9726 KNT-CTホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 235 | 236 | 232 | 235 | 305,000 | 2,350 |
| 2015-12-29 | 224 | 233 | 222 | 233 | 405,000 | 2,330 |
| 2015-12-28 | 224 | 224 | 221 | 224 | 312,000 | 2,240 |
| 2015-12-25 | 222 | 225 | 220 | 225 | 509,000 | 2,250 |
| 2015-12-24 | 227 | 227 | 220 | 222 | 596,000 | 2,220 |
| 2015-12-22 | 228 | 229 | 221 | 225 | 646,000 | 2,250 |
| 2015-12-21 | 239 | 240 | 227 | 229 | 874,000 | 2,290 |
| 2015-12-18 | 237 | 245 | 237 | 241 | 793,000 | 2,410 |
| 2015-12-17 | 237 | 238 | 235 | 237 | 504,000 | 2,370 |
| 2015-12-16 | 238 | 239 | 234 | 235 | 399,000 | 2,350 |
| 2015-12-15 | 233 | 236 | 232 | 234 | 418,000 | 2,340 |
| 2015-12-14 | 227 | 231 | 224 | 230 | 627,000 | 2,300 |
| 2015-12-11 | 232 | 237 | 230 | 234 | 552,000 | 2,340 |
| 2015-12-10 | 237 | 239 | 234 | 234 | 430,000 | 2,340 |
| 2015-12-09 | 244 | 244 | 238 | 238 | 604,000 | 2,380 |
| 2015-12-08 | 246 | 247 | 244 | 244 | 324,000 | 2,440 |
| 2015-12-07 | 245 | 248 | 244 | 247 | 548,000 | 2,470 |
| 2015-12-04 | 243 | 243 | 241 | 243 | 418,000 | 2,430 |
| 2015-12-03 | 247 | 247 | 244 | 245 | 416,000 | 2,450 |
| 2015-12-02 | 247 | 249 | 245 | 248 | 621,000 | 2,480 |
| 2015-12-01 | 247 | 248 | 245 | 248 | 305,000 | 2,480 |
| 2015-11-30 | 249 | 249 | 247 | 247 | 370,000 | 2,470 |
| 2015-11-27 | 252 | 253 | 245 | 245 | 778,000 | 2,450 |
| 2015-11-26 | 249 | 255 | 249 | 254 | 725,000 | 2,540 |
| 2015-11-25 | 252 | 252 | 248 | 249 | 593,000 | 2,490 |
| 2015-11-24 | 246 | 256 | 246 | 254 | 1,283,000 | 2,540 |
| 2015-11-20 | 243 | 247 | 242 | 247 | 562,000 | 2,470 |
| 2015-11-19 | 247 | 248 | 240 | 244 | 1,558,000 | 2,440 |
| 2015-11-18 | 249 | 250 | 245 | 246 | 542,000 | 2,460 |
| 2015-11-17 | 248 | 251 | 248 | 249 | 583,000 | 2,490 |
| 2015-11-16 | 246 | 248 | 242 | 245 | 1,310,000 | 2,450 |
| 2015-11-13 | 252 | 260 | 252 | 257 | 654,000 | 2,570 |
| 2015-11-12 | 260 | 260 | 251 | 254 | 1,109,000 | 2,540 |
| 2015-11-11 | 256 | 264 | 256 | 261 | 1,111,000 | 2,610 |
| 2015-11-10 | 280 | 280 | 254 | 257 | 2,883,000 | 2,570 |
| 2015-11-09 | 283 | 286 | 281 | 282 | 736,000 | 2,820 |
| 2015-11-06 | 279 | 285 | 276 | 284 | 851,000 | 2,840 |
| 2015-11-05 | 269 | 280 | 266 | 278 | 1,019,000 | 2,780 |
| 2015-11-04 | 283 | 283 | 272 | 273 | 741,000 | 2,730 |
| 2015-11-02 | 279 | 284 | 277 | 280 | 734,000 | 2,800 |
| 2015-10-30 | 284 | 287 | 280 | 284 | 684,000 | 2,840 |
| 2015-10-29 | 286 | 287 | 279 | 285 | 840,000 | 2,850 |
| 2015-10-28 | 285 | 288 | 283 | 284 | 468,000 | 2,840 |
| 2015-10-27 | 285 | 290 | 285 | 287 | 804,000 | 2,870 |
| 2015-10-26 | 291 | 292 | 284 | 286 | 1,128,000 | 2,860 |
| 2015-10-23 | 290 | 291 | 286 | 290 | 656,000 | 2,900 |
| 2015-10-22 | 290 | 291 | 285 | 289 | 855,000 | 2,890 |
| 2015-10-21 | 286 | 292 | 286 | 289 | 1,146,000 | 2,890 |
| 2015-10-20 | 287 | 297 | 285 | 287 | 3,351,000 | 2,870 |
| 2015-10-19 | 280 | 285 | 274 | 283 | 1,003,000 | 2,830 |
| 2015-10-16 | 280 | 288 | 276 | 276 | 2,282,000 | 2,760 |
| 2015-10-15 | 273 | 283 | 273 | 282 | 1,608,000 | 2,820 |
| 2015-10-14 | 284 | 284 | 273 | 277 | 1,759,000 | 2,770 |
| 2015-10-13 | 264 | 282 | 264 | 282 | 2,575,000 | 2,820 |
| 2015-10-09 | 261 | 265 | 253 | 264 | 2,303,000 | 2,640 |
| 2015-10-08 | 275 | 275 | 264 | 265 | 1,564,000 | 2,650 |
| 2015-10-07 | 278 | 279 | 265 | 273 | 2,697,000 | 2,730 |
| 2015-10-06 | 285 | 289 | 275 | 280 | 3,434,000 | 2,800 |
| 2015-10-05 | 268 | 284 | 266 | 279 | 4,020,000 | 2,790 |
| 2015-10-02 | 256 | 268 | 256 | 262 | 3,877,000 | 2,620 |
| 2015-10-01 | 249 | 260 | 244 | 256 | 4,784,000 | 2,560 |
| 2015-09-30 | 233 | 247 | 231 | 244 | 2,469,000 | 2,440 |
| 2015-09-29 | 232 | 240 | 226 | 226 | 1,628,000 | 2,260 |
| 2015-09-28 | 231 | 238 | 226 | 237 | 998,000 | 2,370 |
| 2015-09-25 | 226 | 229 | 223 | 228 | 630,000 | 2,280 |
| 2015-09-24 | 227 | 232 | 226 | 226 | 582,000 | 2,260 |
| 2015-09-18 | 230 | 233 | 226 | 231 | 1,297,000 | 2,310 |
| 2015-09-17 | 226 | 228 | 221 | 226 | 801,000 | 2,260 |
| 2015-09-16 | 232 | 233 | 224 | 227 | 1,006,000 | 2,270 |
| 2015-09-15 | 228 | 236 | 228 | 230 | 1,708,000 | 2,300 |
| 2015-09-14 | 216 | 232 | 212 | 227 | 2,885,000 | 2,270 |
| 2015-09-11 | 214 | 216 | 211 | 212 | 1,238,000 | 2,120 |
| 2015-09-10 | 211 | 218 | 206 | 217 | 1,488,000 | 2,170 |
| 2015-09-09 | 214 | 218 | 211 | 215 | 1,513,000 | 2,150 |
| 2015-09-08 | 212 | 214 | 207 | 210 | 872,000 | 2,100 |
| 2015-09-07 | 202 | 212 | 202 | 210 | 964,000 | 2,100 |
| 2015-09-04 | 214 | 214 | 202 | 206 | 837,000 | 2,060 |
| 2015-09-03 | 215 | 216 | 210 | 211 | 549,000 | 2,110 |
| 2015-09-02 | 201 | 213 | 200 | 209 | 1,215,000 | 2,090 |
| 2015-09-01 | 218 | 219 | 208 | 208 | 1,004,000 | 2,080 |
| 2015-08-31 | 218 | 219 | 214 | 219 | 710,000 | 2,190 |
| 2015-08-28 | 221 | 222 | 213 | 217 | 1,050,000 | 2,170 |
| 2015-08-27 | 215 | 219 | 210 | 213 | 860,000 | 2,130 |
| 2015-08-26 | 205 | 213 | 203 | 212 | 1,145,000 | 2,120 |
| 2015-08-25 | 197 | 218 | 194 | 201 | 2,958,000 | 2,010 |
| 2015-08-24 | 210 | 219 | 204 | 204 | 2,584,000 | 2,040 |
| 2015-08-21 | 223 | 229 | 221 | 222 | 1,690,000 | 2,220 |
| 2015-08-20 | 234 | 237 | 231 | 232 | 1,043,000 | 2,320 |
| 2015-08-19 | 245 | 245 | 231 | 235 | 2,113,000 | 2,350 |
| 2015-08-18 | 248 | 248 | 240 | 245 | 2,491,000 | 2,450 |
| 2015-08-17 | 236 | 248 | 236 | 247 | 4,974,000 | 2,470 |
| 2015-08-14 | 221 | 236 | 219 | 234 | 3,741,000 | 2,340 |
| 2015-08-13 | 227 | 228 | 221 | 223 | 1,356,000 | 2,230 |
| 2015-08-12 | 229 | 230 | 225 | 228 | 1,168,000 | 2,280 |
| 2015-08-11 | 232 | 233 | 226 | 231 | 1,788,000 | 2,310 |
| 2015-08-10 | 219 | 232 | 217 | 232 | 2,435,000 | 2,320 |
| 2015-08-07 | 228 | 229 | 219 | 222 | 3,205,000 | 2,220 |
| 2015-08-06 | 224 | 232 | 218 | 232 | 3,513,000 | 2,320 |
| 2015-08-05 | 240 | 241 | 227 | 230 | 6,005,000 | 2,300 |
| 2015-08-04 | 223 | 231 | 216 | 230 | 5,102,000 | 2,300 |
| 2015-08-03 | 217 | 221 | 214 | 219 | 3,508,000 | 2,190 |
| 2015-07-31 | 207 | 219 | 206 | 218 | 6,234,000 | 2,180 |
| 2015-07-30 | 200 | 206 | 198 | 205 | 3,874,000 | 2,050 |
| 2015-07-29 | 195 | 206 | 192 | 202 | 9,977,000 | 2,020 |
| 2015-07-28 | 187 | 192 | 184 | 191 | 4,094,000 | 1,910 |
| 2015-07-27 | 184 | 192 | 182 | 190 | 4,448,000 | 1,900 |
| 2015-07-24 | 186 | 197 | 181 | 186 | 15,437,000 | 1,860 |
| 2015-07-23 | 164 | 166 | 163 | 166 | 365,000 | 1,660 |
| 2015-07-22 | 163 | 164 | 162 | 162 | 341,000 | 1,620 |
| 2015-07-21 | 163 | 164 | 162 | 164 | 177,000 | 1,640 |
| 2015-07-17 | 164 | 165 | 163 | 164 | 298,000 | 1,640 |
| 2015-07-16 | 162 | 164 | 162 | 164 | 345,000 | 1,640 |
| 2015-07-15 | 161 | 162 | 161 | 162 | 288,000 | 1,620 |
| 2015-07-14 | 158 | 162 | 157 | 161 | 483,000 | 1,610 |
| 2015-07-13 | 155 | 157 | 154 | 156 | 492,000 | 1,560 |
| 2015-07-10 | 159 | 161 | 152 | 153 | 1,148,000 | 1,530 |
| 2015-07-09 | 157 | 159 | 150 | 159 | 922,000 | 1,590 |
| 2015-07-08 | 167 | 167 | 161 | 161 | 642,000 | 1,610 |
| 2015-07-07 | 165 | 167 | 164 | 167 | 314,000 | 1,670 |
| 2015-07-06 | 165 | 168 | 162 | 164 | 807,000 | 1,640 |
| 2015-07-03 | 164 | 167 | 164 | 165 | 470,000 | 1,650 |
| 2015-07-02 | 166 | 167 | 162 | 164 | 700,000 | 1,640 |
| 2015-07-01 | 161 | 165 | 161 | 165 | 455,000 | 1,650 |
| 2015-06-30 | 160 | 162 | 158 | 162 | 750,000 | 1,620 |
| 2015-06-29 | 161 | 163 | 160 | 161 | 573,000 | 1,610 |
| 2015-06-26 | 165 | 166 | 164 | 165 | 236,000 | 1,650 |
| 2015-06-25 | 165 | 166 | 164 | 164 | 641,000 | 1,640 |
| 2015-06-24 | 167 | 167 | 165 | 167 | 371,000 | 1,670 |
| 2015-06-23 | 165 | 167 | 164 | 167 | 544,000 | 1,670 |
| 2015-06-22 | 167 | 167 | 164 | 164 | 290,000 | 1,640 |
| 2015-06-19 | 164 | 166 | 163 | 166 | 431,000 | 1,660 |
| 2015-06-18 | 164 | 165 | 163 | 163 | 323,000 | 1,630 |
| 2015-06-17 | 165 | 166 | 164 | 165 | 437,000 | 1,650 |
| 2015-06-16 | 165 | 166 | 165 | 165 | 178,000 | 1,650 |
| 2015-06-15 | 167 | 168 | 165 | 165 | 268,000 | 1,650 |
| 2015-06-12 | 168 | 168 | 167 | 167 | 389,000 | 1,670 |
| 2015-06-11 | 168 | 169 | 167 | 167 | 223,000 | 1,670 |
| 2015-06-10 | 168 | 169 | 167 | 167 | 474,000 | 1,670 |
| 2015-06-09 | 171 | 172 | 167 | 167 | 702,000 | 1,670 |
| 2015-06-08 | 172 | 175 | 168 | 171 | 2,649,000 | 1,710 |
| 2015-06-05 | 167 | 168 | 166 | 166 | 300,000 | 1,660 |
| 2015-06-04 | 168 | 169 | 167 | 167 | 429,000 | 1,670 |
| 2015-06-03 | 166 | 168 | 166 | 168 | 296,000 | 1,680 |
| 2015-06-02 | 166 | 167 | 166 | 166 | 192,000 | 1,660 |
| 2015-06-01 | 168 | 168 | 166 | 166 | 303,000 | 1,660 |
| 2015-05-29 | 169 | 169 | 166 | 168 | 407,000 | 1,680 |
| 2015-05-28 | 170 | 170 | 167 | 169 | 455,000 | 1,690 |
| 2015-05-27 | 167 | 169 | 167 | 169 | 235,000 | 1,690 |
| 2015-05-26 | 169 | 170 | 168 | 168 | 240,000 | 1,680 |
| 2015-05-25 | 166 | 170 | 166 | 169 | 563,000 | 1,690 |
| 2015-05-22 | 165 | 166 | 165 | 165 | 280,000 | 1,650 |
| 2015-05-21 | 166 | 166 | 165 | 165 | 330,000 | 1,650 |
| 2015-05-20 | 165 | 166 | 165 | 166 | 180,000 | 1,660 |
| 2015-05-19 | 164 | 166 | 164 | 166 | 267,000 | 1,660 |
| 2015-05-18 | 164 | 165 | 164 | 165 | 232,000 | 1,650 |
| 2015-05-15 | 163 | 164 | 163 | 163 | 311,000 | 1,630 |
| 2015-05-14 | 164 | 165 | 163 | 163 | 242,000 | 1,630 |
| 2015-05-13 | 163 | 165 | 163 | 163 | 324,000 | 1,630 |
| 2015-05-12 | 165 | 166 | 163 | 163 | 286,000 | 1,630 |
| 2015-05-11 | 167 | 167 | 164 | 165 | 607,000 | 1,650 |
| 2015-05-08 | 165 | 165 | 163 | 164 | 377,000 | 1,640 |
| 2015-05-07 | 166 | 166 | 163 | 163 | 636,000 | 1,630 |
| 2015-05-01 | 168 | 169 | 165 | 166 | 809,000 | 1,660 |
| 2015-04-30 | 169 | 172 | 168 | 169 | 998,000 | 1,690 |
| 2015-04-28 | 171 | 171 | 167 | 168 | 565,000 | 1,680 |
| 2015-04-27 | 176 | 176 | 170 | 170 | 733,000 | 1,700 |
| 2015-04-24 | 173 | 177 | 171 | 174 | 1,245,000 | 1,740 |
| 2015-04-23 | 167 | 174 | 167 | 173 | 1,256,000 | 1,730 |
| 2015-04-22 | 168 | 168 | 167 | 167 | 297,000 | 1,670 |
| 2015-04-21 | 168 | 168 | 166 | 168 | 319,000 | 1,680 |
| 2015-04-20 | 166 | 168 | 165 | 168 | 464,000 | 1,680 |
| 2015-04-17 | 168 | 168 | 167 | 168 | 157,000 | 1,680 |
| 2015-04-16 | 167 | 168 | 166 | 168 | 260,000 | 1,680 |
| 2015-04-15 | 169 | 169 | 167 | 167 | 142,000 | 1,670 |
| 2015-04-14 | 167 | 169 | 166 | 168 | 223,000 | 1,680 |
| 2015-04-13 | 167 | 167 | 166 | 167 | 214,000 | 1,670 |
| 2015-04-10 | 167 | 167 | 166 | 166 | 189,000 | 1,660 |
| 2015-04-09 | 169 | 170 | 166 | 167 | 470,000 | 1,670 |
| 2015-04-08 | 168 | 169 | 168 | 169 | 186,000 | 1,690 |
| 2015-04-07 | 167 | 168 | 167 | 168 | 167,000 | 1,680 |
| 2015-04-06 | 166 | 167 | 166 | 167 | 213,000 | 1,670 |
| 2015-04-03 | 167 | 168 | 166 | 167 | 172,000 | 1,670 |
| 2015-04-02 | 166 | 167 | 165 | 167 | 244,000 | 1,670 |
| 2015-04-01 | 167 | 167 | 165 | 165 | 330,000 | 1,650 |
| 2015-03-31 | 168 | 169 | 167 | 168 | 284,000 | 1,680 |
| 2015-03-30 | 169 | 169 | 165 | 166 | 428,000 | 1,660 |
| 2015-03-27 | 165 | 170 | 165 | 169 | 543,000 | 1,690 |
| 2015-03-26 | 168 | 168 | 165 | 165 | 504,000 | 1,650 |
| 2015-03-25 | 170 | 170 | 168 | 169 | 439,000 | 1,690 |
| 2015-03-24 | 172 | 172 | 169 | 169 | 578,000 | 1,690 |
| 2015-03-23 | 173 | 173 | 170 | 172 | 736,000 | 1,720 |
| 2015-03-20 | 172 | 174 | 171 | 174 | 887,000 | 1,740 |
| 2015-03-19 | 176 | 178 | 171 | 173 | 1,115,000 | 1,730 |
| 2015-03-18 | 177 | 177 | 175 | 177 | 527,000 | 1,770 |
| 2015-03-17 | 179 | 180 | 175 | 177 | 1,000,000 | 1,770 |
| 2015-03-16 | 176 | 177 | 174 | 175 | 646,000 | 1,750 |
| 2015-03-13 | 176 | 177 | 173 | 177 | 1,091,000 | 1,770 |
| 2015-03-12 | 177 | 180 | 173 | 173 | 2,837,000 | 1,730 |
| 2015-03-11 | 167 | 173 | 165 | 173 | 3,135,000 | 1,730 |
| 2015-03-10 | 165 | 167 | 163 | 165 | 1,155,000 | 1,650 |
| 2015-03-09 | 164 | 164 | 162 | 164 | 428,000 | 1,640 |
| 2015-03-06 | 168 | 169 | 164 | 164 | 545,000 | 1,640 |
| 2015-03-05 | 165 | 170 | 165 | 166 | 1,367,000 | 1,660 |
| 2015-03-04 | 160 | 165 | 159 | 165 | 848,000 | 1,650 |
| 2015-03-03 | 162 | 162 | 160 | 160 | 259,000 | 1,600 |
| 2015-03-02 | 162 | 163 | 160 | 162 | 488,000 | 1,620 |
| 2015-02-27 | 161 | 162 | 160 | 160 | 276,000 | 1,600 |
| 2015-02-26 | 162 | 162 | 161 | 162 | 339,000 | 1,620 |
| 2015-02-25 | 164 | 164 | 160 | 162 | 828,000 | 1,620 |
| 2015-02-24 | 162 | 164 | 162 | 163 | 822,000 | 1,630 |
| 2015-02-23 | 161 | 163 | 159 | 161 | 932,000 | 1,610 |
| 2015-02-20 | 158 | 162 | 157 | 158 | 1,144,000 | 1,580 |
| 2015-02-19 | 156 | 162 | 155 | 159 | 1,748,000 | 1,590 |
| 2015-02-18 | 157 | 157 | 155 | 156 | 344,000 | 1,560 |
| 2015-02-17 | 155 | 157 | 154 | 155 | 353,000 | 1,550 |
| 2015-02-16 | 157 | 157 | 154 | 154 | 577,000 | 1,540 |
| 2015-02-13 | 156 | 158 | 156 | 157 | 371,000 | 1,570 |
| 2015-02-12 | 158 | 158 | 156 | 157 | 482,000 | 1,570 |
| 2015-02-10 | 157 | 158 | 156 | 158 | 368,000 | 1,580 |
| 2015-02-09 | 154 | 157 | 154 | 156 | 428,000 | 1,560 |
| 2015-02-06 | 154 | 155 | 154 | 154 | 247,000 | 1,540 |
| 2015-02-05 | 155 | 156 | 152 | 154 | 697,000 | 1,540 |
| 2015-02-04 | 156 | 157 | 154 | 155 | 411,000 | 1,550 |
| 2015-02-03 | 158 | 158 | 152 | 155 | 1,085,000 | 1,550 |
| 2015-02-02 | 158 | 160 | 157 | 159 | 198,000 | 1,590 |
| 2015-01-30 | 161 | 162 | 157 | 161 | 645,000 | 1,610 |
| 2015-01-29 | 158 | 162 | 157 | 160 | 1,181,000 | 1,600 |
| 2015-01-28 | 154 | 158 | 154 | 157 | 680,000 | 1,570 |
| 2015-01-27 | 154 | 158 | 154 | 157 | 812,000 | 1,570 |
| 2015-01-26 | 153 | 155 | 152 | 154 | 404,000 | 1,540 |
| 2015-01-23 | 152 | 153 | 151 | 153 | 353,000 | 1,530 |
| 2015-01-22 | 153 | 155 | 150 | 152 | 904,000 | 1,520 |
| 2015-01-21 | 152 | 153 | 151 | 153 | 518,000 | 1,530 |
| 2015-01-20 | 150 | 153 | 149 | 152 | 649,000 | 1,520 |
| 2015-01-19 | 148 | 151 | 147 | 150 | 362,000 | 1,500 |
| 2015-01-16 | 148 | 149 | 145 | 146 | 507,000 | 1,460 |
| 2015-01-15 | 146 | 150 | 146 | 149 | 497,000 | 1,490 |
| 2015-01-14 | 146 | 148 | 146 | 146 | 375,000 | 1,460 |
| 2015-01-13 | 150 | 150 | 144 | 146 | 1,007,000 | 1,460 |
| 2015-01-09 | 150 | 151 | 150 | 150 | 346,000 | 1,500 |
| 2015-01-08 | 151 | 152 | 150 | 151 | 525,000 | 1,510 |
| 2015-01-07 | 151 | 153 | 150 | 152 | 413,000 | 1,520 |
| 2015-01-06 | 153 | 154 | 151 | 151 | 620,000 | 1,510 |
| 2015-01-05 | 153 | 156 | 152 | 155 | 466,000 | 1,550 |
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