9726 KNT-CTホールディングス(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 116 | 120 | 113 | 117 | 1,446,000 | 1,170 |
| 2012-12-27 | 113 | 116 | 112 | 115 | 1,028,000 | 1,150 |
| 2012-12-26 | 108 | 112 | 108 | 112 | 715,000 | 1,120 |
| 2012-12-25 | 110 | 111 | 108 | 108 | 509,000 | 1,080 |
| 2012-12-21 | 113 | 114 | 108 | 111 | 716,000 | 1,110 |
| 2012-12-20 | 112 | 114 | 111 | 112 | 308,000 | 1,120 |
| 2012-12-19 | 115 | 115 | 111 | 112 | 688,000 | 1,120 |
| 2012-12-18 | 115 | 115 | 113 | 114 | 601,000 | 1,140 |
| 2012-12-17 | 115 | 117 | 115 | 115 | 314,000 | 1,150 |
| 2012-12-14 | 116 | 117 | 114 | 115 | 714,000 | 1,150 |
| 2012-12-13 | 114 | 119 | 112 | 117 | 1,487,000 | 1,170 |
| 2012-12-12 | 111 | 114 | 111 | 113 | 635,000 | 1,130 |
| 2012-12-11 | 112 | 112 | 110 | 110 | 329,000 | 1,100 |
| 2012-12-10 | 114 | 114 | 111 | 111 | 536,000 | 1,110 |
| 2012-12-07 | 116 | 117 | 113 | 113 | 789,000 | 1,130 |
| 2012-12-06 | 117 | 119 | 116 | 116 | 1,836,000 | 1,160 |
| 2012-12-05 | 110 | 112 | 108 | 112 | 451,000 | 1,120 |
| 2012-12-04 | 113 | 113 | 109 | 111 | 451,000 | 1,110 |
| 2012-12-03 | 114 | 116 | 112 | 112 | 1,050,000 | 1,120 |
| 2012-11-30 | 108 | 115 | 108 | 113 | 1,135,000 | 1,130 |
| 2012-11-29 | 105 | 110 | 105 | 108 | 914,000 | 1,080 |
| 2012-11-28 | 105 | 106 | 103 | 106 | 393,000 | 1,060 |
| 2012-11-27 | 105 | 106 | 105 | 106 | 113,000 | 1,060 |
| 2012-11-26 | 105 | 106 | 104 | 105 | 368,000 | 1,050 |
| 2012-11-22 | 104 | 105 | 104 | 105 | 118,000 | 1,050 |
| 2012-11-21 | 103 | 105 | 101 | 104 | 311,000 | 1,040 |
| 2012-11-20 | 103 | 104 | 101 | 102 | 417,000 | 1,020 |
| 2012-11-19 | 99 | 102 | 99 | 102 | 749,000 | 1,020 |
| 2012-11-16 | 96 | 99 | 95 | 98 | 324,000 | 980 |
| 2012-11-15 | 97 | 97 | 95 | 95 | 122,000 | 950 |
| 2012-11-14 | 96 | 96 | 95 | 96 | 94,000 | 960 |
| 2012-11-13 | 98 | 98 | 95 | 95 | 192,000 | 950 |
| 2012-11-12 | 96 | 98 | 96 | 97 | 183,000 | 970 |
| 2012-11-09 | 97 | 97 | 95 | 95 | 186,000 | 950 |
| 2012-11-08 | 97 | 97 | 95 | 96 | 122,000 | 960 |
| 2012-11-07 | 97 | 97 | 96 | 96 | 158,000 | 960 |
| 2012-11-06 | 97 | 99 | 96 | 98 | 180,000 | 980 |
| 2012-11-05 | 96 | 98 | 96 | 97 | 108,000 | 970 |
| 2012-11-02 | 96 | 97 | 96 | 97 | 98,000 | 970 |
| 2012-11-01 | 96 | 97 | 95 | 96 | 107,000 | 960 |
| 2012-10-31 | 96 | 98 | 96 | 96 | 130,000 | 960 |
| 2012-10-30 | 95 | 99 | 95 | 96 | 178,000 | 960 |
| 2012-10-29 | 96 | 97 | 95 | 95 | 138,000 | 950 |
| 2012-10-26 | 97 | 98 | 96 | 97 | 65,000 | 970 |
| 2012-10-25 | 95 | 98 | 95 | 98 | 98,000 | 980 |
| 2012-10-24 | 96 | 97 | 95 | 95 | 186,000 | 950 |
| 2012-10-23 | 97 | 98 | 96 | 97 | 85,000 | 970 |
| 2012-10-22 | 96 | 98 | 96 | 98 | 88,000 | 980 |
| 2012-10-19 | 96 | 98 | 96 | 98 | 278,000 | 980 |
| 2012-10-18 | 97 | 99 | 97 | 97 | 140,000 | 970 |
| 2012-10-17 | 95 | 98 | 95 | 98 | 129,000 | 980 |
| 2012-10-16 | 93 | 96 | 93 | 94 | 189,000 | 940 |
| 2012-10-15 | 94 | 95 | 93 | 93 | 267,000 | 930 |
| 2012-10-12 | 96 | 96 | 94 | 95 | 194,000 | 950 |
| 2012-10-11 | 95 | 99 | 94 | 96 | 364,000 | 960 |
| 2012-10-10 | 97 | 98 | 95 | 95 | 296,000 | 950 |
| 2012-10-09 | 99 | 100 | 98 | 98 | 112,000 | 980 |
| 2012-10-05 | 100 | 100 | 99 | 100 | 154,000 | 1,000 |
| 2012-10-04 | 99 | 100 | 98 | 100 | 259,000 | 1,000 |
| 2012-10-03 | 99 | 100 | 99 | 99 | 52,000 | 990 |
| 2012-10-02 | 100 | 100 | 99 | 99 | 119,000 | 990 |
| 2012-10-01 | 102 | 102 | 99 | 100 | 187,000 | 1,000 |
| 2012-09-28 | 103 | 103 | 101 | 101 | 175,000 | 1,010 |
| 2012-09-27 | 102 | 103 | 102 | 102 | 35,000 | 1,020 |
| 2012-09-26 | 104 | 104 | 102 | 103 | 148,000 | 1,030 |
| 2012-09-25 | 101 | 104 | 100 | 104 | 220,000 | 1,040 |
| 2012-09-24 | 103 | 103 | 101 | 101 | 158,000 | 1,010 |
| 2012-09-21 | 101 | 104 | 100 | 104 | 191,000 | 1,040 |
| 2012-09-20 | 102 | 102 | 100 | 101 | 85,000 | 1,010 |
| 2012-09-19 | 99 | 102 | 99 | 102 | 267,000 | 1,020 |
| 2012-09-18 | 97 | 100 | 97 | 99 | 514,000 | 990 |
| 2012-09-14 | 105 | 105 | 103 | 103 | 247,000 | 1,030 |
| 2012-09-13 | 104 | 105 | 102 | 105 | 91,000 | 1,050 |
| 2012-09-12 | 101 | 104 | 100 | 104 | 236,000 | 1,040 |
| 2012-09-11 | 101 | 101 | 99 | 100 | 273,000 | 1,000 |
| 2012-09-10 | 102 | 103 | 100 | 102 | 231,000 | 1,020 |
| 2012-09-07 | 101 | 103 | 100 | 102 | 214,000 | 1,020 |
| 2012-09-06 | 100 | 101 | 99 | 100 | 128,000 | 1,000 |
| 2012-09-05 | 102 | 102 | 99 | 101 | 308,000 | 1,010 |
| 2012-09-04 | 103 | 105 | 102 | 102 | 224,000 | 1,020 |
| 2012-09-03 | 104 | 106 | 103 | 104 | 189,000 | 1,040 |
| 2012-08-31 | 103 | 105 | 103 | 104 | 118,000 | 1,040 |
| 2012-08-30 | 106 | 107 | 104 | 105 | 151,000 | 1,050 |
| 2012-08-29 | 104 | 106 | 104 | 106 | 146,000 | 1,060 |
| 2012-08-28 | 107 | 107 | 102 | 103 | 442,000 | 1,030 |
| 2012-08-27 | 107 | 108 | 106 | 107 | 120,000 | 1,070 |
| 2012-08-24 | 110 | 110 | 106 | 106 | 372,000 | 1,060 |
| 2012-08-23 | 111 | 111 | 109 | 111 | 193,000 | 1,110 |
| 2012-08-22 | 111 | 113 | 111 | 111 | 181,000 | 1,110 |
| 2012-08-21 | 112 | 114 | 111 | 111 | 195,000 | 1,110 |
| 2012-08-20 | 116 | 116 | 113 | 113 | 319,000 | 1,130 |
| 2012-08-17 | 112 | 115 | 111 | 115 | 403,000 | 1,150 |
| 2012-08-16 | 112 | 113 | 111 | 112 | 196,000 | 1,120 |
| 2012-08-15 | 111 | 113 | 111 | 111 | 134,000 | 1,110 |
| 2012-08-14 | 110 | 113 | 110 | 113 | 224,000 | 1,130 |
| 2012-08-13 | 116 | 116 | 109 | 110 | 1,339,000 | 1,100 |
| 2012-08-10 | 115 | 119 | 112 | 117 | 1,202,000 | 1,170 |
| 2012-08-09 | 114 | 115 | 113 | 115 | 280,000 | 1,150 |
| 2012-08-08 | 117 | 117 | 112 | 113 | 1,307,000 | 1,130 |
| 2012-08-07 | 105 | 116 | 105 | 113 | 1,740,000 | 1,130 |
| 2012-08-06 | 108 | 108 | 105 | 106 | 163,000 | 1,060 |
| 2012-08-03 | 108 | 108 | 105 | 106 | 291,000 | 1,060 |
| 2012-08-02 | 107 | 109 | 106 | 109 | 248,000 | 1,090 |
| 2012-08-01 | 105 | 106 | 105 | 106 | 109,000 | 1,060 |
| 2012-07-31 | 106 | 107 | 104 | 107 | 192,000 | 1,070 |
| 2012-07-30 | 106 | 107 | 105 | 106 | 185,000 | 1,060 |
| 2012-07-27 | 108 | 108 | 105 | 105 | 435,000 | 1,050 |
| 2012-07-26 | 104 | 106 | 103 | 106 | 299,000 | 1,060 |
| 2012-07-25 | 104 | 105 | 102 | 102 | 456,000 | 1,020 |
| 2012-07-24 | 98 | 106 | 98 | 106 | 771,000 | 1,060 |
| 2012-07-23 | 107 | 107 | 100 | 100 | 1,161,000 | 1,000 |
| 2012-07-20 | 114 | 114 | 110 | 110 | 499,000 | 1,100 |
| 2012-07-19 | 113 | 114 | 112 | 114 | 424,000 | 1,140 |
| 2012-07-18 | 116 | 116 | 112 | 112 | 982,000 | 1,120 |
| 2012-07-17 | 117 | 119 | 115 | 116 | 1,291,000 | 1,160 |
| 2012-07-13 | 115 | 117 | 115 | 117 | 815,000 | 1,170 |
| 2012-07-12 | 112 | 118 | 111 | 115 | 2,088,000 | 1,150 |
| 2012-07-11 | 121 | 122 | 111 | 113 | 2,734,000 | 1,130 |
| 2012-07-10 | 124 | 127 | 121 | 123 | 2,104,000 | 1,230 |
| 2012-07-09 | 122 | 125 | 121 | 121 | 2,682,000 | 1,210 |
| 2012-07-06 | 111 | 122 | 111 | 121 | 2,449,000 | 1,210 |
| 2012-07-05 | 117 | 117 | 112 | 112 | 720,000 | 1,120 |
| 2012-07-04 | 118 | 120 | 115 | 117 | 819,000 | 1,170 |
| 2012-07-03 | 114 | 119 | 113 | 118 | 1,035,000 | 1,180 |
| 2012-07-02 | 112 | 113 | 111 | 112 | 390,000 | 1,120 |
| 2012-06-29 | 110 | 110 | 109 | 110 | 218,000 | 1,100 |
| 2012-06-28 | 108 | 110 | 107 | 109 | 497,000 | 1,090 |
| 2012-06-27 | 104 | 112 | 104 | 108 | 1,559,000 | 1,080 |
| 2012-06-26 | 104 | 105 | 102 | 103 | 623,000 | 1,030 |
| 2012-06-25 | 101 | 106 | 101 | 104 | 649,000 | 1,040 |
| 2012-06-22 | 99 | 102 | 99 | 101 | 260,000 | 1,010 |
| 2012-06-21 | 101 | 101 | 100 | 101 | 253,000 | 1,010 |
| 2012-06-20 | 101 | 101 | 99 | 101 | 345,000 | 1,010 |
| 2012-06-19 | 100 | 100 | 98 | 100 | 310,000 | 1,000 |
| 2012-06-18 | 96 | 101 | 96 | 100 | 527,000 | 1,000 |
| 2012-06-15 | 96 | 96 | 94 | 95 | 179,000 | 950 |
| 2012-06-14 | 97 | 97 | 95 | 96 | 206,000 | 960 |
| 2012-06-13 | 97 | 98 | 96 | 96 | 313,000 | 960 |
| 2012-06-12 | 92 | 97 | 92 | 97 | 220,000 | 970 |
| 2012-06-11 | 94 | 95 | 93 | 93 | 123,000 | 930 |
| 2012-06-08 | 95 | 95 | 91 | 92 | 183,000 | 920 |
| 2012-06-07 | 94 | 95 | 92 | 94 | 360,000 | 940 |
| 2012-06-06 | 91 | 92 | 90 | 92 | 216,000 | 920 |
| 2012-06-05 | 90 | 91 | 88 | 91 | 247,000 | 910 |
| 2012-06-04 | 90 | 90 | 88 | 88 | 285,000 | 880 |
| 2012-06-01 | 92 | 92 | 91 | 91 | 187,000 | 910 |
| 2012-05-31 | 92 | 94 | 91 | 92 | 219,000 | 920 |
| 2012-05-30 | 94 | 94 | 92 | 93 | 187,000 | 930 |
| 2012-05-29 | 93 | 95 | 91 | 92 | 630,000 | 920 |
| 2012-05-28 | 97 | 97 | 94 | 95 | 215,000 | 950 |
| 2012-05-25 | 99 | 99 | 96 | 97 | 287,000 | 970 |
| 2012-05-24 | 99 | 100 | 98 | 99 | 229,000 | 990 |
| 2012-05-23 | 101 | 102 | 98 | 98 | 354,000 | 980 |
| 2012-05-22 | 95 | 99 | 95 | 99 | 410,000 | 990 |
| 2012-05-21 | 91 | 94 | 91 | 93 | 176,000 | 930 |
| 2012-05-18 | 95 | 95 | 92 | 93 | 385,000 | 930 |
| 2012-05-17 | 95 | 98 | 94 | 96 | 390,000 | 960 |
| 2012-05-16 | 97 | 97 | 94 | 94 | 273,000 | 940 |
| 2012-05-15 | 93 | 98 | 92 | 97 | 788,000 | 970 |
| 2012-05-14 | 102 | 103 | 97 | 98 | 441,000 | 980 |
| 2012-05-11 | 107 | 108 | 104 | 105 | 722,000 | 1,050 |
| 2012-05-10 | 117 | 117 | 109 | 109 | 1,261,000 | 1,090 |
| 2012-05-09 | 124 | 124 | 120 | 122 | 665,000 | 1,220 |
| 2012-05-08 | 122 | 125 | 121 | 125 | 413,000 | 1,250 |
| 2012-05-07 | 124 | 124 | 121 | 121 | 603,000 | 1,210 |
| 2012-05-02 | 124 | 126 | 123 | 125 | 416,000 | 1,250 |
| 2012-05-01 | 125 | 127 | 123 | 123 | 734,000 | 1,230 |
| 2012-04-27 | 127 | 127 | 123 | 124 | 840,000 | 1,240 |
| 2012-04-26 | 129 | 130 | 126 | 127 | 627,000 | 1,270 |
| 2012-04-25 | 128 | 129 | 127 | 129 | 823,000 | 1,290 |
| 2012-04-24 | 131 | 133 | 124 | 127 | 4,194,000 | 1,270 |
| 2012-04-23 | 129 | 131 | 127 | 131 | 2,442,000 | 1,310 |
| 2012-04-20 | 128 | 129 | 125 | 126 | 2,341,000 | 1,260 |
| 2012-04-19 | 121 | 129 | 121 | 129 | 4,588,000 | 1,290 |
| 2012-04-18 | 121 | 122 | 119 | 121 | 989,000 | 1,210 |
| 2012-04-17 | 121 | 123 | 120 | 121 | 1,569,000 | 1,210 |
| 2012-04-16 | 123 | 126 | 121 | 121 | 3,227,000 | 1,210 |
| 2012-04-13 | 121 | 122 | 120 | 121 | 1,000,000 | 1,210 |
| 2012-04-12 | 119 | 120 | 117 | 120 | 804,000 | 1,200 |
| 2012-04-11 | 115 | 118 | 114 | 117 | 907,000 | 1,170 |
| 2012-04-10 | 121 | 124 | 117 | 118 | 1,922,000 | 1,180 |
| 2012-04-09 | 118 | 121 | 117 | 121 | 2,342,000 | 1,210 |
| 2012-04-06 | 117 | 119 | 116 | 119 | 1,922,000 | 1,190 |
| 2012-04-05 | 112 | 114 | 112 | 114 | 362,000 | 1,140 |
| 2012-04-04 | 119 | 119 | 113 | 115 | 1,015,000 | 1,150 |
| 2012-04-03 | 117 | 122 | 116 | 117 | 2,534,000 | 1,170 |
| 2012-04-02 | 112 | 118 | 112 | 116 | 1,868,000 | 1,160 |
| 2012-03-30 | 111 | 112 | 110 | 111 | 225,000 | 1,110 |
| 2012-03-29 | 112 | 112 | 110 | 111 | 342,000 | 1,110 |
| 2012-03-28 | 113 | 113 | 111 | 111 | 245,000 | 1,110 |
| 2012-03-27 | 111 | 114 | 111 | 114 | 264,000 | 1,140 |
| 2012-03-26 | 113 | 113 | 111 | 111 | 143,000 | 1,110 |
| 2012-03-23 | 113 | 113 | 111 | 111 | 232,000 | 1,110 |
| 2012-03-22 | 114 | 115 | 112 | 113 | 413,000 | 1,130 |
| 2012-03-21 | 116 | 117 | 114 | 114 | 469,000 | 1,140 |
| 2012-03-19 | 117 | 119 | 116 | 116 | 713,000 | 1,160 |
| 2012-03-16 | 116 | 117 | 115 | 116 | 1,000,000 | 1,160 |
| 2012-03-15 | 115 | 118 | 114 | 118 | 2,051,000 | 1,180 |
| 2012-03-14 | 114 | 116 | 113 | 115 | 1,522,000 | 1,150 |
| 2012-03-13 | 108 | 117 | 108 | 114 | 3,037,000 | 1,140 |
| 2012-03-12 | 106 | 109 | 106 | 107 | 948,000 | 1,070 |
| 2012-03-09 | 107 | 107 | 105 | 105 | 506,000 | 1,050 |
| 2012-03-08 | 106 | 107 | 105 | 105 | 73,000 | 1,050 |
| 2012-03-07 | 105 | 107 | 104 | 106 | 338,000 | 1,060 |
| 2012-03-06 | 106 | 108 | 105 | 107 | 836,000 | 1,070 |
| 2012-03-05 | 103 | 107 | 102 | 106 | 458,000 | 1,060 |
| 2012-03-02 | 102 | 103 | 102 | 103 | 290,000 | 1,030 |
| 2012-03-01 | 106 | 107 | 102 | 102 | 542,000 | 1,020 |
| 2012-02-29 | 108 | 109 | 106 | 106 | 371,000 | 1,060 |
| 2012-02-28 | 107 | 108 | 106 | 108 | 411,000 | 1,080 |
| 2012-02-27 | 110 | 110 | 108 | 109 | 512,000 | 1,090 |
| 2012-02-24 | 108 | 110 | 106 | 108 | 674,000 | 1,080 |
| 2012-02-23 | 107 | 108 | 107 | 107 | 405,000 | 1,070 |
| 2012-02-22 | 109 | 109 | 106 | 108 | 912,000 | 1,080 |
| 2012-02-21 | 111 | 112 | 105 | 109 | 3,559,000 | 1,090 |
| 2012-02-20 | 124 | 126 | 111 | 112 | 10,788,000 | 1,120 |
| 2012-02-17 | 110 | 120 | 110 | 118 | 7,160,000 | 1,180 |
| 2012-02-16 | 107 | 112 | 107 | 108 | 1,353,000 | 1,080 |
| 2012-02-15 | 108 | 109 | 106 | 108 | 577,000 | 1,080 |
| 2012-02-14 | 105 | 112 | 104 | 108 | 2,305,000 | 1,080 |
| 2012-02-13 | 101 | 105 | 101 | 104 | 498,000 | 1,040 |
| 2012-02-10 | 108 | 108 | 101 | 102 | 1,352,000 | 1,020 |
| 2012-02-09 | 98 | 112 | 98 | 107 | 5,817,000 | 1,070 |
| 2012-02-08 | 96 | 99 | 96 | 98 | 389,000 | 980 |
| 2012-02-07 | 97 | 98 | 96 | 97 | 376,000 | 970 |
| 2012-02-06 | 95 | 99 | 95 | 98 | 609,000 | 980 |
| 2012-02-03 | 97 | 97 | 95 | 95 | 286,000 | 950 |
| 2012-02-02 | 98 | 100 | 96 | 96 | 885,000 | 960 |
| 2012-02-01 | 96 | 98 | 95 | 98 | 560,000 | 980 |
| 2012-01-31 | 96 | 98 | 95 | 97 | 534,000 | 970 |
| 2012-01-30 | 94 | 97 | 94 | 96 | 660,000 | 960 |
| 2012-01-27 | 92 | 97 | 92 | 95 | 2,561,000 | 950 |
| 2012-01-26 | 93 | 93 | 91 | 92 | 389,000 | 920 |
| 2012-01-25 | 91 | 94 | 91 | 93 | 416,000 | 930 |
| 2012-01-24 | 95 | 95 | 91 | 92 | 806,000 | 920 |
| 2012-01-23 | 90 | 96 | 89 | 96 | 2,273,000 | 960 |
| 2012-01-20 | 87 | 91 | 87 | 89 | 2,015,000 | 890 |
| 2012-01-19 | 86 | 88 | 86 | 87 | 624,000 | 870 |
| 2012-01-18 | 85 | 87 | 84 | 85 | 412,000 | 850 |
| 2012-01-17 | 84 | 85 | 83 | 85 | 232,000 | 850 |
| 2012-01-16 | 84 | 84 | 83 | 84 | 140,000 | 840 |
| 2012-01-13 | 82 | 84 | 82 | 84 | 416,000 | 840 |
| 2012-01-12 | 85 | 85 | 82 | 83 | 382,000 | 830 |
| 2012-01-11 | 84 | 87 | 84 | 85 | 777,000 | 850 |
| 2012-01-10 | 84 | 84 | 83 | 83 | 124,000 | 830 |
| 2012-01-06 | 85 | 86 | 84 | 84 | 207,000 | 840 |
| 2012-01-05 | 82 | 86 | 82 | 84 | 644,000 | 840 |
| 2012-01-04 | 83 | 83 | 82 | 82 | 186,000 | 820 |
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
