1. HOME >
  2. 株価時系列 >
  3. 9726 >
  4. 2016年

9726 KNT-CTホールディングス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30142145142145365,0001,450
2016-12-29147147142143349,0001,430
2016-12-28144148143147784,0001,470
2016-12-27144144142143357,0001,430
2016-12-26144145143144298,0001,440
2016-12-22144146142144485,0001,440
2016-12-21146146143144435,0001,440
2016-12-20144146143146723,0001,460
2016-12-19139144139143818,0001,430
2016-12-161431441401401,052,0001,400
2016-12-15146148143144750,0001,440
2016-12-14147149144148939,0001,480
2016-12-131471481431481,004,0001,480
2016-12-12150150145148854,0001,480
2016-12-09150152149152798,0001,520
2016-12-08153154150152711,0001,520
2016-12-07151152150152689,0001,520
2016-12-06153153149151968,0001,510
2016-12-05156157150151709,0001,510
2016-12-021491571481552,217,0001,550
2016-12-01148149147148955,0001,480
2016-11-30146147145147331,0001,470
2016-11-29145147144146352,0001,460
2016-11-28147147143147766,0001,470
2016-11-251481491441461,079,0001,460
2016-11-24147149147149972,0001,490
2016-11-22147148146147740,0001,470
2016-11-211461481441471,343,0001,470
2016-11-181401451391431,819,0001,430
2016-11-17137137135137675,0001,370
2016-11-161341371331361,460,0001,360
2016-11-151321341301331,003,0001,330
2016-11-141281321281291,012,0001,290
2016-11-111321321251281,275,0001,280
2016-11-101331331251302,308,0001,300
2016-11-091181381171249,531,0001,240
2016-11-08117118116116311,0001,160
2016-11-07116117115117307,0001,170
2016-11-04116116115115293,0001,150
2016-11-02117117115116554,0001,160
2016-11-01116117116116388,0001,160
2016-10-31115117115116367,0001,160
2016-10-28115116115116428,0001,160
2016-10-27115116114115267,0001,150
2016-10-26116116114115412,0001,150
2016-10-25115116115115240,0001,150
2016-10-24116117115115380,0001,150
2016-10-21115117115116445,0001,160
2016-10-20115116114114359,0001,140
2016-10-19113115112114550,0001,140
2016-10-18112113112112120,0001,120
2016-10-17112114112112256,0001,120
2016-10-14111113111112237,0001,120
2016-10-13112112111111328,0001,110
2016-10-12112112111111331,0001,110
2016-10-11112113112112179,0001,120
2016-10-07113114112112195,0001,120
2016-10-06112114112113374,0001,130
2016-10-05112112111111274,0001,110
2016-10-04111112111111456,0001,110
2016-10-03112113111111568,0001,110
2016-09-30113114112112409,0001,120
2016-09-29114115113114268,0001,140
2016-09-28113114113113151,0001,130
2016-09-27115115112113927,0001,130
2016-09-26115116115115406,0001,150
2016-09-23117117115115507,0001,150
2016-09-21117117115117511,0001,170
2016-09-20118119117117391,0001,170
2016-09-16116119116119667,0001,190
2016-09-15116116115116223,0001,160
2016-09-14115117114116771,0001,160
2016-09-13115116114114425,0001,140
2016-09-12115116114114499,0001,140
2016-09-09115117115115821,0001,150
2016-09-08115116115115326,0001,150
2016-09-07115117114114717,0001,140
2016-09-06114116114114388,0001,140
2016-09-05115116114114294,0001,140
2016-09-02115116114114255,0001,140
2016-09-01115115114114256,0001,140
2016-08-31116116115115374,0001,150
2016-08-30116116115115265,0001,150
2016-08-29114117114116435,0001,160
2016-08-26113114111112484,0001,120
2016-08-25113114112114517,0001,140
2016-08-24111114111114385,0001,140
2016-08-231121141101111,429,0001,110
2016-08-22114117113115718,0001,150
2016-08-191161161121131,355,0001,130
2016-08-18120120117117802,0001,170
2016-08-171241241191201,187,0001,200
2016-08-16127128125125363,0001,250
2016-08-15128129127127230,0001,270
2016-08-12130130128128288,0001,280
2016-08-10132133128129842,0001,290
2016-08-09132135132134417,0001,340
2016-08-08132134132134242,0001,340
2016-08-05133134132132167,0001,320
2016-08-04133135132134240,0001,340
2016-08-03135136132132434,0001,320
2016-08-02138139136136211,0001,360
2016-08-01138139137138229,0001,380
2016-07-29140140137140383,0001,400
2016-07-281391411361381,070,0001,380
2016-07-27138139137138246,0001,380
2016-07-26140140138138258,0001,380
2016-07-25140143139140447,0001,400
2016-07-22140142139140352,0001,400
2016-07-21141143140141261,0001,410
2016-07-20143143139140385,0001,400
2016-07-19141145141143425,0001,430
2016-07-15139141139140291,0001,400
2016-07-14141141139139250,0001,390
2016-07-13142143140141289,0001,410
2016-07-12140142139140272,0001,400
2016-07-11136138134137286,0001,370
2016-07-08132136131131262,0001,310
2016-07-07136137132132211,0001,320
2016-07-06140141136137247,0001,370
2016-07-05143144140140213,0001,400
2016-07-04142146142144144,0001,440
2016-07-01143143141142139,0001,420
2016-06-30146147141142250,0001,420
2016-06-29141145139145283,0001,450
2016-06-28137140134139335,0001,390
2016-06-27136140136137324,0001,370
2016-06-24146146131134525,0001,340
2016-06-23142146141144225,0001,440
2016-06-22143144141142156,0001,420
2016-06-21143144141143242,0001,430
2016-06-20142142140141282,0001,410
2016-06-17143145137137647,0001,370
2016-06-16147149141142549,0001,420
2016-06-15151151147149429,0001,490
2016-06-14159159151152526,0001,520
2016-06-13165165159159439,0001,590
2016-06-10167168165165240,0001,650
2016-06-09166167165167151,0001,670
2016-06-08168168165165210,0001,650
2016-06-07167168165166153,0001,660
2016-06-06169169166167267,0001,670
2016-06-03168171167170346,0001,700
2016-06-02169169167167214,0001,670
2016-06-01168169167168185,0001,680
2016-05-31167168166168267,0001,680
2016-05-3016816816516695,0001,660
2016-05-27166167165165124,0001,650
2016-05-26168169165165153,0001,650
2016-05-25170171167167150,0001,670
2016-05-24168169166169216,0001,690
2016-05-23170170166169245,0001,690
2016-05-20165169164169253,0001,690
2016-05-19165165163164174,0001,640
2016-05-18163165162163198,0001,630
2016-05-17160163160162277,0001,620
2016-05-16165165160160297,0001,600
2016-05-13169169165165166,0001,650
2016-05-12170170167170290,0001,700
2016-05-11169172169171221,0001,710
2016-05-10166170166170206,0001,700
2016-05-0916616716516685,0001,660
2016-05-06161166160165324,0001,650
2016-05-02162162159160340,0001,600
2016-04-28169169163163611,0001,630
2016-04-27169170167167177,0001,670
2016-04-26170171167170209,0001,700
2016-04-25173174170170317,0001,700
2016-04-22173175172174250,0001,740
2016-04-21176176174176160,0001,760
2016-04-20175175173173250,0001,730
2016-04-19172174170174264,0001,740
2016-04-18170171167170460,0001,700
2016-04-15176177174175262,0001,750
2016-04-14180181177179404,0001,790
2016-04-13177178175178288,0001,780
2016-04-12172176171176175,0001,760
2016-04-11170173169171156,0001,710
2016-04-08165173165170349,0001,700
2016-04-07168170167167181,0001,670
2016-04-06169170166168356,0001,680
2016-04-05172174170171317,0001,710
2016-04-04171177171175237,0001,750
2016-04-01181181172172575,0001,720
2016-03-31185187181181322,0001,810
2016-03-30187188185185245,0001,850
2016-03-29188189187187225,0001,870
2016-03-28189190186189354,0001,890
2016-03-25187187185185145,0001,850
2016-03-24189190185187402,0001,870
2016-03-23181190179190685,0001,900
2016-03-22179181178181201,0001,810
2016-03-18177178174178252,0001,780
2016-03-17179181177178238,0001,780
2016-03-16178180178178110,0001,780
2016-03-15182182177178203,0001,780
2016-03-14182184181182167,0001,820
2016-03-11177182177180246,0001,800
2016-03-10177181177178257,0001,780
2016-03-09179183177177355,0001,770
2016-03-08181187179181418,0001,810
2016-03-07185186182182316,0001,820
2016-03-04181185180185339,0001,850
2016-03-03180181179179175,0001,790
2016-03-02183183178179290,0001,790
2016-03-01181182176179454,0001,790
2016-02-29174182174177489,0001,770
2016-02-26170172169170205,0001,700
2016-02-25170171168169247,0001,690
2016-02-24165170165170328,0001,700
2016-02-23170171164164364,0001,640
2016-02-22166170166170255,0001,700
2016-02-19171171165168313,0001,680
2016-02-18171175168173413,0001,730
2016-02-17164169163167392,0001,670
2016-02-16162168161164711,0001,640
2016-02-151671711621641,511,0001,640
2016-02-12161170161161653,0001,610
2016-02-10189190171174680,0001,740
2016-02-09193193188190483,0001,900
2016-02-08193202193199452,0001,990
2016-02-05198199191196470,0001,960
2016-02-04208209200200401,0002,000
2016-02-03213213209212241,0002,120
2016-02-02215221214217470,0002,170
2016-02-01208217208217491,0002,170
2016-01-29203206200205431,0002,050
2016-01-28205205200201362,0002,010
2016-01-27203205201205214,0002,050
2016-01-26200202199199203,0001,990
2016-01-25203205201204428,0002,040
2016-01-22199200194197507,0001,970
2016-01-21193203191192607,0001,920
2016-01-20207208196198610,0001,980
2016-01-19209212205209315,0002,090
2016-01-18203209203208249,0002,080
2016-01-15211215209211461,0002,110
2016-01-14215215205208580,0002,080
2016-01-13220222218220517,0002,200
2016-01-12220223216217828,0002,170
2016-01-08221226221223403,0002,230
2016-01-07225227221223446,0002,230
2016-01-06230231224225325,0002,250
2016-01-05231232228230275,0002,300
2016-01-04235236230232421,0002,320

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