9726 KNT-CTホールディングス(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 152 | 154 | 151 | 153 | 353,000 | 1,530 |
| 2014-12-29 | 153 | 153 | 150 | 152 | 541,000 | 1,520 |
| 2014-12-26 | 150 | 152 | 149 | 152 | 277,000 | 1,520 |
| 2014-12-25 | 153 | 153 | 149 | 150 | 1,192,000 | 1,500 |
| 2014-12-24 | 152 | 154 | 151 | 153 | 850,000 | 1,530 |
| 2014-12-22 | 154 | 154 | 150 | 152 | 2,141,000 | 1,520 |
| 2014-12-19 | 164 | 164 | 159 | 164 | 1,087,000 | 1,640 |
| 2014-12-18 | 162 | 164 | 162 | 163 | 511,000 | 1,630 |
| 2014-12-17 | 158 | 160 | 158 | 159 | 312,000 | 1,590 |
| 2014-12-16 | 163 | 163 | 158 | 158 | 564,000 | 1,580 |
| 2014-12-15 | 165 | 165 | 162 | 163 | 244,000 | 1,630 |
| 2014-12-12 | 168 | 169 | 165 | 165 | 325,000 | 1,650 |
| 2014-12-11 | 164 | 167 | 164 | 166 | 324,000 | 1,660 |
| 2014-12-10 | 166 | 168 | 165 | 166 | 319,000 | 1,660 |
| 2014-12-09 | 170 | 171 | 166 | 166 | 688,000 | 1,660 |
| 2014-12-08 | 166 | 172 | 166 | 172 | 1,074,000 | 1,720 |
| 2014-12-05 | 166 | 166 | 165 | 165 | 206,000 | 1,650 |
| 2014-12-04 | 165 | 167 | 164 | 167 | 256,000 | 1,670 |
| 2014-12-03 | 169 | 169 | 164 | 164 | 475,000 | 1,640 |
| 2014-12-02 | 169 | 169 | 167 | 168 | 187,000 | 1,680 |
| 2014-12-01 | 171 | 171 | 168 | 169 | 272,000 | 1,690 |
| 2014-11-28 | 170 | 171 | 168 | 169 | 225,000 | 1,690 |
| 2014-11-27 | 172 | 172 | 167 | 167 | 451,000 | 1,670 |
| 2014-11-26 | 169 | 172 | 168 | 171 | 565,000 | 1,710 |
| 2014-11-25 | 164 | 168 | 164 | 168 | 682,000 | 1,680 |
| 2014-11-21 | 160 | 164 | 160 | 163 | 510,000 | 1,630 |
| 2014-11-20 | 161 | 161 | 159 | 160 | 204,000 | 1,600 |
| 2014-11-19 | 160 | 161 | 159 | 161 | 294,000 | 1,610 |
| 2014-11-18 | 159 | 160 | 159 | 160 | 200,000 | 1,600 |
| 2014-11-17 | 160 | 161 | 159 | 159 | 303,000 | 1,590 |
| 2014-11-14 | 161 | 162 | 159 | 160 | 211,000 | 1,600 |
| 2014-11-13 | 158 | 161 | 157 | 160 | 262,000 | 1,600 |
| 2014-11-12 | 160 | 162 | 158 | 160 | 547,000 | 1,600 |
| 2014-11-11 | 163 | 163 | 160 | 160 | 500,000 | 1,600 |
| 2014-11-10 | 164 | 165 | 162 | 163 | 204,000 | 1,630 |
| 2014-11-07 | 165 | 165 | 162 | 164 | 204,000 | 1,640 |
| 2014-11-06 | 165 | 165 | 162 | 163 | 430,000 | 1,630 |
| 2014-11-05 | 165 | 166 | 163 | 166 | 438,000 | 1,660 |
| 2014-11-04 | 169 | 171 | 165 | 165 | 627,000 | 1,650 |
| 2014-10-31 | 161 | 166 | 160 | 166 | 565,000 | 1,660 |
| 2014-10-30 | 162 | 162 | 159 | 162 | 618,000 | 1,620 |
| 2014-10-29 | 158 | 162 | 158 | 162 | 560,000 | 1,620 |
| 2014-10-28 | 158 | 159 | 156 | 157 | 343,000 | 1,570 |
| 2014-10-27 | 154 | 157 | 153 | 157 | 198,000 | 1,570 |
| 2014-10-24 | 155 | 155 | 151 | 153 | 605,000 | 1,530 |
| 2014-10-23 | 154 | 155 | 152 | 152 | 447,000 | 1,520 |
| 2014-10-22 | 153 | 155 | 152 | 154 | 364,000 | 1,540 |
| 2014-10-21 | 152 | 152 | 149 | 150 | 325,000 | 1,500 |
| 2014-10-20 | 149 | 153 | 149 | 153 | 404,000 | 1,530 |
| 2014-10-17 | 144 | 148 | 144 | 144 | 737,000 | 1,440 |
| 2014-10-16 | 152 | 153 | 141 | 144 | 1,683,000 | 1,440 |
| 2014-10-15 | 156 | 159 | 155 | 156 | 720,000 | 1,560 |
| 2014-10-14 | 158 | 158 | 155 | 157 | 714,000 | 1,570 |
| 2014-10-10 | 163 | 163 | 158 | 161 | 658,000 | 1,610 |
| 2014-10-09 | 168 | 169 | 165 | 165 | 296,000 | 1,650 |
| 2014-10-08 | 169 | 169 | 165 | 167 | 385,000 | 1,670 |
| 2014-10-07 | 173 | 173 | 170 | 170 | 227,000 | 1,700 |
| 2014-10-06 | 174 | 174 | 171 | 173 | 270,000 | 1,730 |
| 2014-10-03 | 170 | 174 | 170 | 173 | 653,000 | 1,730 |
| 2014-10-02 | 172 | 173 | 168 | 168 | 770,000 | 1,680 |
| 2014-10-01 | 177 | 177 | 173 | 174 | 580,000 | 1,740 |
| 2014-09-30 | 177 | 177 | 174 | 177 | 543,000 | 1,770 |
| 2014-09-29 | 178 | 178 | 176 | 176 | 222,000 | 1,760 |
| 2014-09-26 | 177 | 178 | 176 | 176 | 250,000 | 1,760 |
| 2014-09-25 | 180 | 180 | 176 | 178 | 520,000 | 1,780 |
| 2014-09-24 | 178 | 180 | 178 | 179 | 263,000 | 1,790 |
| 2014-09-22 | 179 | 181 | 178 | 179 | 530,000 | 1,790 |
| 2014-09-19 | 176 | 178 | 175 | 178 | 573,000 | 1,780 |
| 2014-09-18 | 176 | 177 | 175 | 176 | 319,000 | 1,760 |
| 2014-09-17 | 176 | 176 | 175 | 175 | 238,000 | 1,750 |
| 2014-09-16 | 176 | 177 | 175 | 176 | 264,000 | 1,760 |
| 2014-09-12 | 176 | 177 | 175 | 175 | 849,000 | 1,750 |
| 2014-09-11 | 178 | 178 | 176 | 176 | 314,000 | 1,760 |
| 2014-09-10 | 176 | 178 | 176 | 176 | 723,000 | 1,760 |
| 2014-09-09 | 179 | 179 | 176 | 178 | 535,000 | 1,780 |
| 2014-09-08 | 179 | 179 | 177 | 179 | 396,000 | 1,790 |
| 2014-09-05 | 177 | 178 | 175 | 178 | 643,000 | 1,780 |
| 2014-09-04 | 178 | 179 | 176 | 176 | 300,000 | 1,760 |
| 2014-09-03 | 181 | 181 | 178 | 178 | 201,000 | 1,780 |
| 2014-09-02 | 176 | 181 | 176 | 181 | 528,000 | 1,810 |
| 2014-09-01 | 178 | 178 | 175 | 175 | 702,000 | 1,750 |
| 2014-08-29 | 181 | 181 | 178 | 179 | 499,000 | 1,790 |
| 2014-08-28 | 183 | 183 | 181 | 182 | 436,000 | 1,820 |
| 2014-08-27 | 182 | 183 | 180 | 183 | 382,000 | 1,830 |
| 2014-08-26 | 183 | 183 | 180 | 181 | 565,000 | 1,810 |
| 2014-08-25 | 184 | 184 | 182 | 184 | 479,000 | 1,840 |
| 2014-08-22 | 187 | 187 | 183 | 184 | 450,000 | 1,840 |
| 2014-08-21 | 187 | 187 | 185 | 186 | 343,000 | 1,860 |
| 2014-08-20 | 188 | 189 | 186 | 188 | 551,000 | 1,880 |
| 2014-08-19 | 186 | 187 | 184 | 186 | 276,000 | 1,860 |
| 2014-08-18 | 189 | 189 | 184 | 185 | 796,000 | 1,850 |
| 2014-08-15 | 185 | 190 | 184 | 189 | 691,000 | 1,890 |
| 2014-08-14 | 179 | 185 | 179 | 184 | 613,000 | 1,840 |
| 2014-08-13 | 176 | 180 | 175 | 179 | 422,000 | 1,790 |
| 2014-08-12 | 175 | 181 | 175 | 178 | 645,000 | 1,780 |
| 2014-08-11 | 179 | 179 | 175 | 176 | 675,000 | 1,760 |
| 2014-08-08 | 182 | 182 | 175 | 178 | 669,000 | 1,780 |
| 2014-08-07 | 180 | 182 | 174 | 182 | 747,000 | 1,820 |
| 2014-08-06 | 184 | 185 | 179 | 180 | 981,000 | 1,800 |
| 2014-08-05 | 187 | 189 | 185 | 186 | 570,000 | 1,860 |
| 2014-08-04 | 188 | 189 | 187 | 187 | 440,000 | 1,870 |
| 2014-08-01 | 186 | 191 | 186 | 190 | 782,000 | 1,900 |
| 2014-07-31 | 188 | 191 | 188 | 190 | 687,000 | 1,900 |
| 2014-07-30 | 194 | 194 | 186 | 188 | 2,118,000 | 1,880 |
| 2014-07-29 | 194 | 195 | 192 | 194 | 559,000 | 1,940 |
| 2014-07-28 | 190 | 195 | 189 | 193 | 1,082,000 | 1,930 |
| 2014-07-25 | 187 | 189 | 187 | 187 | 449,000 | 1,870 |
| 2014-07-24 | 190 | 191 | 187 | 187 | 507,000 | 1,870 |
| 2014-07-23 | 189 | 191 | 188 | 190 | 395,000 | 1,900 |
| 2014-07-22 | 190 | 192 | 189 | 191 | 589,000 | 1,910 |
| 2014-07-18 | 185 | 189 | 185 | 187 | 403,000 | 1,870 |
| 2014-07-17 | 191 | 192 | 188 | 189 | 561,000 | 1,890 |
| 2014-07-16 | 193 | 194 | 189 | 191 | 1,025,000 | 1,910 |
| 2014-07-15 | 192 | 196 | 192 | 194 | 873,000 | 1,940 |
| 2014-07-14 | 190 | 192 | 189 | 190 | 570,000 | 1,900 |
| 2014-07-11 | 190 | 194 | 188 | 191 | 918,000 | 1,910 |
| 2014-07-10 | 198 | 199 | 193 | 194 | 744,000 | 1,940 |
| 2014-07-09 | 198 | 202 | 197 | 197 | 621,000 | 1,970 |
| 2014-07-08 | 200 | 204 | 194 | 202 | 1,529,000 | 2,020 |
| 2014-07-07 | 203 | 204 | 199 | 200 | 950,000 | 2,000 |
| 2014-07-04 | 203 | 207 | 203 | 205 | 1,890,000 | 2,050 |
| 2014-07-03 | 198 | 204 | 197 | 202 | 1,625,000 | 2,020 |
| 2014-07-02 | 201 | 201 | 197 | 197 | 1,148,000 | 1,970 |
| 2014-07-01 | 194 | 200 | 194 | 200 | 2,301,000 | 2,000 |
| 2014-06-30 | 190 | 194 | 188 | 194 | 1,107,000 | 1,940 |
| 2014-06-27 | 187 | 191 | 185 | 188 | 1,379,000 | 1,880 |
| 2014-06-26 | 187 | 188 | 186 | 186 | 455,000 | 1,860 |
| 2014-06-25 | 186 | 189 | 185 | 186 | 930,000 | 1,860 |
| 2014-06-24 | 186 | 189 | 184 | 188 | 739,000 | 1,880 |
| 2014-06-23 | 189 | 189 | 185 | 185 | 455,000 | 1,850 |
| 2014-06-20 | 188 | 189 | 185 | 188 | 1,066,000 | 1,880 |
| 2014-06-19 | 184 | 188 | 184 | 188 | 1,038,000 | 1,880 |
| 2014-06-18 | 182 | 185 | 181 | 182 | 1,019,000 | 1,820 |
| 2014-06-17 | 182 | 183 | 180 | 181 | 708,000 | 1,810 |
| 2014-06-16 | 181 | 184 | 181 | 183 | 857,000 | 1,830 |
| 2014-06-13 | 178 | 182 | 178 | 181 | 658,000 | 1,810 |
| 2014-06-12 | 180 | 181 | 178 | 180 | 356,000 | 1,800 |
| 2014-06-11 | 179 | 181 | 178 | 181 | 654,000 | 1,810 |
| 2014-06-10 | 179 | 181 | 178 | 180 | 557,000 | 1,800 |
| 2014-06-09 | 182 | 183 | 178 | 179 | 842,000 | 1,790 |
| 2014-06-06 | 184 | 184 | 180 | 183 | 808,000 | 1,830 |
| 2014-06-05 | 180 | 183 | 178 | 182 | 1,118,000 | 1,820 |
| 2014-06-04 | 181 | 181 | 178 | 180 | 948,000 | 1,800 |
| 2014-06-03 | 178 | 179 | 175 | 179 | 1,058,000 | 1,790 |
| 2014-06-02 | 171 | 177 | 169 | 177 | 1,077,000 | 1,770 |
| 2014-05-30 | 172 | 174 | 169 | 169 | 1,810,000 | 1,690 |
| 2014-05-29 | 169 | 170 | 167 | 169 | 639,000 | 1,690 |
| 2014-05-28 | 168 | 171 | 167 | 168 | 761,000 | 1,680 |
| 2014-05-27 | 167 | 168 | 165 | 166 | 486,000 | 1,660 |
| 2014-05-26 | 164 | 166 | 162 | 166 | 512,000 | 1,660 |
| 2014-05-23 | 165 | 168 | 163 | 163 | 912,000 | 1,630 |
| 2014-05-22 | 163 | 165 | 160 | 165 | 425,000 | 1,650 |
| 2014-05-21 | 159 | 162 | 159 | 162 | 275,000 | 1,620 |
| 2014-05-20 | 160 | 163 | 160 | 162 | 323,000 | 1,620 |
| 2014-05-19 | 165 | 165 | 158 | 160 | 481,000 | 1,600 |
| 2014-05-16 | 165 | 165 | 161 | 163 | 584,000 | 1,630 |
| 2014-05-15 | 161 | 167 | 161 | 166 | 742,000 | 1,660 |
| 2014-05-14 | 159 | 162 | 159 | 161 | 460,000 | 1,610 |
| 2014-05-13 | 160 | 162 | 158 | 160 | 495,000 | 1,600 |
| 2014-05-12 | 160 | 162 | 158 | 158 | 543,000 | 1,580 |
| 2014-05-09 | 163 | 163 | 160 | 162 | 608,000 | 1,620 |
| 2014-05-08 | 168 | 168 | 163 | 163 | 364,000 | 1,630 |
| 2014-05-07 | 168 | 169 | 166 | 167 | 512,000 | 1,670 |
| 2014-05-02 | 168 | 169 | 167 | 168 | 340,000 | 1,680 |
| 2014-05-01 | 168 | 169 | 166 | 168 | 498,000 | 1,680 |
| 2014-04-30 | 169 | 169 | 166 | 168 | 682,000 | 1,680 |
| 2014-04-28 | 170 | 170 | 166 | 167 | 430,000 | 1,670 |
| 2014-04-25 | 170 | 173 | 170 | 172 | 318,000 | 1,720 |
| 2014-04-24 | 173 | 173 | 169 | 171 | 349,000 | 1,710 |
| 2014-04-23 | 170 | 173 | 169 | 173 | 769,000 | 1,730 |
| 2014-04-22 | 170 | 171 | 168 | 168 | 341,000 | 1,680 |
| 2014-04-21 | 171 | 172 | 166 | 168 | 681,000 | 1,680 |
| 2014-04-18 | 165 | 173 | 165 | 172 | 1,309,000 | 1,720 |
| 2014-04-17 | 163 | 164 | 161 | 163 | 345,000 | 1,630 |
| 2014-04-16 | 158 | 165 | 158 | 163 | 517,000 | 1,630 |
| 2014-04-15 | 160 | 161 | 157 | 157 | 415,000 | 1,570 |
| 2014-04-14 | 158 | 161 | 158 | 158 | 505,000 | 1,580 |
| 2014-04-11 | 160 | 163 | 158 | 160 | 509,000 | 1,600 |
| 2014-04-10 | 167 | 168 | 163 | 163 | 647,000 | 1,630 |
| 2014-04-09 | 169 | 169 | 162 | 165 | 1,054,000 | 1,650 |
| 2014-04-08 | 173 | 174 | 171 | 171 | 546,000 | 1,710 |
| 2014-04-07 | 177 | 178 | 174 | 175 | 907,000 | 1,750 |
| 2014-04-04 | 167 | 179 | 166 | 178 | 1,894,000 | 1,780 |
| 2014-04-03 | 168 | 169 | 166 | 168 | 447,000 | 1,680 |
| 2014-04-02 | 166 | 169 | 164 | 166 | 1,027,000 | 1,660 |
| 2014-04-01 | 170 | 172 | 165 | 165 | 1,273,000 | 1,650 |
| 2014-03-31 | 169 | 171 | 167 | 168 | 1,050,000 | 1,680 |
| 2014-03-28 | 166 | 168 | 163 | 168 | 783,000 | 1,680 |
| 2014-03-27 | 166 | 166 | 162 | 165 | 465,000 | 1,650 |
| 2014-03-26 | 167 | 169 | 164 | 165 | 537,000 | 1,650 |
| 2014-03-25 | 161 | 169 | 161 | 167 | 884,000 | 1,670 |
| 2014-03-24 | 158 | 166 | 158 | 163 | 883,000 | 1,630 |
| 2014-03-20 | 161 | 162 | 155 | 159 | 1,688,000 | 1,590 |
| 2014-03-19 | 163 | 166 | 160 | 162 | 796,000 | 1,620 |
| 2014-03-18 | 167 | 167 | 163 | 163 | 596,000 | 1,630 |
| 2014-03-17 | 165 | 168 | 159 | 163 | 1,368,000 | 1,630 |
| 2014-03-14 | 167 | 169 | 165 | 165 | 1,335,000 | 1,650 |
| 2014-03-13 | 177 | 177 | 172 | 173 | 610,000 | 1,730 |
| 2014-03-12 | 180 | 180 | 176 | 176 | 917,000 | 1,760 |
| 2014-03-11 | 183 | 184 | 179 | 181 | 839,000 | 1,810 |
| 2014-03-10 | 183 | 184 | 180 | 183 | 669,000 | 1,830 |
| 2014-03-07 | 185 | 185 | 182 | 183 | 654,000 | 1,830 |
| 2014-03-06 | 182 | 184 | 180 | 183 | 870,000 | 1,830 |
| 2014-03-05 | 185 | 186 | 183 | 183 | 559,000 | 1,830 |
| 2014-03-04 | 178 | 184 | 178 | 182 | 951,000 | 1,820 |
| 2014-03-03 | 186 | 187 | 180 | 182 | 1,762,000 | 1,820 |
| 2014-02-28 | 195 | 195 | 188 | 189 | 1,365,000 | 1,890 |
| 2014-02-27 | 191 | 194 | 187 | 193 | 2,295,000 | 1,930 |
| 2014-02-26 | 187 | 191 | 187 | 189 | 845,000 | 1,890 |
| 2014-02-25 | 192 | 192 | 187 | 188 | 1,373,000 | 1,880 |
| 2014-02-24 | 188 | 193 | 188 | 190 | 1,088,000 | 1,900 |
| 2014-02-21 | 190 | 193 | 189 | 190 | 739,000 | 1,900 |
| 2014-02-20 | 191 | 192 | 184 | 187 | 1,217,000 | 1,870 |
| 2014-02-19 | 195 | 196 | 189 | 191 | 1,065,000 | 1,910 |
| 2014-02-18 | 196 | 198 | 190 | 194 | 1,776,000 | 1,940 |
| 2014-02-17 | 184 | 201 | 183 | 198 | 3,938,000 | 1,980 |
| 2014-02-14 | 204 | 208 | 198 | 202 | 1,408,000 | 2,020 |
| 2014-02-13 | 213 | 213 | 202 | 203 | 2,253,000 | 2,030 |
| 2014-02-12 | 210 | 213 | 210 | 211 | 1,209,000 | 2,110 |
| 2014-02-10 | 208 | 209 | 205 | 207 | 1,044,000 | 2,070 |
| 2014-02-07 | 205 | 207 | 201 | 205 | 1,388,000 | 2,050 |
| 2014-02-06 | 195 | 203 | 195 | 200 | 2,056,000 | 2,000 |
| 2014-02-05 | 193 | 196 | 189 | 193 | 1,755,000 | 1,930 |
| 2014-02-04 | 186 | 198 | 184 | 188 | 3,464,000 | 1,880 |
| 2014-02-03 | 203 | 207 | 198 | 201 | 2,225,000 | 2,010 |
| 2014-01-31 | 213 | 214 | 203 | 206 | 1,941,000 | 2,060 |
| 2014-01-30 | 212 | 213 | 207 | 210 | 1,942,000 | 2,100 |
| 2014-01-29 | 213 | 217 | 212 | 216 | 1,721,000 | 2,160 |
| 2014-01-28 | 209 | 216 | 208 | 208 | 2,522,000 | 2,080 |
| 2014-01-27 | 205 | 211 | 203 | 207 | 3,179,000 | 2,070 |
| 2014-01-24 | 210 | 218 | 207 | 215 | 3,306,000 | 2,150 |
| 2014-01-23 | 222 | 224 | 216 | 218 | 3,400,000 | 2,180 |
| 2014-01-22 | 223 | 225 | 219 | 224 | 4,363,000 | 2,240 |
| 2014-01-21 | 213 | 224 | 205 | 224 | 6,763,000 | 2,240 |
| 2014-01-20 | 217 | 219 | 212 | 212 | 3,833,000 | 2,120 |
| 2014-01-17 | 202 | 211 | 201 | 211 | 4,763,000 | 2,110 |
| 2014-01-16 | 196 | 209 | 195 | 202 | 5,908,000 | 2,020 |
| 2014-01-15 | 195 | 204 | 193 | 194 | 5,579,000 | 1,940 |
| 2014-01-14 | 181 | 194 | 180 | 191 | 4,023,000 | 1,910 |
| 2014-01-10 | 180 | 187 | 179 | 186 | 3,596,000 | 1,860 |
| 2014-01-09 | 181 | 182 | 178 | 181 | 1,867,000 | 1,810 |
| 2014-01-08 | 176 | 183 | 174 | 182 | 3,869,000 | 1,820 |
| 2014-01-07 | 172 | 176 | 172 | 173 | 1,826,000 | 1,730 |
| 2014-01-06 | 173 | 178 | 172 | 174 | 2,084,000 | 1,740 |
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