KNT-CTホールディングス(9726)の株価時系列情報
KNT-CTホールディングス(9726)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2003/12/30 | 245 | 250 | 245 | 249 | 18,000 |
2003/12/29 | 239 | 253 | 239 | 244 | 55,000 |
2003/12/26 | 238 | 241 | 234 | 237 | 46,000 |
2003/12/25 | 236 | 237 | 230 | 230 | 41,000 |
2003/12/24 | 237 | 238 | 235 | 235 | 47,000 |
2003/12/22 | 238 | 245 | 238 | 239 | 64,000 |
2003/12/19 | 235 | 238 | 233 | 238 | 26,000 |
2003/12/18 | 235 | 238 | 230 | 234 | 69,000 |
2003/12/17 | 247 | 248 | 239 | 240 | 73,000 |
2003/12/16 | 248 | 249 | 246 | 246 | 30,000 |
2003/12/15 | 253 | 255 | 249 | 249 | 43,000 |
2003/12/12 | 263 | 263 | 246 | 246 | 165,000 |
2003/12/11 | 257 | 259 | 252 | 253 | 47,000 |
2003/12/10 | 259 | 259 | 250 | 252 | 45,000 |
2003/12/09 | 255 | 260 | 254 | 256 | 44,000 |
2003/12/08 | 255 | 265 | 253 | 255 | 54,000 |
2003/12/05 | 258 | 259 | 254 | 254 | 52,000 |
2003/12/04 | 258 | 260 | 257 | 258 | 55,000 |
2003/12/03 | 260 | 262 | 259 | 260 | 29,000 |
2003/12/02 | 263 | 270 | 263 | 265 | 65,000 |
2003/12/01 | 252 | 258 | 248 | 258 | 50,000 |
2003/11/28 | 256 | 260 | 252 | 253 | 44,000 |
2003/11/27 | 252 | 259 | 252 | 253 | 16,000 |
2003/11/26 | 249 | 258 | 249 | 251 | 63,000 |
2003/11/25 | 248 | 253 | 246 | 248 | 46,000 |
2003/11/21 | 246 | 250 | 246 | 248 | 13,000 |
2003/11/20 | 241 | 248 | 241 | 248 | 17,000 |
2003/11/19 | 245 | 246 | 240 | 245 | 24,000 |
2003/11/18 | 251 | 252 | 248 | 248 | 55,000 |
2003/11/17 | 248 | 255 | 248 | 251 | 43,000 |
2003/11/14 | 268 | 269 | 263 | 263 | 50,000 |
2003/11/13 | 270 | 270 | 260 | 263 | 20,000 |
2003/11/12 | 270 | 270 | 264 | 264 | 16,000 |
2003/11/11 | 264 | 269 | 255 | 260 | 83,000 |
2003/11/10 | 267 | 270 | 267 | 268 | 16,000 |
2003/11/07 | 272 | 273 | 268 | 269 | 36,000 |
2003/11/06 | 272 | 276 | 272 | 272 | 38,000 |
2003/11/05 | 273 | 275 | 273 | 274 | 23,000 |
2003/11/04 | 272 | 275 | 270 | 274 | 34,000 |
2003/10/31 | 276 | 276 | 271 | 272 | 21,000 |
2003/10/30 | 276 | 276 | 271 | 275 | 31,000 |
2003/10/29 | 274 | 276 | 274 | 276 | 18,000 |
2003/10/28 | 278 | 278 | 272 | 274 | 16,000 |
2003/10/27 | 280 | 280 | 275 | 278 | 24,000 |
2003/10/24 | 271 | 275 | 269 | 271 | 59,000 |
2003/10/23 | 280 | 280 | 265 | 265 | 86,000 |
2003/10/22 | 285 | 285 | 281 | 281 | 26,000 |
2003/10/21 | 290 | 290 | 286 | 286 | 62,000 |
2003/10/20 | 284 | 285 | 279 | 285 | 83,000 |
2003/10/17 | 280 | 282 | 277 | 281 | 35,000 |
2003/10/16 | 280 | 281 | 276 | 277 | 82,000 |
2003/10/15 | 282 | 282 | 280 | 280 | 40,000 |
2003/10/14 | 281 | 284 | 281 | 282 | 64,000 |
2003/10/10 | 278 | 285 | 278 | 284 | 57,000 |
2003/10/09 | 282 | 283 | 281 | 281 | 12,000 |
2003/10/08 | 283 | 284 | 279 | 280 | 37,000 |
2003/10/07 | 284 | 284 | 280 | 280 | 30,000 |
2003/10/06 | 285 | 285 | 280 | 283 | 42,000 |
2003/10/03 | 284 | 285 | 277 | 283 | 123,000 |
2003/10/02 | 283 | 285 | 283 | 285 | 69,000 |
2003/10/01 | 282 | 283 | 278 | 282 | 64,000 |
2003/09/30 | 273 | 278 | 273 | 277 | 10,000 |
2003/09/29 | 277 | 277 | 275 | 275 | 22,000 |
2003/09/26 | 281 | 281 | 277 | 277 | 23,000 |
2003/09/25 | 281 | 283 | 281 | 281 | 43,000 |
2003/09/24 | 282 | 284 | 281 | 281 | 15,000 |
2003/09/22 | 283 | 284 | 280 | 284 | 46,000 |
2003/09/19 | 285 | 285 | 282 | 283 | 54,000 |
2003/09/18 | 285 | 285 | 282 | 282 | 58,000 |
2003/09/17 | 282 | 286 | 281 | 285 | 114,000 |
2003/09/16 | 280 | 283 | 280 | 281 | 42,000 |
2003/09/12 | 285 | 285 | 281 | 283 | 144,000 |
2003/09/11 | 280 | 284 | 279 | 282 | 161,000 |
2003/09/10 | 280 | 284 | 279 | 279 | 90,000 |
2003/09/09 | 285 | 288 | 282 | 283 | 104,000 |
2003/09/08 | 286 | 289 | 286 | 288 | 65,000 |
2003/09/05 | 285 | 289 | 285 | 285 | 73,000 |
2003/09/04 | 295 | 295 | 286 | 286 | 77,000 |
2003/09/03 | 288 | 294 | 286 | 291 | 154,000 |
2003/09/02 | 275 | 308 | 274 | 285 | 259,000 |
2003/09/01 | 270 | 272 | 270 | 271 | 52,000 |
2003/08/29 | 266 | 271 | 266 | 267 | 50,000 |
2003/08/28 | 266 | 272 | 265 | 266 | 66,000 |
2003/08/27 | 267 | 271 | 264 | 266 | 111,000 |
2003/08/26 | 271 | 272 | 268 | 268 | 24,000 |
2003/08/25 | 269 | 272 | 266 | 270 | 39,000 |
2003/08/22 | 267 | 270 | 267 | 267 | 34,000 |
2003/08/21 | 268 | 274 | 268 | 269 | 31,000 |
2003/08/20 | 266 | 272 | 266 | 270 | 46,000 |
2003/08/19 | 273 | 273 | 262 | 270 | 53,000 |
2003/08/18 | 261 | 270 | 261 | 269 | 49,000 |
2003/08/15 | 265 | 270 | 260 | 261 | 44,000 |
2003/08/14 | 260 | 263 | 260 | 262 | 21,000 |
2003/08/13 | 257 | 262 | 257 | 261 | 26,000 |
2003/08/12 | 260 | 265 | 258 | 262 | 28,000 |
2003/08/11 | 265 | 265 | 258 | 258 | 19,000 |
2003/08/08 | 259 | 265 | 259 | 261 | 48,000 |
2003/08/07 | 267 | 267 | 263 | 263 | 7,000 |
2003/08/06 | 261 | 269 | 261 | 269 | 14,000 |
2003/08/05 | 270 | 271 | 264 | 264 | 39,000 |
2003/08/04 | 280 | 280 | 273 | 275 | 45,000 |
2003/08/01 | 279 | 281 | 276 | 280 | 99,000 |
2003/07/31 | 268 | 285 | 266 | 279 | 150,000 |
2003/07/30 | 259 | 268 | 258 | 267 | 56,000 |
2003/07/29 | 260 | 265 | 260 | 263 | 35,000 |
2003/07/28 | 261 | 265 | 261 | 263 | 38,000 |
2003/07/25 | 262 | 263 | 260 | 260 | 50,000 |
2003/07/24 | 270 | 270 | 265 | 265 | 58,000 |
2003/07/23 | 266 | 270 | 266 | 270 | 41,000 |
2003/07/22 | 269 | 270 | 266 | 266 | 57,000 |
2003/07/18 | 268 | 269 | 266 | 268 | 58,000 |
2003/07/17 | 264 | 267 | 263 | 267 | 72,000 |
2003/07/16 | 267 | 268 | 265 | 267 | 33,000 |
2003/07/15 | 265 | 267 | 262 | 264 | 49,000 |
2003/07/14 | 262 | 267 | 262 | 266 | 28,000 |
2003/07/11 | 261 | 264 | 261 | 262 | 35,000 |
2003/07/10 | 266 | 270 | 265 | 265 | 42,000 |
2003/07/09 | 259 | 267 | 259 | 267 | 53,000 |
2003/07/08 | 270 | 270 | 263 | 263 | 135,000 |
2003/07/07 | 265 | 269 | 264 | 264 | 68,000 |
2003/07/04 | 253 | 263 | 253 | 260 | 71,000 |
2003/07/03 | 260 | 269 | 258 | 258 | 142,000 |
2003/07/02 | 248 | 259 | 248 | 256 | 131,000 |
2003/07/01 | 249 | 255 | 249 | 253 | 71,000 |
2003/06/30 | 257 | 257 | 251 | 256 | 80,000 |
2003/06/27 | 257 | 261 | 257 | 259 | 67,000 |
2003/06/26 | 264 | 264 | 258 | 260 | 78,000 |
2003/06/25 | 269 | 269 | 263 | 265 | 158,000 |
2003/06/24 | 261 | 270 | 258 | 259 | 217,000 |
2003/06/23 | 242 | 275 | 242 | 262 | 368,000 |
2003/06/20 | 229 | 232 | 228 | 232 | 123,000 |
2003/06/19 | 229 | 232 | 228 | 228 | 69,000 |
2003/06/18 | 231 | 231 | 227 | 228 | 81,000 |
2003/06/17 | 229 | 231 | 226 | 226 | 98,000 |
2003/06/16 | 227 | 228 | 223 | 228 | 48,000 |
2003/06/13 | 221 | 227 | 221 | 227 | 197,000 |
2003/06/12 | 227 | 227 | 224 | 224 | 51,000 |
2003/06/11 | 223 | 226 | 221 | 224 | 164,000 |
2003/06/10 | 230 | 230 | 217 | 224 | 238,000 |
2003/06/09 | 229 | 230 | 226 | 230 | 38,000 |
2003/06/06 | 230 | 230 | 221 | 226 | 123,000 |
2003/06/05 | 227 | 229 | 224 | 225 | 69,000 |
2003/06/04 | 220 | 231 | 220 | 227 | 134,000 |
2003/06/03 | 218 | 219 | 216 | 219 | 66,000 |
2003/06/02 | 214 | 217 | 212 | 217 | 24,000 |
2003/05/30 | 214 | 215 | 214 | 215 | 23,000 |
2003/05/29 | 216 | 216 | 211 | 211 | 55,000 |
2003/05/28 | 211 | 216 | 211 | 214 | 50,000 |
2003/05/27 | 212 | 212 | 208 | 208 | 59,000 |
2003/05/26 | 213 | 213 | 210 | 210 | 22,000 |
2003/05/23 | 210 | 212 | 206 | 212 | 41,000 |
2003/05/22 | 206 | 210 | 205 | 210 | 27,000 |
2003/05/21 | 210 | 210 | 207 | 207 | 22,000 |
2003/05/20 | 208 | 210 | 206 | 210 | 25,000 |
2003/05/19 | 202 | 207 | 202 | 203 | 49,000 |
2003/05/16 | 209 | 210 | 208 | 208 | 28,000 |
2003/05/15 | 210 | 210 | 207 | 209 | 34,000 |
2003/05/14 | 212 | 215 | 210 | 210 | 76,000 |
2003/05/13 | 208 | 212 | 208 | 212 | 147,000 |
2003/05/12 | 207 | 209 | 205 | 207 | 35,000 |
2003/05/09 | 204 | 209 | 204 | 208 | 26,000 |
2003/05/08 | 205 | 206 | 203 | 204 | 61,000 |
2003/05/07 | 209 | 209 | 202 | 204 | 96,000 |
2003/05/06 | 206 | 221 | 206 | 209 | 73,000 |
2003/05/02 | 205 | 207 | 203 | 205 | 53,000 |
2003/05/01 | 200 | 205 | 200 | 204 | 47,000 |
2003/04/30 | 198 | 204 | 198 | 200 | 85,000 |
2003/04/28 | 198 | 198 | 197 | 197 | 44,000 |
2003/04/25 | 199 | 200 | 197 | 199 | 79,000 |
2003/04/24 | 203 | 204 | 200 | 200 | 38,000 |
2003/04/23 | 208 | 208 | 204 | 204 | 77,000 |
2003/04/22 | 203 | 206 | 201 | 204 | 56,000 |
2003/04/21 | 199 | 206 | 199 | 205 | 98,000 |
2003/04/18 | 211 | 211 | 199 | 199 | 90,000 |
2003/04/17 | 201 | 208 | 198 | 206 | 78,000 |
2003/04/16 | 213 | 213 | 202 | 202 | 52,000 |
2003/04/15 | 200 | 220 | 199 | 208 | 143,000 |
2003/04/14 | 199 | 200 | 196 | 200 | 54,000 |
2003/04/11 | 195 | 200 | 195 | 199 | 57,000 |
2003/04/10 | 196 | 198 | 193 | 197 | 63,000 |
2003/04/09 | 195 | 200 | 195 | 196 | 104,000 |
2003/04/08 | 195 | 202 | 195 | 200 | 175,000 |
2003/04/07 | 188 | 193 | 188 | 193 | 165,000 |
2003/04/04 | 175 | 188 | 170 | 185 | 577,000 |
2003/04/03 | 202 | 202 | 189 | 190 | 313,000 |
2003/04/02 | 206 | 209 | 204 | 209 | 45,000 |
2003/04/01 | 200 | 204 | 200 | 201 | 71,000 |
2003/03/31 | 211 | 213 | 205 | 206 | 94,000 |
2003/03/28 | 222 | 222 | 218 | 219 | 55,000 |
2003/03/27 | 214 | 222 | 212 | 222 | 54,000 |
2003/03/26 | 214 | 221 | 214 | 220 | 90,000 |
2003/03/25 | 203 | 213 | 202 | 213 | 58,000 |
2003/03/24 | 207 | 214 | 207 | 214 | 90,000 |
2003/03/20 | 194 | 204 | 192 | 202 | 127,000 |
2003/03/19 | 192 | 193 | 185 | 189 | 158,000 |
2003/03/18 | 207 | 208 | 202 | 202 | 41,000 |
2003/03/17 | 214 | 214 | 209 | 209 | 28,000 |
2003/03/14 | 212 | 217 | 212 | 214 | 170,000 |
2003/03/13 | 223 | 225 | 222 | 222 | 18,000 |
2003/03/12 | 228 | 229 | 224 | 225 | 28,000 |
2003/03/11 | 220 | 225 | 220 | 225 | 20,000 |
2003/03/10 | 221 | 223 | 220 | 220 | 39,000 |
2003/03/07 | 238 | 239 | 226 | 226 | 43,000 |
2003/03/06 | 237 | 240 | 236 | 237 | 30,000 |
2003/03/05 | 236 | 236 | 230 | 232 | 16,000 |
2003/03/04 | 224 | 236 | 224 | 236 | 64,000 |
2003/03/03 | 226 | 227 | 222 | 227 | 34,000 |
2003/02/28 | 226 | 227 | 224 | 227 | 24,000 |
2003/02/27 | 220 | 232 | 220 | 231 | 46,000 |
2003/02/26 | 226 | 226 | 221 | 221 | 47,000 |
2003/02/25 | 231 | 232 | 226 | 226 | 39,000 |
2003/02/24 | 234 | 236 | 233 | 233 | 45,000 |
2003/02/21 | 240 | 240 | 234 | 234 | 30,000 |
2003/02/20 | 240 | 240 | 235 | 236 | 33,000 |
2003/02/19 | 240 | 240 | 235 | 235 | 26,000 |
2003/02/18 | 230 | 245 | 230 | 237 | 67,000 |
2003/02/17 | 230 | 231 | 227 | 227 | 24,000 |
2003/02/14 | 224 | 229 | 224 | 226 | 68,000 |
2003/02/13 | 230 | 233 | 223 | 224 | 71,000 |
2003/02/12 | 220 | 231 | 220 | 230 | 210,000 |
2003/02/10 | 209 | 210 | 208 | 210 | 21,000 |
2003/02/07 | 210 | 210 | 208 | 209 | 21,000 |
2003/02/06 | 208 | 210 | 203 | 209 | 67,000 |
2003/02/05 | 205 | 210 | 205 | 206 | 57,000 |
2003/02/04 | 208 | 210 | 202 | 208 | 50,000 |
2003/02/03 | 200 | 208 | 195 | 208 | 36,000 |
2003/01/31 | 200 | 200 | 195 | 197 | 28,000 |
2003/01/30 | 195 | 205 | 195 | 202 | 39,000 |
2003/01/29 | 200 | 200 | 196 | 196 | 17,000 |
2003/01/28 | 203 | 204 | 198 | 204 | 34,000 |
2003/01/27 | 208 | 208 | 203 | 204 | 17,000 |
2003/01/24 | 205 | 210 | 205 | 208 | 28,000 |
2003/01/23 | 205 | 210 | 204 | 209 | 63,000 |
2003/01/22 | 201 | 209 | 201 | 209 | 71,000 |
2003/01/21 | 196 | 209 | 196 | 209 | 89,000 |
2003/01/20 | 193 | 196 | 190 | 196 | 39,000 |
2003/01/17 | 192 | 194 | 192 | 194 | 24,000 |
2003/01/16 | 187 | 195 | 187 | 195 | 31,000 |
2003/01/15 | 192 | 194 | 187 | 192 | 37,000 |
2003/01/14 | 185 | 192 | 185 | 192 | 46,000 |
2003/01/10 | 187 | 187 | 185 | 185 | 18,000 |
2003/01/09 | 186 | 188 | 185 | 188 | 15,000 |
2003/01/08 | 188 | 188 | 186 | 186 | 6,000 |
2003/01/07 | 193 | 193 | 190 | 192 | 32,000 |
2003/01/06 | 185 | 188 | 185 | 188 | 20,000 |