9726 KNT-CTホールディングス(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 83 | 84 | 81 | 82 | 318,000 | 820 |
| 2011-12-29 | 83 | 84 | 82 | 83 | 166,000 | 830 |
| 2011-12-28 | 82 | 84 | 81 | 82 | 252,000 | 820 |
| 2011-12-27 | 83 | 83 | 81 | 82 | 430,000 | 820 |
| 2011-12-26 | 85 | 85 | 83 | 83 | 418,000 | 830 |
| 2011-12-22 | 85 | 85 | 83 | 84 | 799,000 | 840 |
| 2011-12-21 | 88 | 92 | 85 | 86 | 6,114,000 | 860 |
| 2011-12-20 | 80 | 81 | 79 | 80 | 133,000 | 800 |
| 2011-12-19 | 82 | 82 | 80 | 80 | 204,000 | 800 |
| 2011-12-16 | 84 | 84 | 81 | 83 | 146,000 | 830 |
| 2011-12-15 | 83 | 84 | 81 | 81 | 173,000 | 810 |
| 2011-12-14 | 83 | 88 | 82 | 84 | 991,000 | 840 |
| 2011-12-13 | 82 | 83 | 82 | 82 | 112,000 | 820 |
| 2011-12-12 | 84 | 84 | 82 | 83 | 129,000 | 830 |
| 2011-12-09 | 83 | 84 | 82 | 84 | 157,000 | 840 |
| 2011-12-08 | 84 | 84 | 82 | 82 | 60,000 | 820 |
| 2011-12-07 | 82 | 85 | 82 | 84 | 186,000 | 840 |
| 2011-12-06 | 84 | 85 | 81 | 82 | 454,000 | 820 |
| 2011-12-05 | 86 | 86 | 83 | 85 | 252,000 | 850 |
| 2011-12-02 | 84 | 88 | 82 | 85 | 613,000 | 850 |
| 2011-12-01 | 81 | 85 | 80 | 83 | 535,000 | 830 |
| 2011-11-30 | 80 | 81 | 79 | 80 | 198,000 | 800 |
| 2011-11-29 | 78 | 84 | 77 | 81 | 1,438,000 | 810 |
| 2011-11-28 | 74 | 77 | 74 | 77 | 102,000 | 770 |
| 2011-11-25 | 73 | 75 | 73 | 74 | 117,000 | 740 |
| 2011-11-24 | 77 | 77 | 74 | 74 | 269,000 | 740 |
| 2011-11-22 | 77 | 78 | 77 | 77 | 86,000 | 770 |
| 2011-11-21 | 80 | 80 | 78 | 78 | 88,000 | 780 |
| 2011-11-18 | 79 | 80 | 79 | 80 | 121,000 | 800 |
| 2011-11-17 | 79 | 79 | 78 | 79 | 91,000 | 790 |
| 2011-11-16 | 81 | 82 | 79 | 80 | 173,000 | 800 |
| 2011-11-15 | 82 | 82 | 81 | 81 | 87,000 | 810 |
| 2011-11-14 | 82 | 84 | 81 | 82 | 73,000 | 820 |
| 2011-11-11 | 82 | 82 | 80 | 81 | 101,000 | 810 |
| 2011-11-10 | 81 | 81 | 80 | 81 | 147,000 | 810 |
| 2011-11-09 | 82 | 83 | 80 | 83 | 286,000 | 830 |
| 2011-11-08 | 84 | 84 | 82 | 83 | 174,000 | 830 |
| 2011-11-07 | 85 | 85 | 84 | 85 | 57,000 | 850 |
| 2011-11-04 | 83 | 85 | 83 | 84 | 87,000 | 840 |
| 2011-11-02 | 85 | 85 | 83 | 83 | 129,000 | 830 |
| 2011-11-01 | 85 | 85 | 84 | 85 | 71,000 | 850 |
| 2011-10-31 | 86 | 86 | 85 | 85 | 57,000 | 850 |
| 2011-10-28 | 86 | 86 | 84 | 86 | 247,000 | 860 |
| 2011-10-27 | 85 | 86 | 84 | 86 | 135,000 | 860 |
| 2011-10-26 | 84 | 85 | 83 | 85 | 94,000 | 850 |
| 2011-10-25 | 85 | 85 | 84 | 84 | 195,000 | 840 |
| 2011-10-24 | 86 | 86 | 84 | 85 | 193,000 | 850 |
| 2011-10-21 | 85 | 86 | 84 | 86 | 60,000 | 860 |
| 2011-10-20 | 85 | 85 | 83 | 85 | 86,000 | 850 |
| 2011-10-19 | 85 | 86 | 83 | 84 | 142,000 | 840 |
| 2011-10-18 | 85 | 86 | 84 | 84 | 54,000 | 840 |
| 2011-10-17 | 86 | 87 | 85 | 86 | 148,000 | 860 |
| 2011-10-14 | 87 | 87 | 84 | 84 | 193,000 | 840 |
| 2011-10-13 | 88 | 90 | 86 | 87 | 380,000 | 870 |
| 2011-10-12 | 89 | 90 | 88 | 88 | 160,000 | 880 |
| 2011-10-11 | 88 | 90 | 87 | 88 | 225,000 | 880 |
| 2011-10-07 | 85 | 88 | 85 | 88 | 420,000 | 880 |
| 2011-10-06 | 83 | 86 | 82 | 85 | 230,000 | 850 |
| 2011-10-05 | 85 | 85 | 83 | 83 | 96,000 | 830 |
| 2011-10-04 | 86 | 86 | 84 | 84 | 102,000 | 840 |
| 2011-10-03 | 85 | 87 | 85 | 87 | 166,000 | 870 |
| 2011-09-30 | 89 | 89 | 85 | 86 | 265,000 | 860 |
| 2011-09-29 | 83 | 88 | 83 | 88 | 306,000 | 880 |
| 2011-09-28 | 84 | 86 | 84 | 84 | 280,000 | 840 |
| 2011-09-27 | 85 | 85 | 82 | 83 | 271,000 | 830 |
| 2011-09-26 | 88 | 88 | 82 | 82 | 510,000 | 820 |
| 2011-09-22 | 90 | 90 | 88 | 88 | 206,000 | 880 |
| 2011-09-21 | 92 | 92 | 90 | 90 | 113,000 | 900 |
| 2011-09-20 | 93 | 93 | 91 | 91 | 181,000 | 910 |
| 2011-09-16 | 92 | 94 | 91 | 94 | 253,000 | 940 |
| 2011-09-15 | 90 | 92 | 90 | 92 | 224,000 | 920 |
| 2011-09-14 | 94 | 95 | 89 | 89 | 521,000 | 890 |
| 2011-09-13 | 94 | 94 | 93 | 94 | 218,000 | 940 |
| 2011-09-12 | 94 | 95 | 93 | 93 | 379,000 | 930 |
| 2011-09-09 | 97 | 97 | 96 | 97 | 295,000 | 970 |
| 2011-09-08 | 98 | 98 | 96 | 98 | 236,000 | 980 |
| 2011-09-07 | 99 | 99 | 95 | 96 | 866,000 | 960 |
| 2011-09-06 | 107 | 108 | 98 | 98 | 4,213,000 | 980 |
| 2011-09-05 | 97 | 105 | 97 | 102 | 2,985,000 | 1,020 |
| 2011-09-02 | 96 | 99 | 95 | 98 | 488,000 | 980 |
| 2011-09-01 | 98 | 99 | 96 | 96 | 702,000 | 960 |
| 2011-08-31 | 99 | 100 | 97 | 98 | 1,789,000 | 980 |
| 2011-08-30 | 92 | 100 | 92 | 99 | 4,792,000 | 990 |
| 2011-08-29 | 89 | 90 | 88 | 89 | 227,000 | 890 |
| 2011-08-26 | 88 | 89 | 87 | 89 | 244,000 | 890 |
| 2011-08-25 | 88 | 90 | 88 | 88 | 212,000 | 880 |
| 2011-08-24 | 88 | 88 | 87 | 87 | 177,000 | 870 |
| 2011-08-23 | 87 | 88 | 86 | 87 | 144,000 | 870 |
| 2011-08-22 | 88 | 89 | 87 | 87 | 242,000 | 870 |
| 2011-08-19 | 88 | 89 | 87 | 88 | 260,000 | 880 |
| 2011-08-18 | 90 | 91 | 88 | 89 | 209,000 | 890 |
| 2011-08-17 | 90 | 91 | 90 | 91 | 178,000 | 910 |
| 2011-08-16 | 92 | 92 | 90 | 91 | 143,000 | 910 |
| 2011-08-15 | 92 | 93 | 91 | 91 | 64,000 | 910 |
| 2011-08-12 | 94 | 94 | 91 | 91 | 212,000 | 910 |
| 2011-08-11 | 87 | 92 | 87 | 92 | 500,000 | 920 |
| 2011-08-10 | 92 | 93 | 90 | 91 | 603,000 | 910 |
| 2011-08-09 | 81 | 87 | 81 | 86 | 1,090,000 | 860 |
| 2011-08-08 | 90 | 92 | 88 | 88 | 363,000 | 880 |
| 2011-08-05 | 90 | 92 | 90 | 90 | 588,000 | 900 |
| 2011-08-04 | 97 | 98 | 95 | 95 | 542,000 | 950 |
| 2011-08-03 | 101 | 103 | 96 | 97 | 1,390,000 | 970 |
| 2011-08-02 | 101 | 103 | 101 | 103 | 331,000 | 1,030 |
| 2011-08-01 | 101 | 103 | 101 | 101 | 407,000 | 1,010 |
| 2011-07-29 | 101 | 102 | 100 | 101 | 609,000 | 1,010 |
| 2011-07-28 | 101 | 103 | 100 | 101 | 760,000 | 1,010 |
| 2011-07-27 | 103 | 105 | 102 | 102 | 470,000 | 1,020 |
| 2011-07-26 | 102 | 106 | 102 | 105 | 1,079,000 | 1,050 |
| 2011-07-25 | 104 | 104 | 101 | 101 | 701,000 | 1,010 |
| 2011-07-22 | 105 | 107 | 103 | 105 | 1,159,000 | 1,050 |
| 2011-07-21 | 107 | 108 | 104 | 105 | 2,541,000 | 1,050 |
| 2011-07-20 | 113 | 113 | 110 | 111 | 1,222,000 | 1,110 |
| 2011-07-19 | 109 | 114 | 108 | 112 | 2,281,000 | 1,120 |
| 2011-07-15 | 115 | 118 | 111 | 111 | 5,195,000 | 1,110 |
| 2011-07-14 | 117 | 117 | 114 | 115 | 4,950,000 | 1,150 |
| 2011-07-13 | 108 | 118 | 107 | 117 | 12,148,000 | 1,170 |
| 2011-07-12 | 110 | 112 | 107 | 109 | 7,226,000 | 1,090 |
| 2011-07-11 | 102 | 117 | 100 | 110 | 17,908,000 | 1,100 |
| 2011-07-08 | 99 | 101 | 97 | 99 | 1,013,000 | 990 |
| 2011-07-07 | 99 | 100 | 95 | 98 | 1,193,000 | 980 |
| 2011-07-06 | 101 | 102 | 97 | 98 | 3,289,000 | 980 |
| 2011-07-05 | 91 | 102 | 90 | 100 | 4,673,000 | 1,000 |
| 2011-07-04 | 91 | 91 | 90 | 91 | 242,000 | 910 |
| 2011-07-01 | 92 | 92 | 90 | 91 | 321,000 | 910 |
| 2011-06-30 | 90 | 92 | 89 | 91 | 1,018,000 | 910 |
| 2011-06-29 | 88 | 89 | 87 | 89 | 446,000 | 890 |
| 2011-06-28 | 88 | 93 | 85 | 87 | 3,022,000 | 870 |
| 2011-06-27 | 85 | 90 | 85 | 88 | 1,841,000 | 880 |
| 2011-06-24 | 85 | 85 | 84 | 84 | 145,000 | 840 |
| 2011-06-23 | 85 | 85 | 83 | 85 | 257,000 | 850 |
| 2011-06-22 | 82 | 87 | 82 | 87 | 508,000 | 870 |
| 2011-06-21 | 82 | 82 | 81 | 82 | 40,000 | 820 |
| 2011-06-20 | 81 | 82 | 81 | 81 | 113,000 | 810 |
| 2011-06-17 | 83 | 83 | 81 | 81 | 173,000 | 810 |
| 2011-06-16 | 83 | 84 | 83 | 83 | 130,000 | 830 |
| 2011-06-15 | 83 | 84 | 82 | 83 | 127,000 | 830 |
| 2011-06-14 | 83 | 84 | 82 | 83 | 178,000 | 830 |
| 2011-06-13 | 82 | 83 | 81 | 83 | 191,000 | 830 |
| 2011-06-10 | 83 | 84 | 83 | 83 | 242,000 | 830 |
| 2011-06-09 | 83 | 84 | 83 | 83 | 116,000 | 830 |
| 2011-06-08 | 84 | 85 | 83 | 83 | 124,000 | 830 |
| 2011-06-07 | 83 | 85 | 83 | 85 | 162,000 | 850 |
| 2011-06-06 | 84 | 85 | 83 | 83 | 131,000 | 830 |
| 2011-06-03 | 85 | 86 | 84 | 84 | 149,000 | 840 |
| 2011-06-02 | 85 | 85 | 84 | 84 | 205,000 | 840 |
| 2011-06-01 | 87 | 87 | 85 | 86 | 150,000 | 860 |
| 2011-05-31 | 86 | 87 | 85 | 86 | 219,000 | 860 |
| 2011-05-30 | 85 | 86 | 84 | 86 | 72,000 | 860 |
| 2011-05-27 | 86 | 86 | 84 | 84 | 130,000 | 840 |
| 2011-05-26 | 86 | 87 | 84 | 85 | 263,000 | 850 |
| 2011-05-25 | 88 | 88 | 85 | 86 | 141,000 | 860 |
| 2011-05-24 | 86 | 88 | 85 | 88 | 242,000 | 880 |
| 2011-05-23 | 87 | 88 | 86 | 86 | 196,000 | 860 |
| 2011-05-20 | 88 | 89 | 88 | 88 | 102,000 | 880 |
| 2011-05-19 | 88 | 91 | 88 | 88 | 647,000 | 880 |
| 2011-05-18 | 87 | 88 | 85 | 87 | 296,000 | 870 |
| 2011-05-17 | 84 | 86 | 84 | 86 | 362,000 | 860 |
| 2011-05-16 | 85 | 86 | 84 | 84 | 249,000 | 840 |
| 2011-05-13 | 89 | 89 | 86 | 86 | 560,000 | 860 |
| 2011-05-12 | 90 | 90 | 89 | 89 | 230,000 | 890 |
| 2011-05-11 | 89 | 92 | 89 | 92 | 1,005,000 | 920 |
| 2011-05-10 | 93 | 93 | 87 | 89 | 1,126,000 | 890 |
| 2011-05-09 | 95 | 98 | 91 | 92 | 2,146,000 | 920 |
| 2011-05-06 | 88 | 92 | 88 | 91 | 858,000 | 910 |
| 2011-05-02 | 86 | 89 | 86 | 89 | 479,000 | 890 |
| 2011-04-28 | 85 | 86 | 84 | 85 | 210,000 | 850 |
| 2011-04-27 | 84 | 89 | 84 | 86 | 1,132,000 | 860 |
| 2011-04-26 | 83 | 84 | 83 | 83 | 331,000 | 830 |
| 2011-04-25 | 84 | 84 | 82 | 83 | 285,000 | 830 |
| 2011-04-22 | 85 | 86 | 83 | 84 | 167,000 | 840 |
| 2011-04-21 | 83 | 85 | 83 | 85 | 434,000 | 850 |
| 2011-04-20 | 84 | 85 | 83 | 83 | 287,000 | 830 |
| 2011-04-19 | 84 | 85 | 83 | 83 | 392,000 | 830 |
| 2011-04-18 | 87 | 87 | 84 | 85 | 388,000 | 850 |
| 2011-04-15 | 88 | 91 | 86 | 87 | 606,000 | 870 |
| 2011-04-14 | 89 | 93 | 87 | 87 | 2,762,000 | 870 |
| 2011-04-13 | 83 | 86 | 83 | 83 | 151,000 | 830 |
| 2011-04-12 | 84 | 85 | 83 | 83 | 138,000 | 830 |
| 2011-04-11 | 88 | 88 | 84 | 85 | 199,000 | 850 |
| 2011-04-08 | 81 | 84 | 80 | 84 | 252,000 | 840 |
| 2011-04-07 | 84 | 85 | 81 | 82 | 302,000 | 820 |
| 2011-04-06 | 86 | 88 | 82 | 83 | 421,000 | 830 |
| 2011-04-05 | 89 | 89 | 85 | 85 | 408,000 | 850 |
| 2011-04-04 | 90 | 91 | 88 | 90 | 370,000 | 900 |
| 2011-04-01 | 89 | 91 | 88 | 89 | 529,000 | 890 |
| 2011-03-31 | 95 | 95 | 88 | 91 | 1,305,000 | 910 |
| 2011-03-30 | 82 | 101 | 81 | 92 | 4,933,000 | 920 |
| 2011-03-29 | 78 | 81 | 77 | 81 | 307,000 | 810 |
| 2011-03-28 | 84 | 84 | 78 | 79 | 637,000 | 790 |
| 2011-03-25 | 88 | 90 | 83 | 84 | 529,000 | 840 |
| 2011-03-24 | 91 | 91 | 87 | 87 | 533,000 | 870 |
| 2011-03-23 | 92 | 93 | 85 | 88 | 1,359,000 | 880 |
| 2011-03-22 | 97 | 98 | 93 | 95 | 1,214,000 | 950 |
| 2011-03-18 | 80 | 90 | 80 | 90 | 1,393,000 | 900 |
| 2011-03-17 | 75 | 84 | 75 | 82 | 749,000 | 820 |
| 2011-03-16 | 70 | 81 | 70 | 80 | 1,479,000 | 800 |
| 2011-03-15 | 78 | 79 | 60 | 68 | 2,550,000 | 680 |
| 2011-03-14 | 91 | 105 | 76 | 82 | 6,185,000 | 820 |
| 2011-03-11 | 127 | 130 | 124 | 126 | 2,048,000 | 1,260 |
| 2011-03-10 | 133 | 135 | 128 | 130 | 1,657,000 | 1,300 |
| 2011-03-09 | 143 | 144 | 136 | 136 | 1,094,000 | 1,360 |
| 2011-03-08 | 144 | 147 | 141 | 143 | 1,253,000 | 1,430 |
| 2011-03-07 | 147 | 149 | 143 | 146 | 1,088,000 | 1,460 |
| 2011-03-04 | 152 | 153 | 145 | 146 | 1,631,000 | 1,460 |
| 2011-03-03 | 146 | 153 | 145 | 149 | 2,331,000 | 1,490 |
| 2011-03-02 | 144 | 148 | 143 | 145 | 1,762,000 | 1,450 |
| 2011-03-01 | 145 | 153 | 141 | 149 | 4,069,000 | 1,490 |
| 2011-02-28 | 147 | 147 | 140 | 144 | 2,461,000 | 1,440 |
| 2011-02-25 | 150 | 151 | 144 | 148 | 2,258,000 | 1,480 |
| 2011-02-24 | 149 | 156 | 143 | 145 | 5,054,000 | 1,450 |
| 2011-02-23 | 149 | 165 | 147 | 153 | 10,881,000 | 1,530 |
| 2011-02-22 | 160 | 168 | 150 | 154 | 17,423,000 | 1,540 |
| 2011-02-21 | 145 | 170 | 143 | 170 | 58,674,000 | 1,700 |
| 2011-02-18 | 90 | 120 | 88 | 120 | 9,834,000 | 1,200 |
| 2011-02-17 | 90 | 91 | 88 | 90 | 527,000 | 900 |
| 2011-02-16 | 88 | 90 | 87 | 89 | 733,000 | 890 |
| 2011-02-15 | 88 | 89 | 87 | 87 | 682,000 | 870 |
| 2011-02-14 | 81 | 87 | 80 | 87 | 1,027,000 | 870 |
| 2011-02-10 | 79 | 80 | 79 | 80 | 209,000 | 800 |
| 2011-02-09 | 79 | 80 | 79 | 79 | 144,000 | 790 |
| 2011-02-08 | 80 | 81 | 79 | 80 | 230,000 | 800 |
| 2011-02-07 | 80 | 81 | 79 | 80 | 75,000 | 800 |
| 2011-02-04 | 80 | 80 | 79 | 80 | 207,000 | 800 |
| 2011-02-03 | 79 | 80 | 78 | 80 | 222,000 | 800 |
| 2011-02-02 | 77 | 79 | 77 | 78 | 263,000 | 780 |
| 2011-02-01 | 76 | 77 | 75 | 77 | 34,000 | 770 |
| 2011-01-31 | 75 | 77 | 74 | 75 | 253,000 | 750 |
| 2011-01-28 | 76 | 77 | 75 | 77 | 349,000 | 770 |
| 2011-01-27 | 77 | 78 | 76 | 76 | 239,000 | 760 |
| 2011-01-26 | 78 | 78 | 76 | 77 | 246,000 | 770 |
| 2011-01-25 | 79 | 80 | 77 | 77 | 254,000 | 770 |
| 2011-01-24 | 77 | 80 | 77 | 80 | 370,000 | 800 |
| 2011-01-21 | 79 | 79 | 77 | 78 | 323,000 | 780 |
| 2011-01-20 | 81 | 81 | 79 | 80 | 164,000 | 800 |
| 2011-01-19 | 83 | 84 | 80 | 82 | 1,209,000 | 820 |
| 2011-01-18 | 80 | 82 | 79 | 82 | 641,000 | 820 |
| 2011-01-17 | 77 | 80 | 77 | 79 | 781,000 | 790 |
| 2011-01-14 | 76 | 77 | 75 | 77 | 285,000 | 770 |
| 2011-01-13 | 75 | 76 | 74 | 76 | 166,000 | 760 |
| 2011-01-12 | 74 | 76 | 74 | 75 | 331,000 | 750 |
| 2011-01-11 | 73 | 75 | 73 | 74 | 252,000 | 740 |
| 2011-01-07 | 75 | 75 | 74 | 74 | 257,000 | 740 |
| 2011-01-06 | 73 | 75 | 73 | 75 | 415,000 | 750 |
| 2011-01-05 | 72 | 73 | 72 | 73 | 256,000 | 730 |
| 2011-01-04 | 71 | 74 | 71 | 72 | 363,000 | 720 |
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