9726 KNT-CTホールディングス(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 73 | 74 | 70 | 71 | 461,000 | 710 |
| 2010-12-29 | 72 | 73 | 71 | 73 | 195,000 | 730 |
| 2010-12-28 | 74 | 74 | 72 | 72 | 220,000 | 720 |
| 2010-12-27 | 74 | 75 | 73 | 73 | 457,000 | 730 |
| 2010-12-24 | 75 | 75 | 73 | 73 | 276,000 | 730 |
| 2010-12-22 | 72 | 75 | 71 | 75 | 655,000 | 750 |
| 2010-12-21 | 71 | 72 | 70 | 71 | 537,000 | 710 |
| 2010-12-20 | 73 | 73 | 71 | 71 | 316,000 | 710 |
| 2010-12-17 | 73 | 74 | 73 | 73 | 205,000 | 730 |
| 2010-12-16 | 74 | 74 | 73 | 74 | 314,000 | 740 |
| 2010-12-15 | 76 | 76 | 73 | 74 | 696,000 | 740 |
| 2010-12-14 | 77 | 77 | 75 | 75 | 279,000 | 750 |
| 2010-12-13 | 75 | 77 | 75 | 77 | 178,000 | 770 |
| 2010-12-10 | 77 | 77 | 75 | 76 | 375,000 | 760 |
| 2010-12-09 | 76 | 77 | 75 | 76 | 455,000 | 760 |
| 2010-12-08 | 75 | 76 | 75 | 76 | 246,000 | 760 |
| 2010-12-07 | 76 | 76 | 75 | 76 | 508,000 | 760 |
| 2010-12-06 | 76 | 77 | 76 | 77 | 520,000 | 770 |
| 2010-12-03 | 79 | 80 | 75 | 77 | 1,997,000 | 770 |
| 2010-12-02 | 78 | 81 | 77 | 78 | 2,583,000 | 780 |
| 2010-12-01 | 77 | 78 | 74 | 77 | 2,378,000 | 770 |
| 2010-11-30 | 74 | 76 | 73 | 74 | 1,849,000 | 740 |
| 2010-11-29 | 67 | 73 | 67 | 73 | 1,324,000 | 730 |
| 2010-11-26 | 65 | 68 | 65 | 67 | 646,000 | 670 |
| 2010-11-25 | 64 | 66 | 63 | 66 | 496,000 | 660 |
| 2010-11-24 | 62 | 65 | 62 | 64 | 473,000 | 640 |
| 2010-11-22 | 64 | 65 | 62 | 65 | 475,000 | 650 |
| 2010-11-19 | 63 | 63 | 62 | 63 | 316,000 | 630 |
| 2010-11-18 | 61 | 63 | 61 | 62 | 330,000 | 620 |
| 2010-11-17 | 61 | 62 | 60 | 62 | 315,000 | 620 |
| 2010-11-16 | 63 | 63 | 61 | 61 | 240,000 | 610 |
| 2010-11-15 | 62 | 63 | 61 | 63 | 367,000 | 630 |
| 2010-11-12 | 63 | 63 | 62 | 62 | 544,000 | 620 |
| 2010-11-11 | 63 | 65 | 62 | 63 | 1,210,000 | 630 |
| 2010-11-10 | 58 | 63 | 57 | 63 | 2,948,000 | 630 |
| 2010-11-09 | 73 | 73 | 71 | 71 | 39,000 | 710 |
| 2010-11-08 | 72 | 73 | 72 | 73 | 60,000 | 730 |
| 2010-11-05 | 70 | 72 | 70 | 71 | 155,000 | 710 |
| 2010-11-04 | 70 | 71 | 70 | 70 | 48,000 | 700 |
| 2010-11-02 | 71 | 71 | 70 | 70 | 40,000 | 700 |
| 2010-11-01 | 70 | 71 | 69 | 71 | 46,000 | 710 |
| 2010-10-29 | 72 | 72 | 70 | 71 | 83,000 | 710 |
| 2010-10-28 | 71 | 73 | 70 | 73 | 162,000 | 730 |
| 2010-10-27 | 73 | 73 | 71 | 71 | 63,000 | 710 |
| 2010-10-26 | 72 | 73 | 72 | 73 | 146,000 | 730 |
| 2010-10-25 | 72 | 73 | 70 | 72 | 193,000 | 720 |
| 2010-10-22 | 70 | 71 | 69 | 71 | 102,000 | 710 |
| 2010-10-21 | 69 | 69 | 68 | 69 | 100,000 | 690 |
| 2010-10-20 | 66 | 68 | 66 | 68 | 220,000 | 680 |
| 2010-10-19 | 66 | 67 | 66 | 66 | 71,000 | 660 |
| 2010-10-18 | 66 | 67 | 65 | 67 | 147,000 | 670 |
| 2010-10-15 | 67 | 67 | 65 | 65 | 427,000 | 650 |
| 2010-10-14 | 70 | 70 | 68 | 68 | 206,000 | 680 |
| 2010-10-13 | 70 | 71 | 70 | 70 | 91,000 | 700 |
| 2010-10-12 | 73 | 73 | 70 | 70 | 166,000 | 700 |
| 2010-10-08 | 75 | 75 | 73 | 73 | 108,000 | 730 |
| 2010-10-07 | 76 | 76 | 74 | 75 | 97,000 | 750 |
| 2010-10-06 | 76 | 76 | 75 | 76 | 48,000 | 760 |
| 2010-10-05 | 75 | 76 | 74 | 75 | 107,000 | 750 |
| 2010-10-04 | 78 | 78 | 75 | 75 | 110,000 | 750 |
| 2010-10-01 | 77 | 78 | 77 | 77 | 64,000 | 770 |
| 2010-09-30 | 78 | 79 | 78 | 78 | 63,000 | 780 |
| 2010-09-29 | 78 | 79 | 78 | 79 | 69,000 | 790 |
| 2010-09-28 | 77 | 78 | 77 | 78 | 57,000 | 780 |
| 2010-09-27 | 78 | 78 | 77 | 78 | 101,000 | 780 |
| 2010-09-24 | 78 | 79 | 77 | 77 | 150,000 | 770 |
| 2010-09-22 | 79 | 79 | 78 | 78 | 49,000 | 780 |
| 2010-09-21 | 79 | 80 | 79 | 79 | 64,000 | 790 |
| 2010-09-17 | 80 | 81 | 79 | 79 | 98,000 | 790 |
| 2010-09-16 | 81 | 81 | 79 | 80 | 52,000 | 800 |
| 2010-09-15 | 79 | 81 | 79 | 81 | 66,000 | 810 |
| 2010-09-14 | 80 | 81 | 79 | 80 | 55,000 | 800 |
| 2010-09-13 | 80 | 80 | 80 | 80 | 45,000 | 800 |
| 2010-09-10 | 81 | 81 | 80 | 80 | 123,000 | 800 |
| 2010-09-09 | 79 | 80 | 79 | 79 | 92,000 | 790 |
| 2010-09-08 | 80 | 80 | 79 | 80 | 54,000 | 800 |
| 2010-09-07 | 82 | 82 | 80 | 80 | 99,000 | 800 |
| 2010-09-06 | 80 | 82 | 80 | 82 | 71,000 | 820 |
| 2010-09-03 | 80 | 82 | 80 | 80 | 86,000 | 800 |
| 2010-09-02 | 81 | 81 | 80 | 81 | 95,000 | 810 |
| 2010-09-01 | 79 | 80 | 78 | 80 | 122,000 | 800 |
| 2010-08-31 | 82 | 82 | 80 | 80 | 61,000 | 800 |
| 2010-08-30 | 82 | 82 | 81 | 82 | 62,000 | 820 |
| 2010-08-27 | 81 | 82 | 79 | 82 | 106,000 | 820 |
| 2010-08-26 | 82 | 82 | 80 | 81 | 127,000 | 810 |
| 2010-08-25 | 80 | 82 | 80 | 82 | 178,000 | 820 |
| 2010-08-24 | 83 | 83 | 80 | 80 | 302,000 | 800 |
| 2010-08-23 | 80 | 83 | 80 | 83 | 852,000 | 830 |
| 2010-08-20 | 79 | 79 | 78 | 78 | 34,000 | 780 |
| 2010-08-19 | 79 | 80 | 78 | 80 | 75,000 | 800 |
| 2010-08-18 | 78 | 79 | 78 | 79 | 40,000 | 790 |
| 2010-08-17 | 78 | 79 | 78 | 78 | 52,000 | 780 |
| 2010-08-16 | 79 | 79 | 76 | 77 | 103,000 | 770 |
| 2010-08-13 | 80 | 80 | 78 | 79 | 87,000 | 790 |
| 2010-08-12 | 78 | 80 | 77 | 80 | 229,000 | 800 |
| 2010-08-11 | 80 | 80 | 78 | 79 | 103,000 | 790 |
| 2010-08-10 | 81 | 81 | 80 | 81 | 56,000 | 810 |
| 2010-08-09 | 80 | 82 | 80 | 81 | 87,000 | 810 |
| 2010-08-06 | 81 | 82 | 80 | 82 | 78,000 | 820 |
| 2010-08-05 | 81 | 82 | 80 | 82 | 46,000 | 820 |
| 2010-08-04 | 81 | 83 | 81 | 81 | 108,000 | 810 |
| 2010-08-03 | 82 | 82 | 80 | 82 | 95,000 | 820 |
| 2010-08-02 | 81 | 82 | 81 | 82 | 78,000 | 820 |
| 2010-07-30 | 80 | 81 | 79 | 80 | 96,000 | 800 |
| 2010-07-29 | 82 | 82 | 80 | 81 | 91,000 | 810 |
| 2010-07-28 | 79 | 83 | 79 | 83 | 239,000 | 830 |
| 2010-07-27 | 81 | 81 | 78 | 78 | 43,000 | 780 |
| 2010-07-26 | 79 | 80 | 78 | 79 | 62,000 | 790 |
| 2010-07-23 | 78 | 79 | 78 | 79 | 36,000 | 790 |
| 2010-07-22 | 77 | 78 | 76 | 76 | 44,000 | 760 |
| 2010-07-21 | 78 | 79 | 77 | 77 | 57,000 | 770 |
| 2010-07-20 | 76 | 78 | 76 | 78 | 74,000 | 780 |
| 2010-07-16 | 78 | 79 | 78 | 78 | 62,000 | 780 |
| 2010-07-15 | 80 | 80 | 78 | 78 | 76,000 | 780 |
| 2010-07-14 | 80 | 82 | 78 | 82 | 101,000 | 820 |
| 2010-07-13 | 80 | 81 | 79 | 79 | 75,000 | 790 |
| 2010-07-12 | 82 | 82 | 80 | 80 | 78,000 | 800 |
| 2010-07-09 | 82 | 82 | 80 | 82 | 90,000 | 820 |
| 2010-07-08 | 82 | 82 | 81 | 81 | 55,000 | 810 |
| 2010-07-07 | 83 | 83 | 81 | 81 | 139,000 | 810 |
| 2010-07-06 | 81 | 83 | 80 | 83 | 130,000 | 830 |
| 2010-07-05 | 78 | 80 | 78 | 79 | 71,000 | 790 |
| 2010-07-02 | 78 | 80 | 76 | 79 | 94,000 | 790 |
| 2010-07-01 | 76 | 78 | 75 | 77 | 232,000 | 770 |
| 2010-06-30 | 78 | 79 | 77 | 77 | 86,000 | 770 |
| 2010-06-29 | 80 | 81 | 78 | 79 | 120,000 | 790 |
| 2010-06-28 | 79 | 80 | 79 | 80 | 123,000 | 800 |
| 2010-06-25 | 79 | 80 | 79 | 79 | 245,000 | 790 |
| 2010-06-24 | 81 | 81 | 79 | 79 | 92,000 | 790 |
| 2010-06-23 | 81 | 81 | 80 | 80 | 39,000 | 800 |
| 2010-06-22 | 82 | 82 | 80 | 81 | 159,000 | 810 |
| 2010-06-21 | 84 | 84 | 82 | 84 | 146,000 | 840 |
| 2010-06-18 | 82 | 83 | 82 | 82 | 47,000 | 820 |
| 2010-06-17 | 83 | 84 | 82 | 83 | 30,000 | 830 |
| 2010-06-16 | 84 | 85 | 83 | 84 | 103,000 | 840 |
| 2010-06-15 | 84 | 84 | 83 | 84 | 55,000 | 840 |
| 2010-06-14 | 81 | 83 | 81 | 82 | 53,000 | 820 |
| 2010-06-11 | 81 | 82 | 80 | 81 | 118,000 | 810 |
| 2010-06-10 | 82 | 82 | 80 | 80 | 95,000 | 800 |
| 2010-06-09 | 83 | 83 | 82 | 82 | 60,000 | 820 |
| 2010-06-08 | 82 | 84 | 82 | 83 | 63,000 | 830 |
| 2010-06-07 | 84 | 84 | 83 | 83 | 57,000 | 830 |
| 2010-06-04 | 84 | 85 | 83 | 85 | 33,000 | 850 |
| 2010-06-03 | 84 | 85 | 84 | 84 | 65,000 | 840 |
| 2010-06-02 | 85 | 85 | 83 | 84 | 144,000 | 840 |
| 2010-06-01 | 85 | 87 | 84 | 85 | 272,000 | 850 |
| 2010-05-31 | 83 | 85 | 82 | 85 | 101,000 | 850 |
| 2010-05-28 | 84 | 84 | 82 | 82 | 140,000 | 820 |
| 2010-05-27 | 80 | 82 | 80 | 81 | 95,000 | 810 |
| 2010-05-26 | 81 | 82 | 80 | 80 | 142,000 | 800 |
| 2010-05-25 | 82 | 82 | 80 | 80 | 245,000 | 800 |
| 2010-05-24 | 81 | 82 | 81 | 81 | 118,000 | 810 |
| 2010-05-21 | 77 | 82 | 76 | 79 | 427,000 | 790 |
| 2010-05-20 | 81 | 83 | 81 | 81 | 215,000 | 810 |
| 2010-05-19 | 82 | 83 | 81 | 83 | 264,000 | 830 |
| 2010-05-18 | 89 | 90 | 84 | 85 | 451,000 | 850 |
| 2010-05-17 | 91 | 91 | 89 | 89 | 254,000 | 890 |
| 2010-05-14 | 92 | 93 | 91 | 92 | 241,000 | 920 |
| 2010-05-13 | 91 | 93 | 91 | 93 | 183,000 | 930 |
| 2010-05-12 | 92 | 92 | 90 | 91 | 309,000 | 910 |
| 2010-05-11 | 94 | 96 | 92 | 92 | 278,000 | 920 |
| 2010-05-10 | 91 | 94 | 91 | 94 | 392,000 | 940 |
| 2010-05-07 | 93 | 94 | 91 | 92 | 471,000 | 920 |
| 2010-05-06 | 96 | 98 | 95 | 97 | 386,000 | 970 |
| 2010-04-30 | 99 | 99 | 97 | 98 | 227,000 | 980 |
| 2010-04-28 | 96 | 97 | 95 | 97 | 350,000 | 970 |
| 2010-04-27 | 99 | 99 | 97 | 99 | 448,000 | 990 |
| 2010-04-26 | 96 | 98 | 96 | 97 | 477,000 | 970 |
| 2010-04-23 | 95 | 96 | 94 | 94 | 267,000 | 940 |
| 2010-04-22 | 94 | 95 | 93 | 93 | 211,000 | 930 |
| 2010-04-21 | 92 | 95 | 92 | 95 | 643,000 | 950 |
| 2010-04-20 | 92 | 94 | 90 | 91 | 712,000 | 910 |
| 2010-04-19 | 92 | 94 | 91 | 92 | 1,210,000 | 920 |
| 2010-04-16 | 98 | 98 | 96 | 98 | 513,000 | 980 |
| 2010-04-15 | 101 | 101 | 98 | 98 | 412,000 | 980 |
| 2010-04-14 | 99 | 103 | 98 | 99 | 1,240,000 | 990 |
| 2010-04-13 | 99 | 99 | 97 | 98 | 462,000 | 980 |
| 2010-04-12 | 98 | 100 | 98 | 99 | 852,000 | 990 |
| 2010-04-09 | 94 | 96 | 93 | 95 | 449,000 | 950 |
| 2010-04-08 | 90 | 94 | 90 | 92 | 359,000 | 920 |
| 2010-04-07 | 91 | 92 | 90 | 92 | 243,000 | 920 |
| 2010-04-06 | 94 | 95 | 91 | 92 | 665,000 | 920 |
| 2010-04-05 | 97 | 98 | 94 | 94 | 853,000 | 940 |
| 2010-04-02 | 90 | 95 | 89 | 93 | 1,036,000 | 930 |
| 2010-04-01 | 86 | 89 | 85 | 89 | 371,000 | 890 |
| 2010-03-31 | 84 | 90 | 83 | 86 | 913,000 | 860 |
| 2010-03-30 | 81 | 84 | 81 | 83 | 432,000 | 830 |
| 2010-03-29 | 80 | 81 | 80 | 81 | 214,000 | 810 |
| 2010-03-26 | 79 | 80 | 78 | 80 | 271,000 | 800 |
| 2010-03-25 | 81 | 81 | 78 | 79 | 358,000 | 790 |
| 2010-03-24 | 81 | 83 | 81 | 82 | 216,000 | 820 |
| 2010-03-23 | 80 | 82 | 80 | 81 | 213,000 | 810 |
| 2010-03-19 | 81 | 82 | 79 | 79 | 432,000 | 790 |
| 2010-03-18 | 81 | 84 | 80 | 82 | 618,000 | 820 |
| 2010-03-17 | 78 | 81 | 77 | 81 | 831,000 | 810 |
| 2010-03-16 | 77 | 79 | 76 | 78 | 965,000 | 780 |
| 2010-03-15 | 73 | 77 | 73 | 75 | 500,000 | 750 |
| 2010-03-12 | 73 | 73 | 72 | 73 | 270,000 | 730 |
| 2010-03-11 | 72 | 73 | 72 | 73 | 118,000 | 730 |
| 2010-03-10 | 71 | 72 | 71 | 71 | 170,000 | 710 |
| 2010-03-09 | 71 | 72 | 70 | 71 | 155,000 | 710 |
| 2010-03-08 | 72 | 72 | 71 | 71 | 136,000 | 710 |
| 2010-03-05 | 71 | 72 | 71 | 72 | 185,000 | 720 |
| 2010-03-04 | 71 | 71 | 70 | 70 | 160,000 | 700 |
| 2010-03-03 | 70 | 71 | 70 | 71 | 146,000 | 710 |
| 2010-03-02 | 71 | 71 | 70 | 71 | 79,000 | 710 |
| 2010-03-01 | 71 | 71 | 70 | 71 | 45,000 | 710 |
| 2010-02-26 | 70 | 71 | 70 | 70 | 55,000 | 700 |
| 2010-02-25 | 71 | 71 | 70 | 71 | 67,000 | 710 |
| 2010-02-24 | 71 | 71 | 70 | 71 | 92,000 | 710 |
| 2010-02-23 | 71 | 71 | 70 | 71 | 75,000 | 710 |
| 2010-02-22 | 70 | 71 | 70 | 71 | 93,000 | 710 |
| 2010-02-19 | 70 | 71 | 69 | 69 | 216,000 | 690 |
| 2010-02-18 | 72 | 72 | 69 | 70 | 400,000 | 700 |
| 2010-02-17 | 70 | 72 | 70 | 72 | 160,000 | 720 |
| 2010-02-16 | 68 | 70 | 68 | 70 | 185,000 | 700 |
| 2010-02-15 | 71 | 71 | 67 | 68 | 656,000 | 680 |
| 2010-02-12 | 72 | 72 | 71 | 71 | 183,000 | 710 |
| 2010-02-10 | 71 | 72 | 70 | 71 | 141,000 | 710 |
| 2010-02-09 | 72 | 72 | 71 | 71 | 77,000 | 710 |
| 2010-02-08 | 71 | 72 | 71 | 71 | 40,000 | 710 |
| 2010-02-05 | 71 | 72 | 71 | 71 | 137,000 | 710 |
| 2010-02-04 | 74 | 74 | 72 | 73 | 120,000 | 730 |
| 2010-02-03 | 74 | 74 | 72 | 73 | 129,000 | 730 |
| 2010-02-02 | 72 | 73 | 71 | 72 | 152,000 | 720 |
| 2010-02-01 | 72 | 73 | 71 | 71 | 125,000 | 710 |
| 2010-01-29 | 73 | 73 | 72 | 73 | 74,000 | 730 |
| 2010-01-28 | 73 | 74 | 72 | 73 | 56,000 | 730 |
| 2010-01-27 | 73 | 74 | 72 | 72 | 93,000 | 720 |
| 2010-01-26 | 75 | 75 | 73 | 73 | 149,000 | 730 |
| 2010-01-25 | 73 | 74 | 73 | 74 | 122,000 | 740 |
| 2010-01-22 | 73 | 74 | 73 | 73 | 167,000 | 730 |
| 2010-01-21 | 74 | 75 | 73 | 75 | 104,000 | 750 |
| 2010-01-20 | 75 | 75 | 73 | 74 | 146,000 | 740 |
| 2010-01-19 | 74 | 75 | 73 | 74 | 282,000 | 740 |
| 2010-01-18 | 77 | 77 | 74 | 74 | 397,000 | 740 |
| 2010-01-15 | 78 | 78 | 76 | 77 | 193,000 | 770 |
| 2010-01-14 | 77 | 79 | 77 | 77 | 176,000 | 770 |
| 2010-01-13 | 79 | 79 | 76 | 76 | 239,000 | 760 |
| 2010-01-12 | 78 | 80 | 77 | 79 | 444,000 | 790 |
| 2010-01-08 | 79 | 79 | 76 | 78 | 308,000 | 780 |
| 2010-01-07 | 75 | 79 | 74 | 78 | 1,092,000 | 780 |
| 2010-01-06 | 75 | 75 | 74 | 75 | 169,000 | 750 |
| 2010-01-05 | 76 | 76 | 74 | 75 | 85,000 | 750 |
| 2010-01-04 | 76 | 76 | 74 | 74 | 184,000 | 740 |
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