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 |
---|---|---|---|---|---|
1997/12/30 | 305 | 320 | 305 | 320 | 7,000 |
1997/12/29 | 274 | 304 | 271 | 304 | 94,000 |
1997/12/26 | 280 | 285 | 276 | 279 | 69,000 |
1997/12/25 | 268 | 303 | 268 | 270 | 83,000 |
1997/12/24 | 240 | 240 | 230 | 230 | 180,000 |
1997/12/22 | 354 | 354 | 275 | 275 | 80,000 |
1997/12/19 | 367 | 367 | 348 | 354 | 37,000 |
1997/12/18 | 368 | 369 | 360 | 367 | 56,000 |
1997/12/17 | 349 | 363 | 330 | 363 | 48,000 |
1997/12/16 | 371 | 371 | 350 | 350 | 41,000 |
1997/12/15 | 370 | 371 | 370 | 370 | 39,000 |
1997/12/12 | 371 | 377 | 370 | 371 | 46,000 |
1997/12/11 | 375 | 376 | 375 | 376 | 11,000 |
1997/12/10 | 380 | 380 | 377 | 377 | 12,000 |
1997/12/09 | 379 | 380 | 377 | 377 | 39,000 |
1997/12/08 | 380 | 380 | 380 | 380 | 59,000 |
1997/12/05 | 384 | 384 | 377 | 377 | 32,000 |
1997/12/04 | 388 | 388 | 385 | 385 | 14,000 |
1997/12/03 | 390 | 390 | 388 | 390 | 22,000 |
1997/12/02 | 390 | 390 | 388 | 390 | 53,000 |
1997/12/01 | 390 | 390 | 388 | 390 | 36,000 |
1997/11/28 | 390 | 390 | 385 | 390 | 37,000 |
1997/11/27 | 390 | 390 | 385 | 390 | 29,000 |
1997/11/26 | 400 | 410 | 390 | 390 | 31,000 |
1997/11/25 | 407 | 407 | 400 | 400 | 23,000 |
1997/11/21 | 407 | 415 | 407 | 415 | 11,000 |
1997/11/20 | 406 | 416 | 406 | 412 | 14,000 |
1997/11/19 | 410 | 411 | 401 | 401 | 17,000 |
1997/11/18 | 418 | 418 | 415 | 418 | 26,000 |
1997/11/17 | 418 | 420 | 418 | 420 | 77,000 |
1997/11/14 | 415 | 415 | 410 | 410 | 3,000 |
1997/11/13 | 400 | 418 | 399 | 418 | 36,000 |
1997/11/12 | 418 | 418 | 400 | 400 | 64,000 |
1997/11/11 | 410 | 418 | 410 | 415 | 18,000 |
1997/11/10 | 402 | 418 | 402 | 408 | 42,000 |
1997/11/07 | 400 | 405 | 399 | 402 | 50,000 |
1997/11/06 | 470 | 470 | 445 | 445 | 67,000 |
1997/11/05 | 490 | 490 | 477 | 480 | 50,000 |
1997/11/04 | 500 | 500 | 485 | 485 | 17,000 |
1997/10/31 | 510 | 510 | 506 | 506 | 25,000 |
1997/10/30 | 480 | 495 | 480 | 495 | 16,000 |
1997/10/29 | 503 | 503 | 499 | 501 | 15,000 |
1997/10/28 | 480 | 483 | 480 | 483 | 9,000 |
1997/10/27 | 500 | 500 | 499 | 500 | 6,000 |
1997/10/24 | 509 | 510 | 506 | 510 | 9,000 |
1997/10/23 | 505 | 505 | 491 | 494 | 9,000 |
1997/10/22 | 491 | 500 | 490 | 500 | 46,000 |
1997/10/21 | 510 | 519 | 496 | 496 | 4,000 |
1997/10/20 | 500 | 500 | 490 | 495 | 10,000 |
1997/10/17 | 510 | 510 | 490 | 490 | 9,000 |
1997/10/16 | 498 | 498 | 495 | 495 | 7,000 |
1997/10/15 | 500 | 500 | 495 | 498 | 32,000 |
1997/10/14 | 503 | 503 | 500 | 500 | 25,000 |
1997/10/13 | 501 | 505 | 498 | 503 | 53,000 |
1997/10/09 | 520 | 520 | 505 | 505 | 22,000 |
1997/10/08 | 521 | 524 | 521 | 521 | 10,000 |
1997/10/07 | 521 | 523 | 521 | 523 | 13,000 |
1997/10/06 | 516 | 540 | 516 | 520 | 70,000 |
1997/10/03 | 501 | 510 | 501 | 510 | 29,000 |
1997/10/02 | 528 | 528 | 518 | 520 | 37,000 |
1997/10/01 | 505 | 510 | 505 | 508 | 16,000 |
1997/09/30 | 501 | 510 | 501 | 505 | 11,000 |
1997/09/29 | 500 | 503 | 500 | 500 | 138,000 |
1997/09/26 | 529 | 529 | 500 | 500 | 21,000 |
1997/09/25 | 540 | 540 | 530 | 530 | 14,000 |
1997/09/24 | 544 | 544 | 543 | 543 | 5,000 |
1997/09/22 | 549 | 550 | 531 | 549 | 24,000 |
1997/09/19 | 550 | 550 | 531 | 531 | 3,000 |
1997/09/18 | 549 | 549 | 528 | 530 | 21,000 |
1997/09/17 | 525 | 530 | 525 | 530 | 12,000 |
1997/09/16 | 550 | 550 | 520 | 525 | 14,000 |
1997/09/12 | 555 | 555 | 530 | 530 | 41,000 |
1997/09/11 | 547 | 547 | 531 | 540 | 14,000 |
1997/09/10 | 527 | 527 | 527 | 527 | 20,000 |
1997/09/09 | 535 | 535 | 520 | 521 | 21,000 |
1997/09/08 | 551 | 555 | 550 | 555 | 30,000 |
1997/09/05 | 556 | 556 | 550 | 550 | 12,000 |
1997/09/04 | 550 | 550 | 550 | 550 | 11,000 |
1997/09/03 | 558 | 559 | 558 | 559 | 14,000 |
1997/09/02 | 555 | 558 | 555 | 558 | 23,000 |
1997/09/01 | 527 | 527 | 525 | 525 | 3,000 |
1997/08/29 | 523 | 526 | 521 | 526 | 24,000 |
1997/08/28 | 521 | 525 | 521 | 525 | 26,000 |
1997/08/27 | 521 | 521 | 518 | 521 | 36,000 |
1997/08/26 | 550 | 555 | 550 | 550 | 17,000 |
1997/08/25 | 557 | 557 | 557 | 557 | 6,000 |
1997/08/22 | 559 | 559 | 557 | 557 | 11,000 |
1997/08/21 | 555 | 559 | 555 | 559 | 7,000 |
1997/08/20 | 559 | 560 | 554 | 560 | 54,000 |
1997/08/19 | 559 | 560 | 558 | 559 | 55,000 |
1997/08/18 | 554 | 563 | 554 | 559 | 81,000 |
1997/08/15 | 559 | 560 | 550 | 559 | 28,000 |
1997/08/14 | 549 | 559 | 549 | 559 | 11,000 |
1997/08/13 | 554 | 560 | 544 | 559 | 50,000 |
1997/08/12 | 542 | 550 | 541 | 550 | 40,000 |
1997/08/11 | 525 | 548 | 520 | 540 | 10,000 |
1997/08/08 | 528 | 530 | 528 | 528 | 36,000 |
1997/08/07 | 532 | 535 | 529 | 529 | 6,000 |
1997/08/06 | 535 | 535 | 530 | 532 | 36,000 |
1997/08/05 | 537 | 540 | 528 | 529 | 30,000 |
1997/08/04 | 559 | 559 | 537 | 537 | 46,000 |
1997/08/01 | 556 | 556 | 550 | 550 | 10,000 |
1997/07/31 | 545 | 556 | 545 | 556 | 31,000 |
1997/07/30 | 560 | 560 | 550 | 550 | 172,000 |
1997/07/29 | 559 | 559 | 558 | 558 | 12,000 |
1997/07/28 | 563 | 568 | 559 | 560 | 66,000 |
1997/07/25 | 562 | 565 | 559 | 559 | 237,000 |
1997/07/24 | 560 | 561 | 550 | 550 | 138,000 |
1997/07/23 | 575 | 575 | 561 | 561 | 49,000 |
1997/07/22 | 566 | 574 | 562 | 570 | 24,000 |
1997/07/18 | 553 | 577 | 553 | 572 | 39,000 |
1997/07/17 | 592 | 592 | 571 | 573 | 41,000 |
1997/07/16 | 603 | 605 | 592 | 592 | 41,000 |
1997/07/15 | 608 | 608 | 603 | 603 | 18,000 |
1997/07/14 | 612 | 612 | 603 | 605 | 245,000 |
1997/07/11 | 610 | 610 | 607 | 607 | 60,000 |
1997/07/10 | 610 | 615 | 600 | 615 | 138,000 |
1997/07/09 | 615 | 615 | 611 | 615 | 35,000 |
1997/07/08 | 613 | 613 | 613 | 613 | 15,000 |
1997/07/07 | 608 | 610 | 600 | 610 | 49,000 |
1997/07/04 | 617 | 617 | 608 | 609 | 17,000 |
1997/07/03 | 620 | 620 | 616 | 620 | 17,000 |
1997/07/02 | 619 | 620 | 619 | 620 | 66,000 |
1997/07/01 | 629 | 629 | 615 | 619 | 42,000 |
1997/06/30 | 641 | 642 | 631 | 631 | 61,000 |
1997/06/27 | 661 | 661 | 650 | 651 | 30,000 |
1997/06/26 | 663 | 663 | 661 | 662 | 47,000 |
1997/06/25 | 661 | 665 | 661 | 664 | 20,000 |
1997/06/24 | 676 | 676 | 668 | 670 | 39,000 |
1997/06/23 | 699 | 699 | 675 | 675 | 56,000 |
1997/06/20 | 694 | 697 | 694 | 697 | 43,000 |
1997/06/19 | 688 | 695 | 688 | 690 | 11,000 |
1997/06/18 | 691 | 695 | 683 | 695 | 12,000 |
1997/06/17 | 691 | 691 | 683 | 691 | 35,000 |
1997/06/16 | 691 | 692 | 690 | 692 | 7,000 |
1997/06/13 | 690 | 704 | 690 | 690 | 41,000 |
1997/06/12 | 699 | 703 | 690 | 700 | 37,000 |
1997/06/11 | 705 | 705 | 682 | 685 | 29,000 |
1997/06/10 | 700 | 706 | 699 | 706 | 37,000 |
1997/06/09 | 683 | 699 | 683 | 699 | 16,000 |
1997/06/06 | 680 | 690 | 680 | 682 | 19,000 |
1997/06/05 | 682 | 690 | 682 | 682 | 22,000 |
1997/06/04 | 704 | 704 | 690 | 692 | 6,000 |
1997/06/03 | 707 | 707 | 706 | 706 | 21,000 |
1997/06/02 | 707 | 707 | 691 | 704 | 15,000 |
1997/05/30 | 685 | 708 | 685 | 708 | 127,000 |
1997/05/29 | 680 | 685 | 675 | 685 | 32,000 |
1997/05/28 | 683 | 687 | 680 | 680 | 55,000 |
1997/05/27 | 682 | 688 | 681 | 687 | 25,000 |
1997/05/26 | 688 | 692 | 685 | 692 | 17,000 |
1997/05/23 | 667 | 690 | 667 | 688 | 196,000 |
1997/05/22 | 685 | 690 | 660 | 664 | 53,000 |
1997/05/21 | 695 | 695 | 690 | 694 | 47,000 |
1997/05/20 | 698 | 708 | 695 | 695 | 53,000 |
1997/05/19 | 693 | 710 | 693 | 705 | 501,000 |
1997/05/16 | 658 | 694 | 658 | 688 | 112,000 |
1997/05/15 | 656 | 662 | 656 | 657 | 64,000 |
1997/05/14 | 655 | 663 | 649 | 663 | 64,000 |
1997/05/13 | 630 | 657 | 630 | 657 | 136,000 |
1997/05/12 | 626 | 626 | 621 | 625 | 111,000 |
1997/05/09 | 609 | 635 | 609 | 626 | 246,000 |
1997/05/08 | 605 | 610 | 605 | 609 | 85,000 |
1997/05/07 | 600 | 613 | 600 | 611 | 136,000 |
1997/05/06 | 575 | 595 | 574 | 595 | 137,000 |
1997/05/02 | 576 | 576 | 564 | 564 | 52,000 |
1997/05/01 | 591 | 591 | 570 | 570 | 47,000 |
1997/04/30 | 587 | 593 | 587 | 591 | 266,000 |
1997/04/28 | 575 | 575 | 570 | 570 | 2,000 |
1997/04/25 | 580 | 580 | 575 | 575 | 7,000 |
1997/04/24 | 580 | 585 | 570 | 585 | 250,000 |
1997/04/23 | 590 | 595 | 585 | 590 | 240,000 |
1997/04/22 | 555 | 572 | 555 | 570 | 56,000 |
1997/04/21 | 550 | 557 | 540 | 546 | 247,000 |
1997/04/18 | 545 | 549 | 540 | 549 | 126,000 |
1997/04/17 | 540 | 546 | 536 | 545 | 67,000 |
1997/04/16 | 537 | 540 | 537 | 540 | 85,000 |
1997/04/15 | 540 | 545 | 536 | 536 | 22,000 |
1997/04/14 | 547 | 549 | 540 | 540 | 152,000 |
1997/04/11 | 550 | 554 | 547 | 547 | 42,000 |
1997/04/10 | 549 | 560 | 546 | 550 | 284,000 |
1997/04/09 | 550 | 552 | 546 | 550 | 46,000 |
1997/04/08 | 552 | 554 | 551 | 552 | 26,000 |
1997/04/07 | 577 | 577 | 555 | 572 | 81,000 |
1997/04/04 | 580 | 580 | 570 | 575 | 7,000 |
1997/04/03 | 588 | 588 | 581 | 586 | 27,000 |
1997/04/02 | 580 | 588 | 562 | 588 | 25,000 |
1997/04/01 | 551 | 561 | 550 | 560 | 184,000 |
1997/03/31 | 545 | 551 | 542 | 545 | 59,000 |
1997/03/28 | 553 | 553 | 540 | 542 | 59,000 |
1997/03/27 | 551 | 552 | 551 | 552 | 202,000 |
1997/03/26 | 542 | 550 | 542 | 550 | 11,000 |
1997/03/25 | 555 | 555 | 540 | 550 | 18,000 |
1997/03/24 | 565 | 570 | 545 | 555 | 44,000 |
1997/03/21 | 575 | 575 | 565 | 575 | 19,000 |
1997/03/19 | 577 | 585 | 571 | 571 | 65,000 |
1997/03/18 | 576 | 594 | 576 | 590 | 14,000 |
1997/03/17 | 596 | 596 | 571 | 571 | 9,000 |
1997/03/14 | 575 | 578 | 570 | 570 | 37,000 |
1997/03/13 | 595 | 595 | 590 | 590 | 6,000 |
1997/03/12 | 600 | 600 | 595 | 598 | 18,000 |
1997/03/11 | 585 | 599 | 580 | 599 | 19,000 |
1997/03/10 | 582 | 583 | 565 | 565 | 103,000 |
1997/03/07 | 584 | 584 | 582 | 582 | 31,000 |
1997/03/06 | 582 | 598 | 582 | 582 | 10,000 |
1997/03/05 | 574 | 587 | 574 | 580 | 86,000 |
1997/03/04 | 600 | 600 | 572 | 572 | 30,000 |
1997/03/03 | 571 | 580 | 570 | 570 | 15,000 |
1997/02/28 | 575 | 585 | 572 | 572 | 28,000 |
1997/02/27 | 582 | 585 | 582 | 585 | 73,000 |
1997/02/26 | 584 | 584 | 572 | 572 | 28,000 |
1997/02/25 | 559 | 564 | 549 | 564 | 14,000 |
1997/02/24 | 527 | 535 | 520 | 535 | 51,000 |
1997/02/21 | 535 | 535 | 516 | 517 | 32,000 |
1997/02/20 | 519 | 535 | 519 | 535 | 40,000 |
1997/02/19 | 515 | 518 | 506 | 506 | 53,000 |
1997/02/18 | 525 | 525 | 515 | 515 | 69,000 |
1997/02/17 | 525 | 526 | 515 | 525 | 37,000 |
1997/02/14 | 525 | 530 | 515 | 515 | 37,000 |
1997/02/13 | 540 | 544 | 530 | 539 | 88,000 |
1997/02/12 | 575 | 578 | 550 | 550 | 25,000 |
1997/02/10 | 575 | 583 | 570 | 575 | 20,000 |
1997/02/07 | 587 | 587 | 575 | 575 | 3,000 |
1997/02/06 | 594 | 594 | 588 | 588 | 14,000 |
1997/02/05 | 575 | 575 | 574 | 574 | 18,000 |
1997/02/04 | 593 | 593 | 585 | 585 | 30,000 |
1997/02/03 | 571 | 573 | 571 | 573 | 2,000 |
1997/01/31 | 568 | 570 | 560 | 569 | 31,000 |
1997/01/30 | 599 | 600 | 560 | 560 | 46,000 |
1997/01/29 | 600 | 600 | 590 | 600 | 41,000 |
1997/01/28 | 609 | 610 | 590 | 590 | 118,000 |
1997/01/27 | 610 | 610 | 610 | 610 | 11,000 |
1997/01/24 | 616 | 630 | 610 | 630 | 14,000 |
1997/01/23 | 630 | 630 | 616 | 620 | 11,000 |
1997/01/22 | 615 | 620 | 615 | 620 | 6,000 |
1997/01/21 | 610 | 620 | 610 | 620 | 16,000 |
1997/01/20 | 655 | 655 | 609 | 620 | 23,000 |
1997/01/17 | 650 | 650 | 645 | 645 | 19,000 |
1997/01/16 | 662 | 662 | 662 | 662 | 2,000 |
1997/01/14 | 661 | 661 | 642 | 642 | 16,000 |
1997/01/13 | 650 | 660 | 640 | 660 | 33,000 |
1997/01/10 | 715 | 715 | 660 | 660 | 38,000 |
1997/01/09 | 709 | 709 | 705 | 705 | 11,000 |
1997/01/08 | 729 | 729 | 718 | 718 | 22,000 |
1997/01/07 | 745 | 745 | 734 | 734 | 20,000 |
1997/01/06 | 706 | 706 | 705 | 705 | 3,000 |