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 |
---|---|---|---|---|---|
1983/12/28 | 443 | 443 | 443 | 443 | 4,982 |
1983/12/27 | 434 | 443 | 434 | 442 | 9,964 |
1983/12/26 | 439 | 439 | 439 | 439 | 2,989 |
1983/12/24 | 444 | 444 | 443 | 443 | 33,878 |
1983/12/23 | 432 | 444 | 432 | 442 | 100,636 |
1983/12/20 | 437 | 437 | 437 | 437 | 7,971 |
1983/12/15 | 442 | 442 | 437 | 442 | 51,813 |
1983/12/14 | 440 | 442 | 437 | 442 | 44,838 |
1983/12/13 | 438 | 447 | 438 | 445 | 39,856 |
1983/12/12 | 437 | 443 | 437 | 443 | 43,842 |
1983/12/09 | 441 | 442 | 441 | 442 | 6,975 |
1983/12/08 | 442 | 443 | 442 | 443 | 29,892 |
1983/12/07 | 441 | 442 | 441 | 442 | 12,953 |
1983/12/06 | 442 | 443 | 442 | 443 | 10,960 |
1983/12/05 | 442 | 442 | 442 | 442 | 28,896 |
1983/12/02 | 442 | 442 | 442 | 442 | 31,885 |
1983/12/01 | 441 | 442 | 441 | 442 | 11,957 |
1983/11/22 | 442 | 442 | 442 | 442 | 24,910 |
1983/11/21 | 442 | 447 | 442 | 442 | 21,921 |
1983/11/19 | 442 | 442 | 442 | 442 | 8,968 |
1983/11/18 | 442 | 447 | 442 | 447 | 15,942 |
1983/11/17 | 437 | 437 | 437 | 437 | 17,935 |
1983/11/15 | 428 | 432 | 428 | 432 | 9,964 |
1983/11/14 | 427 | 432 | 427 | 432 | 14,946 |
1983/11/11 | 428 | 428 | 427 | 427 | 19,928 |
1983/11/10 | 427 | 427 | 427 | 427 | 4,982 |
1983/11/09 | 427 | 427 | 427 | 427 | 18,932 |
1983/11/08 | 427 | 427 | 427 | 427 | 10,960 |
1983/11/07 | 425 | 425 | 425 | 425 | 1,993 |
1983/11/05 | 425 | 425 | 425 | 425 | 2,989 |
1983/11/04 | 427 | 427 | 427 | 427 | 4,982 |
1983/11/02 | 427 | 427 | 427 | 427 | 21,921 |
1983/10/29 | 429 | 432 | 427 | 427 | 5,978 |
1983/10/28 | 427 | 427 | 427 | 427 | 1,993 |
1983/10/27 | 412 | 412 | 412 | 412 | 996 |
1983/10/26 | 412 | 412 | 411 | 411 | 8,968 |
1983/10/25 | 411 | 411 | 411 | 411 | 7,971 |
1983/10/24 | 411 | 411 | 411 | 411 | 1,993 |
1983/10/22 | 411 | 411 | 411 | 411 | 996 |
1983/10/21 | 412 | 412 | 412 | 412 | 2,989 |
1983/10/20 | 406 | 406 | 404 | 404 | 7,971 |
1983/10/19 | 406 | 407 | 406 | 406 | 7,971 |
1983/10/18 | 406 | 406 | 406 | 406 | 1,993 |
1983/10/17 | 406 | 406 | 403 | 403 | 8,968 |
1983/10/15 | 406 | 406 | 406 | 406 | 3,986 |
1983/10/14 | 406 | 406 | 406 | 406 | 1,993 |
1983/10/13 | 406 | 406 | 406 | 406 | 1,993 |
1983/10/12 | 404 | 405 | 404 | 404 | 14,946 |
1983/10/11 | 404 | 404 | 404 | 404 | 8,968 |
1983/10/07 | 404 | 404 | 404 | 404 | 6,975 |
1983/10/06 | 404 | 404 | 404 | 404 | 3,986 |
1983/10/05 | 402 | 402 | 402 | 402 | 2,989 |
1983/10/04 | 402 | 402 | 402 | 402 | 3,986 |
1983/10/03 | 402 | 402 | 402 | 402 | 996 |
1983/10/01 | 403 | 403 | 403 | 403 | 4,982 |
1983/09/30 | 403 | 403 | 403 | 403 | 2,989 |
1983/09/29 | 406 | 406 | 403 | 403 | 9,964 |
1983/09/28 | 406 | 406 | 406 | 406 | 6,975 |
1983/09/27 | 406 | 406 | 406 | 406 | 996 |
1983/09/26 | 406 | 406 | 406 | 406 | 1,993 |
1983/09/24 | 406 | 406 | 406 | 406 | 1,993 |
1983/09/22 | 406 | 406 | 406 | 406 | 22,917 |
1983/09/20 | 406 | 406 | 406 | 406 | 3,986 |
1983/09/19 | 406 | 406 | 406 | 406 | 7,971 |
1983/09/17 | 406 | 406 | 406 | 406 | 1,993 |
1983/09/14 | 406 | 406 | 406 | 406 | 3,986 |
1983/09/13 | 406 | 406 | 406 | 406 | 996 |
1983/09/12 | 403 | 403 | 403 | 403 | 7,971 |
1983/09/08 | 404 | 404 | 403 | 403 | 3,986 |
1983/09/07 | 404 | 404 | 404 | 404 | 1,993 |
1983/09/06 | 403 | 403 | 403 | 403 | 1,993 |
1983/09/05 | 402 | 402 | 402 | 402 | 5,978 |
1983/09/03 | 402 | 402 | 402 | 402 | 1,993 |
1983/09/02 | 402 | 402 | 402 | 402 | 6,975 |
1983/09/01 | 401 | 402 | 401 | 402 | 20,924 |
1983/08/31 | 401 | 401 | 401 | 401 | 996 |
1983/08/30 | 401 | 401 | 401 | 401 | 8,968 |
1983/08/29 | 402 | 402 | 402 | 402 | 2,989 |
1983/08/27 | 402 | 402 | 402 | 402 | 6,975 |
1983/08/26 | 401 | 401 | 401 | 401 | 2,989 |
1983/08/25 | 401 | 401 | 401 | 401 | 9,964 |
1983/08/23 | 402 | 402 | 402 | 402 | 7,971 |
1983/08/19 | 403 | 403 | 403 | 403 | 2,989 |
1983/08/17 | 402 | 403 | 402 | 403 | 2,989 |
1983/08/16 | 402 | 402 | 402 | 402 | 3,986 |
1983/08/15 | 402 | 402 | 402 | 402 | 2,989 |
1983/08/12 | 401 | 401 | 401 | 401 | 104,622 |
1983/08/11 | 402 | 402 | 401 | 402 | 50,816 |
1983/08/10 | 401 | 401 | 401 | 401 | 104,622 |
1983/08/09 | 401 | 401 | 401 | 401 | 996 |
1983/08/06 | 401 | 401 | 401 | 401 | 4,982 |
1983/08/05 | 402 | 402 | 397 | 397 | 6,975 |
1983/08/04 | 400 | 401 | 400 | 401 | 46,831 |
1983/08/01 | 401 | 401 | 401 | 401 | 7,971 |
1983/07/30 | 401 | 401 | 401 | 401 | 1,993 |
1983/07/29 | 401 | 401 | 401 | 401 | 1,993 |
1983/07/28 | 401 | 401 | 398 | 401 | 54,802 |
1983/07/27 | 401 | 401 | 401 | 401 | 36,867 |
1983/07/26 | 406 | 406 | 398 | 401 | 23,914 |
1983/07/25 | 406 | 406 | 401 | 401 | 34,874 |
1983/07/23 | 406 | 406 | 401 | 406 | 103,625 |
1983/07/22 | 406 | 406 | 406 | 406 | 2,989 |
1983/07/21 | 402 | 402 | 401 | 401 | 15,942 |
1983/07/19 | 401 | 401 | 401 | 401 | 2,989 |
1983/07/18 | 401 | 402 | 401 | 401 | 3,986 |
1983/07/14 | 402 | 402 | 402 | 402 | 2,989 |
1983/07/13 | 401 | 402 | 401 | 402 | 2,989 |
1983/07/12 | 396 | 401 | 396 | 401 | 46,831 |
1983/07/11 | 401 | 401 | 392 | 392 | 7,971 |
1983/07/09 | 400 | 400 | 398 | 398 | 2,989 |
1983/07/08 | 397 | 401 | 397 | 401 | 42,845 |
1983/07/06 | 401 | 401 | 397 | 397 | 23,914 |
1983/07/05 | 410 | 410 | 406 | 406 | 2,989 |
1983/07/04 | 411 | 411 | 411 | 411 | 89,676 |
1983/07/02 | 411 | 412 | 411 | 411 | 6,975 |
1983/07/01 | 411 | 412 | 411 | 412 | 2,989 |
1983/06/29 | 414 | 416 | 413 | 413 | 8,968 |
1983/06/28 | 411 | 416 | 409 | 411 | 13,950 |
1983/06/27 | 411 | 411 | 411 | 411 | 1,993 |
1983/06/25 | 416 | 422 | 415 | 422 | 12,953 |
1983/06/23 | 413 | 413 | 411 | 413 | 10,960 |
1983/06/22 | 410 | 411 | 410 | 411 | 20,924 |
1983/06/21 | 409 | 410 | 409 | 410 | 36,867 |
1983/06/20 | 403 | 411 | 403 | 409 | 22,917 |
1983/06/17 | 402 | 402 | 402 | 402 | 8,968 |
1983/06/15 | 413 | 413 | 413 | 413 | 15,942 |
1983/06/08 | 413 | 413 | 413 | 413 | 5,978 |
1983/06/07 | 420 | 420 | 419 | 419 | 8,968 |
1983/06/01 | 427 | 427 | 425 | 425 | 62,773 |
1983/05/27 | 422 | 427 | 422 | 427 | 19,928 |
1983/05/26 | 422 | 422 | 422 | 422 | 17,935 |
1983/05/25 | 422 | 422 | 422 | 422 | 5,978 |
1983/05/24 | 422 | 422 | 422 | 422 | 15,942 |
1983/05/23 | 422 | 422 | 422 | 422 | 8,968 |
1983/05/20 | 422 | 427 | 419 | 422 | 28,896 |
1983/05/19 | 412 | 416 | 412 | 416 | 7,971 |
1983/05/18 | 411 | 416 | 411 | 411 | 22,917 |
1983/05/17 | 411 | 411 | 411 | 411 | 996 |
1983/05/14 | 411 | 416 | 411 | 416 | 14,946 |
1983/05/12 | 416 | 416 | 416 | 416 | 14,946 |
1983/05/11 | 416 | 416 | 416 | 416 | 10,960 |
1983/05/10 | 411 | 422 | 411 | 416 | 23,914 |
1983/05/09 | 404 | 411 | 404 | 411 | 28,896 |
1983/04/30 | 435 | 435 | 435 | 435 | 9,964 |
1983/04/28 | 437 | 437 | 437 | 437 | 6,975 |
1983/04/27 | 437 | 437 | 437 | 437 | 39,856 |
1983/04/26 | 437 | 442 | 437 | 442 | 85,690 |
1983/04/23 | 441 | 441 | 441 | 441 | 7,971 |
1983/04/22 | 445 | 446 | 444 | 446 | 47,827 |
1983/04/21 | 445 | 445 | 442 | 442 | 63,770 |
1983/04/20 | 445 | 445 | 441 | 442 | 26,903 |
1983/04/19 | 447 | 447 | 443 | 443 | 28,896 |
1983/04/18 | 447 | 449 | 443 | 447 | 78,716 |
1983/04/15 | 448 | 449 | 443 | 443 | 41,849 |
1983/04/14 | 444 | 449 | 444 | 447 | 20,924 |
1983/04/13 | 442 | 449 | 442 | 449 | 61,777 |
1983/04/12 | 450 | 450 | 441 | 442 | 55,798 |
1983/04/11 | 442 | 452 | 440 | 451 | 145,474 |
1983/04/09 | 440 | 442 | 440 | 442 | 107,611 |
1983/04/08 | 431 | 442 | 427 | 437 | 87,683 |
1983/04/07 | 427 | 427 | 416 | 427 | 269,028 |
1983/04/06 | 422 | 427 | 422 | 427 | 76,723 |
1983/04/05 | 416 | 422 | 416 | 422 | 50,816 |
1983/04/04 | 411 | 416 | 411 | 416 | 11,957 |
1983/04/02 | 411 | 411 | 411 | 411 | 15,942 |
1983/04/01 | 411 | 411 | 411 | 411 | 8,968 |
1983/03/31 | 411 | 411 | 411 | 411 | 6,975 |
1983/03/30 | 407 | 411 | 407 | 411 | 17,935 |
1983/03/29 | 411 | 411 | 406 | 406 | 5,978 |
1983/03/28 | 411 | 411 | 406 | 406 | 6,975 |
1983/03/26 | 406 | 406 | 406 | 406 | 3,986 |
1983/03/25 | 405 | 406 | 401 | 406 | 20,924 |
1983/03/24 | 401 | 405 | 401 | 401 | 9,964 |
1983/03/23 | 402 | 406 | 402 | 406 | 1,993 |
1983/03/22 | 401 | 401 | 401 | 401 | 20,924 |
1983/03/18 | 396 | 396 | 396 | 396 | 996 |
1983/03/17 | 396 | 396 | 394 | 394 | 9,964 |
1983/03/16 | 394 | 396 | 394 | 396 | 5,978 |
1983/03/15 | 386 | 391 | 386 | 391 | 8,968 |
1983/03/14 | 391 | 392 | 391 | 391 | 5,978 |
1983/03/11 | 391 | 394 | 391 | 394 | 1,993 |
1983/03/10 | 386 | 386 | 386 | 386 | 4,982 |
1983/03/09 | 381 | 381 | 381 | 381 | 4,982 |
1983/03/08 | 381 | 381 | 381 | 381 | 1,993 |
1983/03/07 | 379 | 381 | 379 | 381 | 5,978 |
1983/03/04 | 381 | 381 | 379 | 379 | 7,971 |
1983/03/03 | 375 | 381 | 375 | 381 | 20,924 |
1983/03/02 | 376 | 376 | 375 | 375 | 9,964 |
1983/02/22 | 381 | 381 | 381 | 381 | 9,964 |
1983/02/21 | 371 | 376 | 371 | 376 | 13,950 |
1983/02/01 | 386 | 386 | 386 | 386 | 10,960 |
1983/01/21 | 386 | 391 | 386 | 391 | 4,982 |
1983/01/20 | 386 | 386 | 386 | 386 | 5,978 |
1983/01/19 | 386 | 386 | 386 | 386 | 9,964 |
1983/01/13 | 391 | 391 | 391 | 391 | 12,953 |
1983/01/10 | 401 | 401 | 401 | 401 | 4,982 |