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 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 142 | 145 | 142 | 145 | 365,000 | 1,450 |
| 2016-12-29 | 147 | 147 | 142 | 143 | 349,000 | 1,430 |
| 2016-12-28 | 144 | 148 | 143 | 147 | 784,000 | 1,470 |
| 2016-12-27 | 144 | 144 | 142 | 143 | 357,000 | 1,430 |
| 2016-12-26 | 144 | 145 | 143 | 144 | 298,000 | 1,440 |
| 2016-12-22 | 144 | 146 | 142 | 144 | 485,000 | 1,440 |
| 2016-12-21 | 146 | 146 | 143 | 144 | 435,000 | 1,440 |
| 2016-12-20 | 144 | 146 | 143 | 146 | 723,000 | 1,460 |
| 2016-12-19 | 139 | 144 | 139 | 143 | 818,000 | 1,430 |
| 2016-12-16 | 143 | 144 | 140 | 140 | 1,052,000 | 1,400 |
| 2016-12-15 | 146 | 148 | 143 | 144 | 750,000 | 1,440 |
| 2016-12-14 | 147 | 149 | 144 | 148 | 939,000 | 1,480 |
| 2016-12-13 | 147 | 148 | 143 | 148 | 1,004,000 | 1,480 |
| 2016-12-12 | 150 | 150 | 145 | 148 | 854,000 | 1,480 |
| 2016-12-09 | 150 | 152 | 149 | 152 | 798,000 | 1,520 |
| 2016-12-08 | 153 | 154 | 150 | 152 | 711,000 | 1,520 |
| 2016-12-07 | 151 | 152 | 150 | 152 | 689,000 | 1,520 |
| 2016-12-06 | 153 | 153 | 149 | 151 | 968,000 | 1,510 |
| 2016-12-05 | 156 | 157 | 150 | 151 | 709,000 | 1,510 |
| 2016-12-02 | 149 | 157 | 148 | 155 | 2,217,000 | 1,550 |
| 2016-12-01 | 148 | 149 | 147 | 148 | 955,000 | 1,480 |
| 2016-11-30 | 146 | 147 | 145 | 147 | 331,000 | 1,470 |
| 2016-11-29 | 145 | 147 | 144 | 146 | 352,000 | 1,460 |
| 2016-11-28 | 147 | 147 | 143 | 147 | 766,000 | 1,470 |
| 2016-11-25 | 148 | 149 | 144 | 146 | 1,079,000 | 1,460 |
| 2016-11-24 | 147 | 149 | 147 | 149 | 972,000 | 1,490 |
| 2016-11-22 | 147 | 148 | 146 | 147 | 740,000 | 1,470 |
| 2016-11-21 | 146 | 148 | 144 | 147 | 1,343,000 | 1,470 |
| 2016-11-18 | 140 | 145 | 139 | 143 | 1,819,000 | 1,430 |
| 2016-11-17 | 137 | 137 | 135 | 137 | 675,000 | 1,370 |
| 2016-11-16 | 134 | 137 | 133 | 136 | 1,460,000 | 1,360 |
| 2016-11-15 | 132 | 134 | 130 | 133 | 1,003,000 | 1,330 |
| 2016-11-14 | 128 | 132 | 128 | 129 | 1,012,000 | 1,290 |
| 2016-11-11 | 132 | 132 | 125 | 128 | 1,275,000 | 1,280 |
| 2016-11-10 | 133 | 133 | 125 | 130 | 2,308,000 | 1,300 |
| 2016-11-09 | 118 | 138 | 117 | 124 | 9,531,000 | 1,240 |
| 2016-11-08 | 117 | 118 | 116 | 116 | 311,000 | 1,160 |
| 2016-11-07 | 116 | 117 | 115 | 117 | 307,000 | 1,170 |
| 2016-11-04 | 116 | 116 | 115 | 115 | 293,000 | 1,150 |
| 2016-11-02 | 117 | 117 | 115 | 116 | 554,000 | 1,160 |
| 2016-11-01 | 116 | 117 | 116 | 116 | 388,000 | 1,160 |
| 2016-10-31 | 115 | 117 | 115 | 116 | 367,000 | 1,160 |
| 2016-10-28 | 115 | 116 | 115 | 116 | 428,000 | 1,160 |
| 2016-10-27 | 115 | 116 | 114 | 115 | 267,000 | 1,150 |
| 2016-10-26 | 116 | 116 | 114 | 115 | 412,000 | 1,150 |
| 2016-10-25 | 115 | 116 | 115 | 115 | 240,000 | 1,150 |
| 2016-10-24 | 116 | 117 | 115 | 115 | 380,000 | 1,150 |
| 2016-10-21 | 115 | 117 | 115 | 116 | 445,000 | 1,160 |
| 2016-10-20 | 115 | 116 | 114 | 114 | 359,000 | 1,140 |
| 2016-10-19 | 113 | 115 | 112 | 114 | 550,000 | 1,140 |
| 2016-10-18 | 112 | 113 | 112 | 112 | 120,000 | 1,120 |
| 2016-10-17 | 112 | 114 | 112 | 112 | 256,000 | 1,120 |
| 2016-10-14 | 111 | 113 | 111 | 112 | 237,000 | 1,120 |
| 2016-10-13 | 112 | 112 | 111 | 111 | 328,000 | 1,110 |
| 2016-10-12 | 112 | 112 | 111 | 111 | 331,000 | 1,110 |
| 2016-10-11 | 112 | 113 | 112 | 112 | 179,000 | 1,120 |
| 2016-10-07 | 113 | 114 | 112 | 112 | 195,000 | 1,120 |
| 2016-10-06 | 112 | 114 | 112 | 113 | 374,000 | 1,130 |
| 2016-10-05 | 112 | 112 | 111 | 111 | 274,000 | 1,110 |
| 2016-10-04 | 111 | 112 | 111 | 111 | 456,000 | 1,110 |
| 2016-10-03 | 112 | 113 | 111 | 111 | 568,000 | 1,110 |
| 2016-09-30 | 113 | 114 | 112 | 112 | 409,000 | 1,120 |
| 2016-09-29 | 114 | 115 | 113 | 114 | 268,000 | 1,140 |
| 2016-09-28 | 113 | 114 | 113 | 113 | 151,000 | 1,130 |
| 2016-09-27 | 115 | 115 | 112 | 113 | 927,000 | 1,130 |
| 2016-09-26 | 115 | 116 | 115 | 115 | 406,000 | 1,150 |
| 2016-09-23 | 117 | 117 | 115 | 115 | 507,000 | 1,150 |
| 2016-09-21 | 117 | 117 | 115 | 117 | 511,000 | 1,170 |
| 2016-09-20 | 118 | 119 | 117 | 117 | 391,000 | 1,170 |
| 2016-09-16 | 116 | 119 | 116 | 119 | 667,000 | 1,190 |
| 2016-09-15 | 116 | 116 | 115 | 116 | 223,000 | 1,160 |
| 2016-09-14 | 115 | 117 | 114 | 116 | 771,000 | 1,160 |
| 2016-09-13 | 115 | 116 | 114 | 114 | 425,000 | 1,140 |
| 2016-09-12 | 115 | 116 | 114 | 114 | 499,000 | 1,140 |
| 2016-09-09 | 115 | 117 | 115 | 115 | 821,000 | 1,150 |
| 2016-09-08 | 115 | 116 | 115 | 115 | 326,000 | 1,150 |
| 2016-09-07 | 115 | 117 | 114 | 114 | 717,000 | 1,140 |
| 2016-09-06 | 114 | 116 | 114 | 114 | 388,000 | 1,140 |
| 2016-09-05 | 115 | 116 | 114 | 114 | 294,000 | 1,140 |
| 2016-09-02 | 115 | 116 | 114 | 114 | 255,000 | 1,140 |
| 2016-09-01 | 115 | 115 | 114 | 114 | 256,000 | 1,140 |
| 2016-08-31 | 116 | 116 | 115 | 115 | 374,000 | 1,150 |
| 2016-08-30 | 116 | 116 | 115 | 115 | 265,000 | 1,150 |
| 2016-08-29 | 114 | 117 | 114 | 116 | 435,000 | 1,160 |
| 2016-08-26 | 113 | 114 | 111 | 112 | 484,000 | 1,120 |
| 2016-08-25 | 113 | 114 | 112 | 114 | 517,000 | 1,140 |
| 2016-08-24 | 111 | 114 | 111 | 114 | 385,000 | 1,140 |
| 2016-08-23 | 112 | 114 | 110 | 111 | 1,429,000 | 1,110 |
| 2016-08-22 | 114 | 117 | 113 | 115 | 718,000 | 1,150 |
| 2016-08-19 | 116 | 116 | 112 | 113 | 1,355,000 | 1,130 |
| 2016-08-18 | 120 | 120 | 117 | 117 | 802,000 | 1,170 |
| 2016-08-17 | 124 | 124 | 119 | 120 | 1,187,000 | 1,200 |
| 2016-08-16 | 127 | 128 | 125 | 125 | 363,000 | 1,250 |
| 2016-08-15 | 128 | 129 | 127 | 127 | 230,000 | 1,270 |
| 2016-08-12 | 130 | 130 | 128 | 128 | 288,000 | 1,280 |
| 2016-08-10 | 132 | 133 | 128 | 129 | 842,000 | 1,290 |
| 2016-08-09 | 132 | 135 | 132 | 134 | 417,000 | 1,340 |
| 2016-08-08 | 132 | 134 | 132 | 134 | 242,000 | 1,340 |
| 2016-08-05 | 133 | 134 | 132 | 132 | 167,000 | 1,320 |
| 2016-08-04 | 133 | 135 | 132 | 134 | 240,000 | 1,340 |
| 2016-08-03 | 135 | 136 | 132 | 132 | 434,000 | 1,320 |
| 2016-08-02 | 138 | 139 | 136 | 136 | 211,000 | 1,360 |
| 2016-08-01 | 138 | 139 | 137 | 138 | 229,000 | 1,380 |
| 2016-07-29 | 140 | 140 | 137 | 140 | 383,000 | 1,400 |
| 2016-07-28 | 139 | 141 | 136 | 138 | 1,070,000 | 1,380 |
| 2016-07-27 | 138 | 139 | 137 | 138 | 246,000 | 1,380 |
| 2016-07-26 | 140 | 140 | 138 | 138 | 258,000 | 1,380 |
| 2016-07-25 | 140 | 143 | 139 | 140 | 447,000 | 1,400 |
| 2016-07-22 | 140 | 142 | 139 | 140 | 352,000 | 1,400 |
| 2016-07-21 | 141 | 143 | 140 | 141 | 261,000 | 1,410 |
| 2016-07-20 | 143 | 143 | 139 | 140 | 385,000 | 1,400 |
| 2016-07-19 | 141 | 145 | 141 | 143 | 425,000 | 1,430 |
| 2016-07-15 | 139 | 141 | 139 | 140 | 291,000 | 1,400 |
| 2016-07-14 | 141 | 141 | 139 | 139 | 250,000 | 1,390 |
| 2016-07-13 | 142 | 143 | 140 | 141 | 289,000 | 1,410 |
| 2016-07-12 | 140 | 142 | 139 | 140 | 272,000 | 1,400 |
| 2016-07-11 | 136 | 138 | 134 | 137 | 286,000 | 1,370 |
| 2016-07-08 | 132 | 136 | 131 | 131 | 262,000 | 1,310 |
| 2016-07-07 | 136 | 137 | 132 | 132 | 211,000 | 1,320 |
| 2016-07-06 | 140 | 141 | 136 | 137 | 247,000 | 1,370 |
| 2016-07-05 | 143 | 144 | 140 | 140 | 213,000 | 1,400 |
| 2016-07-04 | 142 | 146 | 142 | 144 | 144,000 | 1,440 |
| 2016-07-01 | 143 | 143 | 141 | 142 | 139,000 | 1,420 |
| 2016-06-30 | 146 | 147 | 141 | 142 | 250,000 | 1,420 |
| 2016-06-29 | 141 | 145 | 139 | 145 | 283,000 | 1,450 |
| 2016-06-28 | 137 | 140 | 134 | 139 | 335,000 | 1,390 |
| 2016-06-27 | 136 | 140 | 136 | 137 | 324,000 | 1,370 |
| 2016-06-24 | 146 | 146 | 131 | 134 | 525,000 | 1,340 |
| 2016-06-23 | 142 | 146 | 141 | 144 | 225,000 | 1,440 |
| 2016-06-22 | 143 | 144 | 141 | 142 | 156,000 | 1,420 |
| 2016-06-21 | 143 | 144 | 141 | 143 | 242,000 | 1,430 |
| 2016-06-20 | 142 | 142 | 140 | 141 | 282,000 | 1,410 |
| 2016-06-17 | 143 | 145 | 137 | 137 | 647,000 | 1,370 |
| 2016-06-16 | 147 | 149 | 141 | 142 | 549,000 | 1,420 |
| 2016-06-15 | 151 | 151 | 147 | 149 | 429,000 | 1,490 |
| 2016-06-14 | 159 | 159 | 151 | 152 | 526,000 | 1,520 |
| 2016-06-13 | 165 | 165 | 159 | 159 | 439,000 | 1,590 |
| 2016-06-10 | 167 | 168 | 165 | 165 | 240,000 | 1,650 |
| 2016-06-09 | 166 | 167 | 165 | 167 | 151,000 | 1,670 |
| 2016-06-08 | 168 | 168 | 165 | 165 | 210,000 | 1,650 |
| 2016-06-07 | 167 | 168 | 165 | 166 | 153,000 | 1,660 |
| 2016-06-06 | 169 | 169 | 166 | 167 | 267,000 | 1,670 |
| 2016-06-03 | 168 | 171 | 167 | 170 | 346,000 | 1,700 |
| 2016-06-02 | 169 | 169 | 167 | 167 | 214,000 | 1,670 |
| 2016-06-01 | 168 | 169 | 167 | 168 | 185,000 | 1,680 |
| 2016-05-31 | 167 | 168 | 166 | 168 | 267,000 | 1,680 |
| 2016-05-30 | 168 | 168 | 165 | 166 | 95,000 | 1,660 |
| 2016-05-27 | 166 | 167 | 165 | 165 | 124,000 | 1,650 |
| 2016-05-26 | 168 | 169 | 165 | 165 | 153,000 | 1,650 |
| 2016-05-25 | 170 | 171 | 167 | 167 | 150,000 | 1,670 |
| 2016-05-24 | 168 | 169 | 166 | 169 | 216,000 | 1,690 |
| 2016-05-23 | 170 | 170 | 166 | 169 | 245,000 | 1,690 |
| 2016-05-20 | 165 | 169 | 164 | 169 | 253,000 | 1,690 |
| 2016-05-19 | 165 | 165 | 163 | 164 | 174,000 | 1,640 |
| 2016-05-18 | 163 | 165 | 162 | 163 | 198,000 | 1,630 |
| 2016-05-17 | 160 | 163 | 160 | 162 | 277,000 | 1,620 |
| 2016-05-16 | 165 | 165 | 160 | 160 | 297,000 | 1,600 |
| 2016-05-13 | 169 | 169 | 165 | 165 | 166,000 | 1,650 |
| 2016-05-12 | 170 | 170 | 167 | 170 | 290,000 | 1,700 |
| 2016-05-11 | 169 | 172 | 169 | 171 | 221,000 | 1,710 |
| 2016-05-10 | 166 | 170 | 166 | 170 | 206,000 | 1,700 |
| 2016-05-09 | 166 | 167 | 165 | 166 | 85,000 | 1,660 |
| 2016-05-06 | 161 | 166 | 160 | 165 | 324,000 | 1,650 |
| 2016-05-02 | 162 | 162 | 159 | 160 | 340,000 | 1,600 |
| 2016-04-28 | 169 | 169 | 163 | 163 | 611,000 | 1,630 |
| 2016-04-27 | 169 | 170 | 167 | 167 | 177,000 | 1,670 |
| 2016-04-26 | 170 | 171 | 167 | 170 | 209,000 | 1,700 |
| 2016-04-25 | 173 | 174 | 170 | 170 | 317,000 | 1,700 |
| 2016-04-22 | 173 | 175 | 172 | 174 | 250,000 | 1,740 |
| 2016-04-21 | 176 | 176 | 174 | 176 | 160,000 | 1,760 |
| 2016-04-20 | 175 | 175 | 173 | 173 | 250,000 | 1,730 |
| 2016-04-19 | 172 | 174 | 170 | 174 | 264,000 | 1,740 |
| 2016-04-18 | 170 | 171 | 167 | 170 | 460,000 | 1,700 |
| 2016-04-15 | 176 | 177 | 174 | 175 | 262,000 | 1,750 |
| 2016-04-14 | 180 | 181 | 177 | 179 | 404,000 | 1,790 |
| 2016-04-13 | 177 | 178 | 175 | 178 | 288,000 | 1,780 |
| 2016-04-12 | 172 | 176 | 171 | 176 | 175,000 | 1,760 |
| 2016-04-11 | 170 | 173 | 169 | 171 | 156,000 | 1,710 |
| 2016-04-08 | 165 | 173 | 165 | 170 | 349,000 | 1,700 |
| 2016-04-07 | 168 | 170 | 167 | 167 | 181,000 | 1,670 |
| 2016-04-06 | 169 | 170 | 166 | 168 | 356,000 | 1,680 |
| 2016-04-05 | 172 | 174 | 170 | 171 | 317,000 | 1,710 |
| 2016-04-04 | 171 | 177 | 171 | 175 | 237,000 | 1,750 |
| 2016-04-01 | 181 | 181 | 172 | 172 | 575,000 | 1,720 |
| 2016-03-31 | 185 | 187 | 181 | 181 | 322,000 | 1,810 |
| 2016-03-30 | 187 | 188 | 185 | 185 | 245,000 | 1,850 |
| 2016-03-29 | 188 | 189 | 187 | 187 | 225,000 | 1,870 |
| 2016-03-28 | 189 | 190 | 186 | 189 | 354,000 | 1,890 |
| 2016-03-25 | 187 | 187 | 185 | 185 | 145,000 | 1,850 |
| 2016-03-24 | 189 | 190 | 185 | 187 | 402,000 | 1,870 |
| 2016-03-23 | 181 | 190 | 179 | 190 | 685,000 | 1,900 |
| 2016-03-22 | 179 | 181 | 178 | 181 | 201,000 | 1,810 |
| 2016-03-18 | 177 | 178 | 174 | 178 | 252,000 | 1,780 |
| 2016-03-17 | 179 | 181 | 177 | 178 | 238,000 | 1,780 |
| 2016-03-16 | 178 | 180 | 178 | 178 | 110,000 | 1,780 |
| 2016-03-15 | 182 | 182 | 177 | 178 | 203,000 | 1,780 |
| 2016-03-14 | 182 | 184 | 181 | 182 | 167,000 | 1,820 |
| 2016-03-11 | 177 | 182 | 177 | 180 | 246,000 | 1,800 |
| 2016-03-10 | 177 | 181 | 177 | 178 | 257,000 | 1,780 |
| 2016-03-09 | 179 | 183 | 177 | 177 | 355,000 | 1,770 |
| 2016-03-08 | 181 | 187 | 179 | 181 | 418,000 | 1,810 |
| 2016-03-07 | 185 | 186 | 182 | 182 | 316,000 | 1,820 |
| 2016-03-04 | 181 | 185 | 180 | 185 | 339,000 | 1,850 |
| 2016-03-03 | 180 | 181 | 179 | 179 | 175,000 | 1,790 |
| 2016-03-02 | 183 | 183 | 178 | 179 | 290,000 | 1,790 |
| 2016-03-01 | 181 | 182 | 176 | 179 | 454,000 | 1,790 |
| 2016-02-29 | 174 | 182 | 174 | 177 | 489,000 | 1,770 |
| 2016-02-26 | 170 | 172 | 169 | 170 | 205,000 | 1,700 |
| 2016-02-25 | 170 | 171 | 168 | 169 | 247,000 | 1,690 |
| 2016-02-24 | 165 | 170 | 165 | 170 | 328,000 | 1,700 |
| 2016-02-23 | 170 | 171 | 164 | 164 | 364,000 | 1,640 |
| 2016-02-22 | 166 | 170 | 166 | 170 | 255,000 | 1,700 |
| 2016-02-19 | 171 | 171 | 165 | 168 | 313,000 | 1,680 |
| 2016-02-18 | 171 | 175 | 168 | 173 | 413,000 | 1,730 |
| 2016-02-17 | 164 | 169 | 163 | 167 | 392,000 | 1,670 |
| 2016-02-16 | 162 | 168 | 161 | 164 | 711,000 | 1,640 |
| 2016-02-15 | 167 | 171 | 162 | 164 | 1,511,000 | 1,640 |
| 2016-02-12 | 161 | 170 | 161 | 161 | 653,000 | 1,610 |
| 2016-02-10 | 189 | 190 | 171 | 174 | 680,000 | 1,740 |
| 2016-02-09 | 193 | 193 | 188 | 190 | 483,000 | 1,900 |
| 2016-02-08 | 193 | 202 | 193 | 199 | 452,000 | 1,990 |
| 2016-02-05 | 198 | 199 | 191 | 196 | 470,000 | 1,960 |
| 2016-02-04 | 208 | 209 | 200 | 200 | 401,000 | 2,000 |
| 2016-02-03 | 213 | 213 | 209 | 212 | 241,000 | 2,120 |
| 2016-02-02 | 215 | 221 | 214 | 217 | 470,000 | 2,170 |
| 2016-02-01 | 208 | 217 | 208 | 217 | 491,000 | 2,170 |
| 2016-01-29 | 203 | 206 | 200 | 205 | 431,000 | 2,050 |
| 2016-01-28 | 205 | 205 | 200 | 201 | 362,000 | 2,010 |
| 2016-01-27 | 203 | 205 | 201 | 205 | 214,000 | 2,050 |
| 2016-01-26 | 200 | 202 | 199 | 199 | 203,000 | 1,990 |
| 2016-01-25 | 203 | 205 | 201 | 204 | 428,000 | 2,040 |
| 2016-01-22 | 199 | 200 | 194 | 197 | 507,000 | 1,970 |
| 2016-01-21 | 193 | 203 | 191 | 192 | 607,000 | 1,920 |
| 2016-01-20 | 207 | 208 | 196 | 198 | 610,000 | 1,980 |
| 2016-01-19 | 209 | 212 | 205 | 209 | 315,000 | 2,090 |
| 2016-01-18 | 203 | 209 | 203 | 208 | 249,000 | 2,080 |
| 2016-01-15 | 211 | 215 | 209 | 211 | 461,000 | 2,110 |
| 2016-01-14 | 215 | 215 | 205 | 208 | 580,000 | 2,080 |
| 2016-01-13 | 220 | 222 | 218 | 220 | 517,000 | 2,200 |
| 2016-01-12 | 220 | 223 | 216 | 217 | 828,000 | 2,170 |
| 2016-01-08 | 221 | 226 | 221 | 223 | 403,000 | 2,230 |
| 2016-01-07 | 225 | 227 | 221 | 223 | 446,000 | 2,230 |
| 2016-01-06 | 230 | 231 | 224 | 225 | 325,000 | 2,250 |
| 2016-01-05 | 231 | 232 | 228 | 230 | 275,000 | 2,300 |
| 2016-01-04 | 235 | 236 | 230 | 232 | 421,000 | 2,320 |
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