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 |
---|---|---|---|---|---|
2000/12/29 | 263 | 268 | 263 | 265 | 17,000 |
2000/12/28 | 265 | 267 | 262 | 267 | 70,000 |
2000/12/27 | 269 | 269 | 265 | 267 | 45,000 |
2000/12/26 | 273 | 273 | 269 | 271 | 17,000 |
2000/12/25 | 275 | 275 | 266 | 266 | 19,000 |
2000/12/22 | 270 | 271 | 268 | 270 | 20,000 |
2000/12/21 | 270 | 271 | 266 | 270 | 24,000 |
2000/12/20 | 274 | 274 | 271 | 274 | 30,000 |
2000/12/19 | 282 | 282 | 276 | 277 | 26,000 |
2000/12/18 | 282 | 282 | 277 | 278 | 12,000 |
2000/12/15 | 275 | 282 | 275 | 277 | 15,000 |
2000/12/14 | 282 | 282 | 276 | 276 | 15,000 |
2000/12/13 | 283 | 283 | 276 | 276 | 11,000 |
2000/12/12 | 285 | 285 | 275 | 275 | 29,000 |
2000/12/11 | 280 | 284 | 280 | 280 | 25,000 |
2000/12/08 | 264 | 277 | 264 | 270 | 64,000 |
2000/12/07 | 285 | 285 | 278 | 285 | 23,000 |
2000/12/06 | 280 | 285 | 280 | 282 | 17,000 |
2000/12/05 | 281 | 283 | 276 | 276 | 20,000 |
2000/12/04 | 285 | 285 | 278 | 280 | 58,000 |
2000/12/01 | 271 | 280 | 271 | 280 | 28,000 |
2000/11/30 | 270 | 274 | 269 | 274 | 19,000 |
2000/11/29 | 273 | 274 | 270 | 272 | 19,000 |
2000/11/28 | 273 | 273 | 269 | 273 | 36,000 |
2000/11/27 | 267 | 274 | 267 | 274 | 12,000 |
2000/11/24 | 270 | 270 | 262 | 268 | 12,000 |
2000/11/22 | 261 | 270 | 261 | 270 | 21,000 |
2000/11/21 | 275 | 275 | 264 | 265 | 43,000 |
2000/11/20 | 270 | 270 | 260 | 267 | 48,000 |
2000/11/17 | 272 | 273 | 267 | 270 | 18,000 |
2000/11/16 | 278 | 278 | 273 | 273 | 12,000 |
2000/11/15 | 280 | 280 | 273 | 273 | 9,000 |
2000/11/14 | 277 | 280 | 269 | 280 | 24,000 |
2000/11/13 | 280 | 280 | 277 | 277 | 13,000 |
2000/11/10 | 287 | 287 | 280 | 285 | 28,000 |
2000/11/09 | 294 | 294 | 280 | 280 | 13,000 |
2000/11/08 | 300 | 300 | 290 | 290 | 10,000 |
2000/11/07 | 294 | 295 | 293 | 293 | 7,000 |
2000/11/06 | 285 | 295 | 275 | 294 | 25,000 |
2000/11/02 | 290 | 290 | 280 | 286 | 39,000 |
2000/11/01 | 279 | 289 | 279 | 289 | 14,000 |
2000/10/31 | 283 | 283 | 263 | 276 | 35,000 |
2000/10/30 | 284 | 288 | 284 | 288 | 8,000 |
2000/10/27 | 289 | 289 | 280 | 280 | 8,000 |
2000/10/26 | 281 | 290 | 278 | 290 | 13,000 |
2000/10/25 | 285 | 285 | 281 | 281 | 34,000 |
2000/10/24 | 290 | 290 | 280 | 288 | 28,000 |
2000/10/23 | 283 | 286 | 280 | 285 | 24,000 |
2000/10/20 | 281 | 285 | 278 | 280 | 20,000 |
2000/10/19 | 283 | 283 | 278 | 281 | 25,000 |
2000/10/18 | 289 | 289 | 282 | 282 | 17,000 |
2000/10/17 | 280 | 290 | 280 | 289 | 23,000 |
2000/10/16 | 298 | 298 | 281 | 289 | 34,000 |
2000/10/13 | 287 | 287 | 283 | 283 | 34,000 |
2000/10/12 | 291 | 292 | 289 | 289 | 31,000 |
2000/10/11 | 294 | 295 | 290 | 292 | 23,000 |
2000/10/10 | 299 | 299 | 295 | 295 | 30,000 |
2000/10/06 | 301 | 303 | 299 | 300 | 33,000 |
2000/10/05 | 306 | 308 | 303 | 303 | 24,000 |
2000/10/04 | 302 | 310 | 301 | 301 | 28,000 |
2000/10/03 | 319 | 319 | 301 | 303 | 36,000 |
2000/10/02 | 305 | 314 | 303 | 314 | 14,000 |
2000/09/29 | 308 | 310 | 304 | 310 | 36,000 |
2000/09/28 | 298 | 304 | 297 | 304 | 26,000 |
2000/09/27 | 296 | 297 | 295 | 296 | 9,000 |
2000/09/26 | 308 | 308 | 300 | 301 | 36,000 |
2000/09/25 | 292 | 308 | 292 | 308 | 38,000 |
2000/09/22 | 300 | 300 | 296 | 296 | 18,000 |
2000/09/21 | 296 | 309 | 296 | 309 | 45,000 |
2000/09/20 | 310 | 310 | 304 | 309 | 53,000 |
2000/09/19 | 305 | 310 | 298 | 309 | 34,000 |
2000/09/18 | 300 | 300 | 298 | 300 | 25,000 |
2000/09/14 | 300 | 305 | 299 | 305 | 22,000 |
2000/09/13 | 299 | 300 | 298 | 299 | 20,000 |
2000/09/12 | 300 | 305 | 299 | 299 | 17,000 |
2000/09/11 | 305 | 305 | 299 | 299 | 45,000 |
2000/09/08 | 305 | 306 | 305 | 305 | 58,000 |
2000/09/07 | 308 | 308 | 299 | 301 | 49,000 |
2000/09/06 | 307 | 308 | 304 | 308 | 36,000 |
2000/09/05 | 307 | 313 | 307 | 309 | 27,000 |
2000/09/04 | 323 | 323 | 304 | 304 | 52,000 |
2000/09/01 | 314 | 318 | 311 | 318 | 22,000 |
2000/08/31 | 316 | 318 | 311 | 311 | 26,000 |
2000/08/30 | 318 | 322 | 316 | 321 | 20,000 |
2000/08/29 | 323 | 323 | 313 | 319 | 28,000 |
2000/08/28 | 311 | 323 | 311 | 323 | 51,000 |
2000/08/25 | 326 | 330 | 325 | 330 | 14,000 |
2000/08/24 | 330 | 335 | 321 | 326 | 36,000 |
2000/08/23 | 317 | 329 | 316 | 325 | 34,000 |
2000/08/22 | 328 | 328 | 306 | 318 | 48,000 |
2000/08/21 | 330 | 338 | 328 | 330 | 23,000 |
2000/08/18 | 338 | 338 | 322 | 328 | 28,000 |
2000/08/17 | 338 | 338 | 338 | 338 | 5,000 |
2000/08/16 | 331 | 339 | 320 | 339 | 31,000 |
2000/08/15 | 343 | 343 | 329 | 330 | 23,000 |
2000/08/14 | 334 | 334 | 327 | 328 | 23,000 |
2000/08/11 | 340 | 345 | 331 | 335 | 25,000 |
2000/08/10 | 342 | 345 | 335 | 335 | 29,000 |
2000/08/09 | 337 | 340 | 337 | 339 | 11,000 |
2000/08/08 | 341 | 341 | 337 | 337 | 17,000 |
2000/08/07 | 341 | 342 | 340 | 342 | 10,000 |
2000/08/04 | 335 | 350 | 335 | 342 | 43,000 |
2000/08/03 | 340 | 341 | 332 | 332 | 24,000 |
2000/08/02 | 348 | 348 | 341 | 342 | 25,000 |
2000/08/01 | 333 | 341 | 333 | 337 | 25,000 |
2000/07/31 | 325 | 330 | 325 | 330 | 32,000 |
2000/07/28 | 339 | 339 | 330 | 333 | 26,000 |
2000/07/27 | 340 | 343 | 339 | 339 | 28,000 |
2000/07/26 | 360 | 360 | 345 | 345 | 20,000 |
2000/07/25 | 363 | 363 | 351 | 355 | 61,000 |
2000/07/24 | 342 | 368 | 334 | 368 | 70,000 |
2000/07/21 | 340 | 345 | 340 | 343 | 40,000 |
2000/07/19 | 344 | 344 | 335 | 340 | 36,000 |
2000/07/18 | 350 | 350 | 333 | 334 | 38,000 |
2000/07/17 | 355 | 365 | 354 | 356 | 38,000 |
2000/07/14 | 365 | 365 | 355 | 355 | 33,000 |
2000/07/13 | 365 | 368 | 364 | 365 | 56,000 |
2000/07/12 | 367 | 372 | 361 | 364 | 81,000 |
2000/07/11 | 365 | 368 | 362 | 367 | 38,000 |
2000/07/10 | 370 | 370 | 367 | 369 | 51,000 |
2000/07/07 | 350 | 365 | 347 | 365 | 80,000 |
2000/07/06 | 345 | 357 | 343 | 357 | 47,000 |
2000/07/05 | 359 | 361 | 345 | 357 | 111,000 |
2000/07/04 | 350 | 352 | 348 | 350 | 149,000 |
2000/07/03 | 334 | 350 | 330 | 344 | 185,000 |
2000/06/30 | 320 | 330 | 320 | 329 | 67,000 |
2000/06/29 | 317 | 320 | 316 | 319 | 29,000 |
2000/06/28 | 320 | 320 | 315 | 316 | 27,000 |
2000/06/27 | 320 | 320 | 318 | 318 | 24,000 |
2000/06/26 | 320 | 320 | 317 | 320 | 36,000 |
2000/06/23 | 318 | 320 | 313 | 320 | 72,000 |
2000/06/22 | 311 | 318 | 311 | 313 | 22,000 |
2000/06/21 | 308 | 318 | 308 | 312 | 46,000 |
2000/06/20 | 311 | 311 | 305 | 307 | 29,000 |
2000/06/19 | 310 | 310 | 306 | 309 | 10,000 |
2000/06/16 | 305 | 310 | 305 | 310 | 28,000 |
2000/06/15 | 310 | 313 | 306 | 306 | 7,000 |
2000/06/14 | 318 | 318 | 309 | 310 | 30,000 |
2000/06/13 | 310 | 315 | 310 | 315 | 37,000 |
2000/06/12 | 309 | 314 | 305 | 310 | 22,000 |
2000/06/09 | 302 | 308 | 302 | 308 | 33,000 |
2000/06/08 | 314 | 315 | 301 | 301 | 8,000 |
2000/06/07 | 310 | 315 | 306 | 310 | 15,000 |
2000/06/06 | 305 | 306 | 300 | 305 | 24,000 |
2000/06/05 | 315 | 318 | 310 | 313 | 13,000 |
2000/06/02 | 315 | 317 | 313 | 313 | 47,000 |
2000/06/01 | 310 | 313 | 310 | 313 | 26,000 |
2000/05/31 | 301 | 309 | 300 | 309 | 26,000 |
2000/05/30 | 308 | 310 | 299 | 299 | 12,000 |
2000/05/29 | 295 | 305 | 295 | 305 | 11,000 |
2000/05/26 | 301 | 302 | 295 | 295 | 30,000 |
2000/05/25 | 303 | 308 | 300 | 300 | 17,000 |
2000/05/24 | 300 | 301 | 295 | 301 | 26,000 |
2000/05/23 | 295 | 309 | 295 | 309 | 36,000 |
2000/05/22 | 305 | 305 | 295 | 295 | 19,000 |
2000/05/19 | 307 | 309 | 304 | 309 | 128,000 |
2000/05/18 | 315 | 315 | 307 | 308 | 27,000 |
2000/05/17 | 312 | 313 | 310 | 311 | 21,000 |
2000/05/16 | 310 | 315 | 310 | 310 | 23,000 |
2000/05/15 | 312 | 315 | 310 | 310 | 23,000 |
2000/05/12 | 315 | 319 | 312 | 312 | 15,000 |
2000/05/11 | 311 | 316 | 311 | 316 | 17,000 |
2000/05/10 | 320 | 322 | 317 | 322 | 40,000 |
2000/05/09 | 320 | 320 | 317 | 320 | 33,000 |
2000/05/08 | 320 | 322 | 318 | 320 | 43,000 |
2000/05/02 | 322 | 323 | 312 | 321 | 38,000 |
2000/05/01 | 298 | 317 | 297 | 317 | 59,000 |
2000/04/28 | 302 | 304 | 300 | 301 | 63,000 |
2000/04/27 | 306 | 306 | 301 | 302 | 35,000 |
2000/04/26 | 305 | 310 | 301 | 304 | 55,000 |
2000/04/25 | 305 | 308 | 300 | 302 | 58,000 |
2000/04/24 | 305 | 305 | 295 | 302 | 67,000 |
2000/04/21 | 304 | 305 | 295 | 300 | 48,000 |
2000/04/20 | 306 | 307 | 305 | 305 | 74,000 |
2000/04/19 | 301 | 308 | 290 | 291 | 166,000 |
2000/04/18 | 304 | 320 | 300 | 306 | 120,000 |
2000/04/17 | 320 | 326 | 312 | 314 | 60,000 |
2000/04/14 | 333 | 333 | 326 | 329 | 63,000 |
2000/04/13 | 330 | 332 | 329 | 332 | 41,000 |
2000/04/12 | 332 | 335 | 325 | 332 | 36,000 |
2000/04/11 | 330 | 332 | 328 | 332 | 30,000 |
2000/04/10 | 330 | 332 | 326 | 332 | 40,000 |
2000/04/07 | 330 | 330 | 325 | 326 | 75,000 |
2000/04/06 | 329 | 329 | 320 | 325 | 64,000 |
2000/04/05 | 330 | 331 | 325 | 330 | 44,000 |
2000/04/04 | 325 | 330 | 320 | 330 | 60,000 |
2000/04/03 | 330 | 335 | 320 | 321 | 125,000 |
2000/03/31 | 314 | 329 | 314 | 319 | 102,000 |
2000/03/30 | 305 | 311 | 305 | 308 | 127,000 |
2000/03/29 | 307 | 309 | 305 | 306 | 44,000 |
2000/03/28 | 308 | 308 | 302 | 302 | 26,000 |
2000/03/27 | 300 | 305 | 298 | 298 | 54,000 |
2000/03/24 | 300 | 303 | 290 | 290 | 33,000 |
2000/03/23 | 310 | 310 | 302 | 302 | 63,000 |
2000/03/22 | 304 | 310 | 304 | 307 | 135,000 |
2000/03/21 | 293 | 302 | 288 | 302 | 90,000 |
2000/03/17 | 270 | 300 | 270 | 293 | 49,000 |
2000/03/16 | 265 | 270 | 265 | 270 | 31,000 |
2000/03/15 | 270 | 270 | 260 | 261 | 30,000 |
2000/03/14 | 270 | 270 | 262 | 270 | 25,000 |
2000/03/13 | 270 | 272 | 267 | 270 | 25,000 |
2000/03/10 | 262 | 266 | 260 | 266 | 186,000 |
2000/03/09 | 262 | 267 | 261 | 263 | 33,000 |
2000/03/08 | 263 | 263 | 262 | 262 | 20,000 |
2000/03/07 | 264 | 266 | 260 | 266 | 30,000 |
2000/03/06 | 269 | 270 | 260 | 260 | 41,000 |
2000/03/03 | 272 | 275 | 271 | 273 | 23,000 |
2000/03/02 | 275 | 280 | 270 | 280 | 62,000 |
2000/03/01 | 266 | 282 | 266 | 280 | 36,000 |
2000/02/29 | 262 | 275 | 261 | 266 | 21,000 |
2000/02/28 | 260 | 262 | 260 | 262 | 20,000 |
2000/02/25 | 263 | 264 | 260 | 262 | 21,000 |
2000/02/24 | 255 | 272 | 255 | 264 | 24,000 |
2000/02/23 | 250 | 260 | 250 | 260 | 40,000 |
2000/02/22 | 256 | 256 | 250 | 252 | 37,000 |
2000/02/21 | 261 | 263 | 258 | 258 | 34,000 |
2000/02/18 | 265 | 265 | 261 | 261 | 33,000 |
2000/02/17 | 265 | 277 | 260 | 266 | 57,000 |
2000/02/16 | 265 | 270 | 263 | 267 | 50,000 |
2000/02/15 | 286 | 286 | 280 | 285 | 29,000 |
2000/02/14 | 289 | 291 | 280 | 285 | 36,000 |
2000/02/10 | 285 | 295 | 285 | 285 | 23,000 |
2000/02/09 | 292 | 295 | 285 | 285 | 31,000 |
2000/02/08 | 292 | 292 | 289 | 292 | 25,000 |
2000/02/07 | 290 | 290 | 289 | 289 | 23,000 |
2000/02/04 | 297 | 297 | 287 | 288 | 62,000 |
2000/02/03 | 292 | 299 | 291 | 299 | 19,000 |
2000/02/02 | 303 | 303 | 291 | 293 | 35,000 |
2000/02/01 | 290 | 290 | 285 | 290 | 31,000 |
2000/01/31 | 279 | 290 | 275 | 290 | 19,000 |
2000/01/28 | 283 | 287 | 280 | 280 | 41,000 |
2000/01/27 | 290 | 290 | 281 | 281 | 29,000 |
2000/01/26 | 290 | 290 | 285 | 290 | 55,000 |
2000/01/25 | 297 | 297 | 290 | 291 | 29,000 |
2000/01/24 | 295 | 298 | 291 | 292 | 33,000 |
2000/01/21 | 295 | 298 | 290 | 292 | 72,000 |
2000/01/20 | 305 | 305 | 290 | 290 | 77,000 |
2000/01/19 | 310 | 311 | 298 | 305 | 191,000 |
2000/01/18 | 299 | 314 | 299 | 308 | 307,000 |
2000/01/17 | 282 | 289 | 279 | 279 | 84,000 |
2000/01/14 | 278 | 279 | 271 | 277 | 60,000 |
2000/01/13 | 283 | 283 | 275 | 277 | 122,000 |
2000/01/12 | 269 | 283 | 266 | 278 | 193,000 |
2000/01/11 | 265 | 269 | 263 | 263 | 44,000 |
2000/01/07 | 265 | 268 | 263 | 265 | 71,000 |
2000/01/06 | 269 | 272 | 265 | 266 | 30,000 |
2000/01/05 | 272 | 272 | 261 | 268 | 58,000 |
2000/01/04 | 269 | 272 | 267 | 267 | 18,000 |