 |
| 2009-04-14 | 122 | 132 | 121 | 124 | 6,171,000 | 1,240 |
| 2009-04-13 | 109 | 115 | 109 | 114 | 996,000 | 1,140 |
| 2009-04-10 | 116 | 116 | 109 | 110 | 1,153,000 | 1,100 |
| 2009-04-09 | 114 | 117 | 112 | 114 | 1,587,000 | 1,140 |
| 2009-04-08 | 111 | 116 | 108 | 112 | 2,408,000 | 1,120 |
| 2009-04-07 | 110 | 113 | 107 | 110 | 4,341,000 | 1,100 |
| 2009-04-06 | 98 | 105 | 97 | 104 | 4,623,000 | 1,040 |
| 2009-04-03 | 96 | 97 | 93 | 95 | 1,168,000 | 950 |
| 2009-04-02 | 93 | 96 | 93 | 94 | 653,000 | 940 |
| 2009-04-01 | 91 | 92 | 90 | 92 | 238,000 | 920 |
| 2009-03-31 | 92 | 92 | 89 | 89 | 538,000 | 890 |
| 2009-03-30 | 94 | 95 | 92 | 92 | 435,000 | 920 |
| 2009-03-27 | 97 | 99 | 91 | 92 | 2,437,000 | 920 |
| 2009-03-26 | 94 | 98 | 94 | 96 | 1,179,000 | 960 |
| 2009-03-25 | 93 | 94 | 92 | 94 | 323,000 | 940 |
| 2009-03-24 | 96 | 98 | 91 | 91 | 799,000 | 910 |
| 2009-03-23 | 90 | 97 | 90 | 94 | 1,575,000 | 940 |
| 2009-03-19 | 91 | 91 | 88 | 89 | 201,000 | 890 |
| 2009-03-18 | 89 | 91 | 88 | 90 | 267,000 | 900 |
| 2009-03-17 | 89 | 90 | 87 | 88 | 347,000 | 880 |
| 2009-03-16 | 86 | 90 | 86 | 88 | 585,000 | 880 |
| 2009-03-13 | 82 | 86 | 82 | 86 | 689,000 | 860 |
| 2009-03-12 | 82 | 82 | 80 | 80 | 228,000 | 800 |
| 2009-03-11 | 83 | 84 | 81 | 82 | 237,000 | 820 |
| 2009-03-10 | 83 | 83 | 82 | 82 | 141,000 | 820 |
| 2009-03-09 | 85 | 86 | 82 | 83 | 254,000 | 830 |
| 2009-03-06 | 88 | 88 | 85 | 85 | 322,000 | 850 |
| 2009-03-05 | 89 | 90 | 88 | 88 | 188,000 | 880 |
| 2009-03-04 | 88 | 89 | 87 | 87 | 309,000 | 870 |
| 2009-03-03 | 89 | 90 | 87 | 88 | 230,000 | 880 |
| 2009-03-02 | 88 | 91 | 88 | 88 | 308,000 | 880 |
| 2009-02-27 | 86 | 91 | 85 | 90 | 586,000 | 900 |
| 2009-02-26 | 86 | 87 | 85 | 86 | 638,000 | 860 |
| 2009-02-25 | 88 | 92 | 85 | 88 | 2,168,000 | 880 |
| 2009-02-24 | 78 | 81 | 78 | 80 | 296,000 | 800 |
| 2009-02-23 | 78 | 81 | 78 | 81 | 296,000 | 810 |
| 2009-02-20 | 78 | 82 | 78 | 81 | 647,000 | 810 |
| 2009-02-19 | 87 | 87 | 82 | 82 | 417,000 | 820 |
| 2009-02-18 | 86 | 88 | 86 | 88 | 246,000 | 880 |
| 2009-02-17 | 89 | 89 | 87 | 89 | 321,000 | 890 |
| 2009-02-16 | 88 | 90 | 87 | 89 | 509,000 | 890 |
| 2009-02-13 | 87 | 88 | 86 | 87 | 283,000 | 870 |
| 2009-02-12 | 88 | 89 | 86 | 87 | 383,000 | 870 |
| 2009-02-10 | 88 | 90 | 87 | 89 | 384,000 | 890 |
| 2009-02-09 | 92 | 93 | 88 | 88 | 588,000 | 880 |
| 2009-02-06 | 95 | 96 | 90 | 93 | 1,414,000 | 930 |
| 2009-02-05 | 94 | 95 | 92 | 94 | 977,000 | 940 |
| 2009-02-04 | 97 | 99 | 93 | 95 | 1,376,000 | 950 |
| 2009-02-03 | 100 | 100 | 97 | 97 | 799,000 | 970 |
| 2009-02-02 | 100 | 102 | 97 | 99 | 1,695,000 | 990 |
| 2009-01-30 | 104 | 104 | 99 | 102 | 1,914,000 | 1,020 |
| 2009-01-29 | 111 | 113 | 102 | 104 | 5,578,000 | 1,040 |
| 2009-01-28 | 99 | 108 | 97 | 107 | 8,860,000 | 1,070 |
| 2009-01-27 | 101 | 103 | 91 | 96 | 7,757,000 | 960 |
| 2009-01-26 | 122 | 126 | 86 | 97 | 10,366,000 | 970 |
| 2009-01-23 | 141 | 141 | 116 | 117 | 1,015,000 | 1,170 |
| 2009-01-22 | 145 | 145 | 141 | 144 | 116,000 | 1,440 |
| 2009-01-21 | 142 | 147 | 137 | 147 | 150,000 | 1,470 |
| 2009-01-20 | 145 | 145 | 141 | 142 | 150,000 | 1,420 |
| 2009-01-19 | 150 | 152 | 144 | 145 | 249,000 | 1,450 |
| 2009-01-16 | 154 | 156 | 146 | 146 | 393,000 | 1,460 |
| 2009-01-15 | 156 | 160 | 155 | 157 | 222,000 | 1,570 |
| 2009-01-14 | 156 | 159 | 155 | 159 | 107,000 | 1,590 |
| 2009-01-13 | 157 | 159 | 154 | 159 | 157,000 | 1,590 |
| 2009-01-09 | 158 | 158 | 154 | 158 | 130,000 | 1,580 |
| 2009-01-08 | 158 | 160 | 157 | 158 | 81,000 | 1,580 |
| 2009-01-07 | 164 | 164 | 159 | 160 | 230,000 | 1,600 |
| 2009-01-06 | 165 | 165 | 163 | 164 | 71,000 | 1,640 |
| 2009-01-05 | 163 | 164 | 161 | 164 | 59,000 | 1,640 |
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
