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 |
---|---|---|---|---|---|
1998/12/30 | 231 | 235 | 225 | 235 | 42,000 |
1998/12/29 | 219 | 231 | 219 | 226 | 43,000 |
1998/12/28 | 227 | 227 | 220 | 225 | 33,000 |
1998/12/25 | 219 | 230 | 219 | 227 | 28,000 |
1998/12/24 | 220 | 222 | 220 | 222 | 26,000 |
1998/12/22 | 233 | 233 | 225 | 225 | 22,000 |
1998/12/21 | 225 | 228 | 220 | 228 | 21,000 |
1998/12/18 | 220 | 224 | 220 | 220 | 15,000 |
1998/12/17 | 228 | 228 | 219 | 219 | 16,000 |
1998/12/16 | 227 | 227 | 218 | 219 | 39,000 |
1998/12/15 | 219 | 223 | 218 | 219 | 35,000 |
1998/12/14 | 220 | 220 | 210 | 218 | 92,000 |
1998/12/11 | 225 | 229 | 222 | 222 | 64,000 |
1998/12/10 | 246 | 248 | 230 | 230 | 103,000 |
1998/12/09 | 238 | 240 | 225 | 235 | 34,000 |
1998/12/08 | 240 | 244 | 240 | 240 | 43,000 |
1998/12/07 | 240 | 250 | 240 | 240 | 33,000 |
1998/12/04 | 245 | 248 | 240 | 240 | 31,000 |
1998/12/03 | 260 | 260 | 255 | 255 | 61,000 |
1998/12/02 | 275 | 275 | 256 | 257 | 57,000 |
1998/12/01 | 259 | 259 | 252 | 257 | 21,000 |
1998/11/30 | 258 | 264 | 258 | 259 | 30,000 |
1998/11/27 | 249 | 258 | 245 | 258 | 90,000 |
1998/11/26 | 241 | 248 | 240 | 246 | 49,000 |
1998/11/25 | 242 | 245 | 241 | 242 | 49,000 |
1998/11/24 | 245 | 245 | 240 | 241 | 12,000 |
1998/11/20 | 235 | 244 | 235 | 239 | 11,000 |
1998/11/19 | 240 | 240 | 222 | 240 | 42,000 |
1998/11/18 | 234 | 240 | 234 | 235 | 66,000 |
1998/11/17 | 234 | 234 | 229 | 234 | 58,000 |
1998/11/16 | 225 | 227 | 221 | 221 | 144,000 |
1998/11/13 | 230 | 235 | 230 | 235 | 11,000 |
1998/11/12 | 230 | 231 | 230 | 231 | 6,000 |
1998/11/11 | 230 | 236 | 225 | 236 | 10,000 |
1998/11/10 | 230 | 230 | 228 | 230 | 5,000 |
1998/11/09 | 221 | 229 | 220 | 220 | 16,000 |
1998/11/06 | 226 | 231 | 220 | 220 | 19,000 |
1998/11/05 | 230 | 240 | 230 | 236 | 23,000 |
1998/11/04 | 230 | 239 | 229 | 235 | 63,000 |
1998/11/02 | 229 | 229 | 216 | 225 | 35,000 |
1998/10/30 | 226 | 229 | 225 | 225 | 9,000 |
1998/10/29 | 224 | 227 | 221 | 227 | 28,000 |
1998/10/28 | 215 | 222 | 215 | 221 | 55,000 |
1998/10/27 | 227 | 227 | 213 | 214 | 87,000 |
1998/10/26 | 237 | 237 | 225 | 225 | 36,000 |
1998/10/23 | 240 | 240 | 226 | 227 | 56,000 |
1998/10/22 | 247 | 248 | 240 | 240 | 72,000 |
1998/10/21 | 240 | 248 | 240 | 247 | 32,000 |
1998/10/20 | 245 | 247 | 245 | 247 | 10,000 |
1998/10/19 | 233 | 248 | 233 | 248 | 8,000 |
1998/10/16 | 230 | 240 | 230 | 240 | 21,000 |
1998/10/15 | 240 | 240 | 235 | 235 | 3,000 |
1998/10/14 | 233 | 245 | 233 | 235 | 12,000 |
1998/10/13 | 242 | 245 | 238 | 238 | 14,000 |
1998/10/12 | 231 | 244 | 231 | 234 | 6,000 |
1998/10/09 | 240 | 240 | 230 | 231 | 17,000 |
1998/10/08 | 251 | 251 | 245 | 245 | 50,000 |
1998/10/07 | 240 | 250 | 235 | 250 | 60,000 |
1998/10/06 | 228 | 230 | 228 | 230 | 25,000 |
1998/10/05 | 223 | 228 | 223 | 228 | 33,000 |
1998/10/02 | 233 | 235 | 227 | 228 | 90,000 |
1998/10/01 | 218 | 220 | 208 | 208 | 70,000 |
1998/09/30 | 226 | 232 | 222 | 222 | 35,000 |
1998/09/29 | 235 | 239 | 225 | 227 | 8,000 |
1998/09/28 | 232 | 245 | 232 | 244 | 17,000 |
1998/09/25 | 228 | 235 | 225 | 234 | 25,000 |
1998/09/24 | 240 | 246 | 230 | 235 | 33,000 |
1998/09/22 | 227 | 240 | 227 | 240 | 14,000 |
1998/09/21 | 225 | 230 | 220 | 227 | 66,000 |
1998/09/18 | 231 | 231 | 225 | 225 | 89,000 |
1998/09/17 | 237 | 240 | 230 | 235 | 89,000 |
1998/09/16 | 248 | 248 | 236 | 240 | 52,000 |
1998/09/14 | 236 | 250 | 236 | 250 | 116,000 |
1998/09/11 | 240 | 240 | 226 | 226 | 339,000 |
1998/09/10 | 256 | 260 | 236 | 238 | 240,000 |
1998/09/09 | 265 | 269 | 260 | 266 | 93,000 |
1998/09/08 | 265 | 270 | 261 | 269 | 33,000 |
1998/09/07 | 257 | 269 | 257 | 260 | 199,000 |
1998/09/04 | 269 | 270 | 257 | 257 | 48,000 |
1998/09/03 | 276 | 277 | 274 | 276 | 52,000 |
1998/09/02 | 280 | 285 | 275 | 276 | 75,000 |
1998/09/01 | 262 | 270 | 240 | 270 | 52,000 |
1998/08/31 | 270 | 270 | 262 | 263 | 37,000 |
1998/08/28 | 270 | 278 | 270 | 272 | 84,000 |
1998/08/27 | 275 | 275 | 270 | 273 | 63,000 |
1998/08/26 | 276 | 280 | 273 | 275 | 28,000 |
1998/08/25 | 280 | 280 | 275 | 275 | 18,000 |
1998/08/24 | 280 | 287 | 280 | 280 | 20,000 |
1998/08/21 | 285 | 294 | 285 | 290 | 9,000 |
1998/08/20 | 295 | 295 | 290 | 294 | 12,000 |
1998/08/19 | 285 | 290 | 285 | 290 | 13,000 |
1998/08/18 | 282 | 290 | 280 | 286 | 25,000 |
1998/08/17 | 292 | 292 | 275 | 279 | 64,000 |
1998/08/14 | 294 | 294 | 285 | 285 | 29,000 |
1998/08/13 | 283 | 295 | 283 | 295 | 36,000 |
1998/08/12 | 292 | 295 | 285 | 285 | 118,000 |
1998/08/11 | 299 | 301 | 295 | 296 | 95,000 |
1998/08/10 | 316 | 316 | 310 | 314 | 29,000 |
1998/08/07 | 309 | 320 | 306 | 320 | 37,000 |
1998/08/06 | 317 | 317 | 305 | 310 | 62,000 |
1998/08/05 | 306 | 313 | 300 | 312 | 32,000 |
1998/08/04 | 312 | 314 | 305 | 310 | 67,000 |
1998/08/03 | 305 | 305 | 298 | 298 | 170,000 |
1998/07/31 | 316 | 316 | 302 | 302 | 116,000 |
1998/07/30 | 320 | 324 | 318 | 320 | 23,000 |
1998/07/29 | 320 | 324 | 320 | 321 | 43,000 |
1998/07/28 | 320 | 320 | 310 | 310 | 16,000 |
1998/07/27 | 312 | 312 | 305 | 305 | 82,000 |
1998/07/24 | 320 | 321 | 310 | 316 | 30,000 |
1998/07/23 | 315 | 324 | 315 | 321 | 27,000 |
1998/07/22 | 319 | 319 | 316 | 316 | 19,000 |
1998/07/21 | 319 | 320 | 316 | 316 | 19,000 |
1998/07/17 | 313 | 322 | 312 | 312 | 41,000 |
1998/07/16 | 311 | 322 | 310 | 312 | 20,000 |
1998/07/15 | 314 | 324 | 309 | 321 | 68,000 |
1998/07/14 | 325 | 325 | 300 | 309 | 371,000 |
1998/07/13 | 324 | 325 | 310 | 325 | 43,000 |
1998/07/10 | 329 | 334 | 325 | 330 | 119,000 |
1998/07/09 | 348 | 348 | 328 | 334 | 51,000 |
1998/07/08 | 347 | 347 | 326 | 328 | 66,000 |
1998/07/07 | 345 | 348 | 340 | 348 | 32,000 |
1998/07/06 | 344 | 344 | 330 | 330 | 21,000 |
1998/07/03 | 340 | 343 | 339 | 340 | 46,000 |
1998/07/02 | 359 | 365 | 341 | 341 | 169,000 |
1998/07/01 | 315 | 339 | 315 | 339 | 79,000 |
1998/06/30 | 300 | 310 | 290 | 310 | 147,000 |
1998/06/29 | 290 | 300 | 288 | 300 | 160,000 |
1998/06/26 | 333 | 335 | 328 | 328 | 51,000 |
1998/06/25 | 315 | 315 | 306 | 308 | 36,000 |
1998/06/24 | 320 | 320 | 305 | 305 | 69,000 |
1998/06/23 | 326 | 328 | 316 | 320 | 126,000 |
1998/06/22 | 316 | 330 | 316 | 326 | 108,000 |
1998/06/19 | 344 | 344 | 330 | 330 | 32,000 |
1998/06/18 | 345 | 350 | 340 | 345 | 80,000 |
1998/06/17 | 333 | 340 | 333 | 335 | 14,000 |
1998/06/16 | 321 | 342 | 321 | 330 | 51,000 |
1998/06/15 | 331 | 342 | 331 | 336 | 29,000 |
1998/06/12 | 320 | 330 | 320 | 329 | 110,000 |
1998/06/11 | 350 | 350 | 343 | 350 | 68,000 |
1998/06/10 | 376 | 376 | 370 | 375 | 18,000 |
1998/06/09 | 375 | 375 | 375 | 375 | 5,000 |
1998/06/08 | 375 | 375 | 375 | 375 | 12,000 |
1998/06/05 | 376 | 385 | 375 | 385 | 8,000 |
1998/06/04 | 380 | 380 | 376 | 376 | 15,000 |
1998/06/03 | 379 | 380 | 379 | 379 | 16,000 |
1998/06/02 | 390 | 390 | 379 | 379 | 41,000 |
1998/06/01 | 380 | 385 | 375 | 375 | 7,000 |
1998/05/29 | 375 | 375 | 370 | 370 | 81,000 |
1998/05/28 | 380 | 385 | 377 | 380 | 22,000 |
1998/05/27 | 385 | 400 | 380 | 385 | 43,000 |
1998/05/26 | 390 | 390 | 390 | 390 | 2,000 |
1998/05/25 | 400 | 400 | 390 | 390 | 29,000 |
1998/05/22 | 391 | 394 | 390 | 394 | 7,000 |
1998/05/21 | 385 | 390 | 385 | 385 | 12,000 |
1998/05/20 | 390 | 393 | 389 | 390 | 21,000 |
1998/05/19 | 390 | 390 | 388 | 390 | 5,000 |
1998/05/18 | 390 | 390 | 380 | 386 | 6,000 |
1998/05/15 | 380 | 380 | 375 | 380 | 18,000 |
1998/05/14 | 390 | 390 | 380 | 380 | 15,000 |
1998/05/13 | 385 | 388 | 371 | 380 | 40,000 |
1998/05/12 | 399 | 399 | 395 | 395 | 5,000 |
1998/05/11 | 385 | 385 | 385 | 385 | 3,000 |
1998/05/08 | 390 | 390 | 390 | 390 | 7,000 |
1998/05/07 | 390 | 392 | 390 | 390 | 17,000 |
1998/05/06 | 403 | 403 | 395 | 395 | 31,000 |
1998/05/01 | 403 | 403 | 393 | 393 | 11,000 |
1998/04/30 | 393 | 413 | 390 | 413 | 25,000 |
1998/04/28 | 397 | 400 | 395 | 395 | 34,000 |
1998/04/27 | 410 | 412 | 410 | 410 | 12,000 |
1998/04/24 | 397 | 411 | 397 | 410 | 6,000 |
1998/04/23 | 400 | 400 | 397 | 397 | 10,000 |
1998/04/22 | 400 | 400 | 392 | 400 | 23,000 |
1998/04/21 | 400 | 400 | 391 | 395 | 72,000 |
1998/04/20 | 400 | 408 | 400 | 405 | 54,000 |
1998/04/17 | 425 | 425 | 401 | 405 | 115,000 |
1998/04/16 | 432 | 432 | 420 | 425 | 72,000 |
1998/04/15 | 431 | 432 | 430 | 430 | 33,000 |
1998/04/14 | 425 | 437 | 425 | 432 | 28,000 |
1998/04/13 | 430 | 430 | 415 | 420 | 24,000 |
1998/04/10 | 438 | 438 | 415 | 420 | 31,000 |
1998/04/09 | 435 | 439 | 421 | 433 | 34,000 |
1998/04/08 | 415 | 435 | 415 | 435 | 50,000 |
1998/04/07 | 429 | 434 | 415 | 415 | 28,000 |
1998/04/06 | 425 | 434 | 415 | 434 | 39,000 |
1998/04/03 | 380 | 405 | 380 | 395 | 88,000 |
1998/04/02 | 435 | 435 | 376 | 380 | 130,000 |
1998/04/01 | 445 | 445 | 412 | 420 | 73,000 |
1998/03/31 | 475 | 475 | 449 | 449 | 100,000 |
1998/03/30 | 475 | 479 | 465 | 478 | 122,000 |
1998/03/27 | 470 | 479 | 465 | 465 | 51,000 |
1998/03/26 | 451 | 466 | 448 | 466 | 18,000 |
1998/03/25 | 450 | 450 | 441 | 444 | 18,000 |
1998/03/24 | 450 | 450 | 441 | 446 | 58,000 |
1998/03/23 | 460 | 460 | 450 | 451 | 58,000 |
1998/03/20 | 470 | 470 | 455 | 455 | 99,000 |
1998/03/19 | 460 | 474 | 460 | 460 | 67,000 |
1998/03/18 | 488 | 488 | 465 | 465 | 87,000 |
1998/03/17 | 500 | 500 | 488 | 488 | 77,000 |
1998/03/16 | 502 | 504 | 489 | 493 | 186,000 |
1998/03/13 | 489 | 510 | 484 | 484 | 504,000 |
1998/03/12 | 465 | 484 | 454 | 484 | 202,000 |
1998/03/11 | 465 | 469 | 458 | 459 | 271,000 |
1998/03/10 | 490 | 490 | 463 | 475 | 388,000 |
1998/03/09 | 515 | 540 | 485 | 497 | 1,191,000 |
1998/03/06 | 491 | 510 | 483 | 508 | 885,000 |
1998/03/05 | 452 | 500 | 452 | 482 | 1,133,000 |
1998/03/04 | 394 | 450 | 381 | 445 | 535,000 |
1998/03/03 | 419 | 419 | 393 | 401 | 420,000 |
1998/03/02 | 380 | 419 | 376 | 414 | 634,000 |
1998/02/27 | 329 | 348 | 329 | 341 | 225,000 |
1998/02/26 | 316 | 316 | 310 | 310 | 170,000 |
1998/02/25 | 320 | 327 | 316 | 316 | 73,000 |
1998/02/24 | 326 | 332 | 320 | 320 | 50,000 |
1998/02/23 | 336 | 340 | 332 | 333 | 47,000 |
1998/02/20 | 341 | 341 | 340 | 341 | 19,000 |
1998/02/19 | 345 | 346 | 341 | 346 | 48,000 |
1998/02/18 | 350 | 355 | 350 | 350 | 33,000 |
1998/02/17 | 364 | 365 | 360 | 360 | 42,000 |
1998/02/16 | 365 | 369 | 363 | 369 | 24,000 |
1998/02/13 | 399 | 400 | 395 | 395 | 28,000 |
1998/02/12 | 402 | 405 | 400 | 400 | 45,000 |
1998/02/10 | 394 | 400 | 394 | 395 | 14,000 |
1998/02/09 | 370 | 380 | 370 | 374 | 25,000 |
1998/02/06 | 367 | 372 | 367 | 367 | 47,000 |
1998/02/05 | 365 | 370 | 365 | 367 | 28,000 |
1998/02/04 | 386 | 386 | 365 | 365 | 28,000 |
1998/02/03 | 406 | 406 | 385 | 385 | 30,000 |
1998/02/02 | 396 | 402 | 396 | 396 | 38,000 |
1998/01/30 | 399 | 401 | 393 | 401 | 80,000 |
1998/01/29 | 399 | 402 | 399 | 399 | 37,000 |
1998/01/28 | 400 | 405 | 397 | 399 | 92,000 |
1998/01/27 | 385 | 394 | 381 | 391 | 41,000 |
1998/01/26 | 367 | 380 | 367 | 380 | 82,000 |
1998/01/23 | 369 | 369 | 360 | 360 | 48,000 |
1998/01/22 | 358 | 359 | 350 | 359 | 32,000 |
1998/01/21 | 335 | 370 | 335 | 369 | 29,000 |
1998/01/20 | 313 | 333 | 313 | 333 | 52,000 |
1998/01/19 | 311 | 324 | 311 | 312 | 105,000 |
1998/01/16 | 296 | 305 | 296 | 301 | 63,000 |
1998/01/14 | 299 | 305 | 296 | 296 | 39,000 |
1998/01/13 | 300 | 300 | 294 | 299 | 14,000 |
1998/01/12 | 281 | 301 | 281 | 301 | 52,000 |
1998/01/09 | 271 | 296 | 271 | 295 | 71,000 |
1998/01/08 | 311 | 311 | 276 | 276 | 45,000 |
1998/01/07 | 319 | 319 | 315 | 317 | 29,000 |
1998/01/06 | 317 | 328 | 317 | 319 | 41,000 |
1998/01/05 | 315 | 315 | 305 | 310 | 8,000 |