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 |
---|---|---|---|---|---|
2002/12/30 | 176 | 186 | 176 | 185 | 35,000 |
2002/12/27 | 178 | 185 | 177 | 184 | 19,000 |
2002/12/26 | 182 | 182 | 178 | 179 | 24,000 |
2002/12/25 | 178 | 183 | 178 | 183 | 24,000 |
2002/12/24 | 185 | 185 | 175 | 178 | 54,000 |
2002/12/20 | 173 | 185 | 172 | 185 | 65,000 |
2002/12/19 | 172 | 174 | 170 | 172 | 42,000 |
2002/12/18 | 175 | 176 | 175 | 175 | 62,000 |
2002/12/17 | 177 | 178 | 175 | 175 | 70,000 |
2002/12/16 | 180 | 182 | 177 | 177 | 70,000 |
2002/12/13 | 185 | 185 | 182 | 182 | 135,000 |
2002/12/12 | 185 | 186 | 184 | 184 | 38,000 |
2002/12/11 | 191 | 191 | 186 | 188 | 33,000 |
2002/12/10 | 191 | 193 | 189 | 190 | 49,000 |
2002/12/09 | 197 | 197 | 193 | 194 | 12,000 |
2002/12/06 | 197 | 200 | 196 | 197 | 32,000 |
2002/12/05 | 199 | 200 | 196 | 199 | 25,000 |
2002/12/04 | 203 | 204 | 200 | 201 | 19,000 |
2002/12/03 | 204 | 204 | 199 | 204 | 37,000 |
2002/12/02 | 201 | 204 | 199 | 201 | 67,000 |
2002/11/29 | 196 | 209 | 196 | 209 | 44,000 |
2002/11/28 | 197 | 202 | 196 | 196 | 30,000 |
2002/11/27 | 194 | 200 | 194 | 197 | 27,000 |
2002/11/26 | 200 | 200 | 195 | 195 | 20,000 |
2002/11/25 | 196 | 200 | 190 | 198 | 62,000 |
2002/11/22 | 195 | 198 | 190 | 196 | 34,000 |
2002/11/21 | 189 | 192 | 187 | 192 | 24,000 |
2002/11/20 | 179 | 191 | 179 | 191 | 61,000 |
2002/11/19 | 194 | 195 | 185 | 185 | 30,000 |
2002/11/18 | 200 | 200 | 196 | 197 | 20,000 |
2002/11/15 | 197 | 201 | 197 | 201 | 19,000 |
2002/11/14 | 199 | 200 | 197 | 197 | 10,000 |
2002/11/13 | 200 | 200 | 198 | 200 | 23,000 |
2002/11/12 | 203 | 204 | 201 | 203 | 25,000 |
2002/11/11 | 210 | 213 | 205 | 205 | 13,000 |
2002/11/08 | 208 | 214 | 208 | 214 | 33,000 |
2002/11/07 | 214 | 214 | 211 | 213 | 15,000 |
2002/11/06 | 215 | 215 | 214 | 214 | 34,000 |
2002/11/05 | 206 | 214 | 203 | 214 | 39,000 |
2002/11/01 | 209 | 209 | 202 | 204 | 32,000 |
2002/10/31 | 215 | 215 | 209 | 209 | 15,000 |
2002/10/30 | 213 | 215 | 213 | 215 | 21,000 |
2002/10/29 | 207 | 213 | 207 | 213 | 11,000 |
2002/10/28 | 210 | 210 | 205 | 208 | 24,000 |
2002/10/25 | 203 | 210 | 202 | 210 | 32,000 |
2002/10/24 | 204 | 204 | 203 | 204 | 19,000 |
2002/10/23 | 200 | 213 | 200 | 212 | 55,000 |
2002/10/22 | 207 | 208 | 201 | 203 | 37,000 |
2002/10/21 | 212 | 214 | 207 | 214 | 48,000 |
2002/10/18 | 211 | 211 | 206 | 209 | 23,000 |
2002/10/17 | 204 | 210 | 204 | 210 | 36,000 |
2002/10/16 | 205 | 205 | 202 | 204 | 28,000 |
2002/10/15 | 196 | 198 | 187 | 196 | 80,000 |
2002/10/11 | 201 | 211 | 201 | 211 | 26,000 |
2002/10/10 | 202 | 207 | 180 | 200 | 88,000 |
2002/10/09 | 214 | 214 | 204 | 204 | 32,000 |
2002/10/08 | 212 | 215 | 212 | 214 | 14,000 |
2002/10/07 | 220 | 220 | 211 | 214 | 26,000 |
2002/10/04 | 224 | 224 | 221 | 221 | 15,000 |
2002/10/03 | 229 | 229 | 225 | 225 | 22,000 |
2002/10/02 | 235 | 235 | 224 | 224 | 50,000 |
2002/10/01 | 231 | 232 | 230 | 231 | 28,000 |
2002/09/30 | 235 | 235 | 231 | 233 | 29,000 |
2002/09/27 | 240 | 243 | 234 | 238 | 55,000 |
2002/09/26 | 243 | 243 | 232 | 232 | 37,000 |
2002/09/25 | 239 | 240 | 238 | 238 | 12,000 |
2002/09/24 | 230 | 241 | 230 | 241 | 37,000 |
2002/09/20 | 233 | 235 | 233 | 235 | 32,000 |
2002/09/19 | 226 | 234 | 226 | 232 | 34,000 |
2002/09/18 | 231 | 231 | 225 | 229 | 18,000 |
2002/09/17 | 221 | 230 | 221 | 230 | 29,000 |
2002/09/13 | 200 | 218 | 199 | 218 | 197,000 |
2002/09/12 | 234 | 234 | 221 | 225 | 49,000 |
2002/09/11 | 234 | 235 | 225 | 231 | 50,000 |
2002/09/10 | 229 | 234 | 226 | 234 | 52,000 |
2002/09/09 | 243 | 243 | 225 | 229 | 85,000 |
2002/09/06 | 246 | 246 | 239 | 239 | 30,000 |
2002/09/05 | 247 | 248 | 244 | 244 | 32,000 |
2002/09/04 | 242 | 244 | 241 | 242 | 52,000 |
2002/09/03 | 248 | 248 | 243 | 246 | 49,000 |
2002/09/02 | 252 | 252 | 247 | 248 | 30,000 |
2002/08/30 | 247 | 252 | 247 | 252 | 38,000 |
2002/08/29 | 250 | 251 | 246 | 246 | 41,000 |
2002/08/28 | 266 | 266 | 256 | 256 | 15,000 |
2002/08/27 | 268 | 270 | 258 | 262 | 56,000 |
2002/08/26 | 267 | 280 | 267 | 268 | 38,000 |
2002/08/23 | 270 | 281 | 270 | 281 | 48,000 |
2002/08/22 | 260 | 275 | 256 | 275 | 39,000 |
2002/08/21 | 257 | 260 | 256 | 260 | 38,000 |
2002/08/20 | 258 | 258 | 253 | 253 | 19,000 |
2002/08/19 | 258 | 258 | 250 | 257 | 27,000 |
2002/08/16 | 257 | 260 | 253 | 253 | 22,000 |
2002/08/15 | 250 | 256 | 247 | 256 | 20,000 |
2002/08/14 | 245 | 255 | 245 | 251 | 21,000 |
2002/08/13 | 244 | 247 | 244 | 245 | 24,000 |
2002/08/12 | 257 | 258 | 247 | 254 | 26,000 |
2002/08/09 | 251 | 257 | 241 | 257 | 44,000 |
2002/08/08 | 246 | 247 | 245 | 246 | 7,000 |
2002/08/07 | 242 | 249 | 242 | 245 | 13,000 |
2002/08/06 | 241 | 247 | 241 | 242 | 8,000 |
2002/08/05 | 250 | 252 | 245 | 245 | 13,000 |
2002/08/02 | 253 | 255 | 249 | 250 | 44,000 |
2002/08/01 | 256 | 256 | 251 | 251 | 15,000 |
2002/07/31 | 263 | 264 | 255 | 255 | 15,000 |
2002/07/30 | 256 | 280 | 253 | 263 | 71,000 |
2002/07/29 | 246 | 257 | 240 | 251 | 61,000 |
2002/07/26 | 244 | 251 | 236 | 251 | 59,000 |
2002/07/25 | 251 | 251 | 241 | 243 | 42,000 |
2002/07/24 | 240 | 243 | 240 | 240 | 15,000 |
2002/07/23 | 241 | 242 | 240 | 240 | 26,000 |
2002/07/22 | 240 | 254 | 240 | 242 | 32,000 |
2002/07/19 | 247 | 247 | 245 | 245 | 16,000 |
2002/07/18 | 249 | 251 | 246 | 246 | 15,000 |
2002/07/17 | 242 | 246 | 242 | 246 | 31,000 |
2002/07/16 | 258 | 258 | 250 | 250 | 45,000 |
2002/07/15 | 261 | 261 | 259 | 259 | 11,000 |
2002/07/12 | 261 | 264 | 261 | 261 | 17,000 |
2002/07/11 | 266 | 266 | 263 | 264 | 12,000 |
2002/07/10 | 272 | 274 | 271 | 273 | 6,000 |
2002/07/09 | 273 | 274 | 270 | 274 | 10,000 |
2002/07/08 | 275 | 275 | 273 | 273 | 20,000 |
2002/07/05 | 270 | 270 | 270 | 270 | 2,000 |
2002/07/04 | 270 | 272 | 270 | 270 | 15,000 |
2002/07/03 | 263 | 276 | 263 | 276 | 18,000 |
2002/07/02 | 265 | 268 | 263 | 268 | 31,000 |
2002/07/01 | 265 | 267 | 260 | 262 | 22,000 |
2002/06/28 | 257 | 263 | 257 | 263 | 34,000 |
2002/06/27 | 260 | 260 | 257 | 257 | 20,000 |
2002/06/26 | 261 | 264 | 260 | 260 | 11,000 |
2002/06/25 | 268 | 279 | 266 | 266 | 23,000 |
2002/06/24 | 259 | 273 | 259 | 273 | 26,000 |
2002/06/21 | 261 | 264 | 261 | 262 | 6,000 |
2002/06/20 | 261 | 261 | 255 | 259 | 23,000 |
2002/06/19 | 269 | 272 | 262 | 263 | 28,000 |
2002/06/18 | 269 | 269 | 264 | 269 | 23,000 |
2002/06/17 | 278 | 279 | 269 | 269 | 35,000 |
2002/06/14 | 290 | 290 | 279 | 279 | 191,000 |
2002/06/13 | 285 | 285 | 280 | 280 | 33,000 |
2002/06/12 | 281 | 285 | 280 | 285 | 22,000 |
2002/06/11 | 281 | 284 | 281 | 282 | 8,000 |
2002/06/10 | 288 | 288 | 280 | 281 | 31,000 |
2002/06/07 | 288 | 290 | 286 | 287 | 22,000 |
2002/06/06 | 293 | 293 | 287 | 287 | 46,000 |
2002/06/05 | 295 | 299 | 290 | 296 | 41,000 |
2002/06/04 | 297 | 298 | 294 | 296 | 68,000 |
2002/06/03 | 289 | 296 | 288 | 296 | 43,000 |
2002/05/31 | 290 | 292 | 286 | 286 | 34,000 |
2002/05/30 | 290 | 294 | 283 | 291 | 55,000 |
2002/05/29 | 295 | 295 | 290 | 290 | 24,000 |
2002/05/28 | 293 | 296 | 291 | 295 | 45,000 |
2002/05/27 | 292 | 297 | 291 | 291 | 27,000 |
2002/05/24 | 285 | 290 | 282 | 290 | 33,000 |
2002/05/23 | 282 | 285 | 280 | 280 | 51,000 |
2002/05/22 | 279 | 282 | 279 | 280 | 18,000 |
2002/05/21 | 282 | 282 | 279 | 282 | 13,000 |
2002/05/20 | 277 | 284 | 277 | 281 | 25,000 |
2002/05/17 | 282 | 284 | 276 | 278 | 47,000 |
2002/05/16 | 277 | 282 | 277 | 282 | 10,000 |
2002/05/15 | 280 | 282 | 276 | 276 | 26,000 |
2002/05/14 | 278 | 280 | 275 | 275 | 10,000 |
2002/05/13 | 278 | 278 | 275 | 278 | 9,000 |
2002/05/10 | 284 | 284 | 275 | 275 | 49,000 |
2002/05/09 | 281 | 281 | 278 | 280 | 12,000 |
2002/05/08 | 278 | 280 | 277 | 278 | 12,000 |
2002/05/07 | 284 | 284 | 276 | 278 | 25,000 |
2002/05/02 | 287 | 287 | 281 | 281 | 21,000 |
2002/05/01 | 281 | 284 | 279 | 282 | 24,000 |
2002/04/30 | 287 | 287 | 280 | 280 | 27,000 |
2002/04/26 | 290 | 290 | 277 | 287 | 40,000 |
2002/04/25 | 289 | 289 | 286 | 286 | 13,000 |
2002/04/24 | 292 | 293 | 281 | 286 | 32,000 |
2002/04/23 | 285 | 293 | 284 | 293 | 30,000 |
2002/04/22 | 282 | 288 | 278 | 288 | 23,000 |
2002/04/19 | 275 | 282 | 275 | 282 | 37,000 |
2002/04/18 | 278 | 283 | 272 | 276 | 83,000 |
2002/04/17 | 280 | 283 | 279 | 283 | 12,000 |
2002/04/16 | 275 | 279 | 272 | 273 | 53,000 |
2002/04/15 | 280 | 280 | 275 | 275 | 13,000 |
2002/04/12 | 283 | 283 | 279 | 280 | 40,000 |
2002/04/11 | 292 | 292 | 283 | 283 | 20,000 |
2002/04/10 | 291 | 295 | 288 | 291 | 30,000 |
2002/04/09 | 296 | 297 | 290 | 290 | 26,000 |
2002/04/08 | 296 | 296 | 295 | 295 | 10,000 |
2002/04/05 | 296 | 298 | 296 | 296 | 13,000 |
2002/04/04 | 285 | 296 | 285 | 295 | 29,000 |
2002/04/03 | 280 | 286 | 280 | 286 | 13,000 |
2002/04/02 | 282 | 283 | 279 | 280 | 32,000 |
2002/04/01 | 283 | 283 | 272 | 283 | 36,000 |
2002/03/29 | 288 | 288 | 270 | 270 | 31,000 |
2002/03/28 | 295 | 295 | 288 | 288 | 39,000 |
2002/03/27 | 284 | 295 | 284 | 295 | 22,000 |
2002/03/26 | 288 | 290 | 279 | 279 | 12,000 |
2002/03/25 | 294 | 294 | 270 | 284 | 38,000 |
2002/03/22 | 294 | 294 | 290 | 294 | 28,000 |
2002/03/20 | 299 | 299 | 295 | 295 | 52,000 |
2002/03/19 | 298 | 299 | 297 | 299 | 28,000 |
2002/03/18 | 298 | 298 | 295 | 295 | 18,000 |
2002/03/15 | 296 | 300 | 291 | 299 | 48,000 |
2002/03/14 | 296 | 296 | 291 | 291 | 56,000 |
2002/03/13 | 300 | 300 | 295 | 296 | 49,000 |
2002/03/12 | 291 | 300 | 291 | 300 | 53,000 |
2002/03/11 | 290 | 295 | 290 | 292 | 57,000 |
2002/03/08 | 288 | 295 | 285 | 295 | 179,000 |
2002/03/07 | 295 | 295 | 285 | 288 | 38,000 |
2002/03/06 | 290 | 295 | 289 | 290 | 39,000 |
2002/03/05 | 300 | 302 | 295 | 295 | 150,000 |
2002/03/04 | 281 | 300 | 281 | 293 | 120,000 |
2002/03/01 | 273 | 276 | 270 | 276 | 78,000 |
2002/02/28 | 259 | 273 | 257 | 270 | 83,000 |
2002/02/27 | 244 | 256 | 244 | 256 | 61,000 |
2002/02/26 | 245 | 251 | 241 | 249 | 87,000 |
2002/02/25 | 246 | 250 | 243 | 245 | 44,000 |
2002/02/22 | 254 | 254 | 246 | 250 | 74,000 |
2002/02/21 | 239 | 246 | 239 | 246 | 80,000 |
2002/02/20 | 238 | 243 | 238 | 240 | 45,000 |
2002/02/19 | 237 | 237 | 232 | 237 | 18,000 |
2002/02/18 | 240 | 240 | 237 | 237 | 25,000 |
2002/02/15 | 237 | 239 | 235 | 237 | 34,000 |
2002/02/14 | 239 | 239 | 235 | 238 | 52,000 |
2002/02/13 | 235 | 239 | 235 | 237 | 71,000 |
2002/02/12 | 235 | 235 | 228 | 231 | 64,000 |
2002/02/08 | 221 | 232 | 220 | 230 | 107,000 |
2002/02/07 | 209 | 220 | 209 | 219 | 50,000 |
2002/02/06 | 195 | 209 | 195 | 209 | 104,000 |
2002/02/05 | 190 | 204 | 188 | 202 | 260,000 |
2002/02/04 | 217 | 218 | 210 | 214 | 165,000 |
2002/02/01 | 241 | 245 | 239 | 242 | 33,000 |
2002/01/31 | 239 | 245 | 239 | 242 | 34,000 |
2002/01/30 | 245 | 245 | 237 | 240 | 24,000 |
2002/01/29 | 248 | 248 | 240 | 240 | 31,000 |
2002/01/28 | 239 | 248 | 239 | 248 | 15,000 |
2002/01/25 | 243 | 243 | 237 | 239 | 13,000 |
2002/01/24 | 242 | 243 | 239 | 243 | 16,000 |
2002/01/23 | 240 | 243 | 238 | 242 | 35,000 |
2002/01/22 | 251 | 253 | 247 | 250 | 37,000 |
2002/01/21 | 248 | 252 | 245 | 252 | 33,000 |
2002/01/18 | 240 | 245 | 237 | 245 | 16,000 |
2002/01/17 | 236 | 241 | 236 | 241 | 18,000 |
2002/01/16 | 243 | 243 | 237 | 239 | 24,000 |
2002/01/15 | 240 | 240 | 235 | 235 | 27,000 |
2002/01/11 | 250 | 250 | 235 | 235 | 59,000 |
2002/01/10 | 245 | 245 | 240 | 243 | 30,000 |
2002/01/09 | 242 | 245 | 235 | 244 | 59,000 |
2002/01/08 | 242 | 242 | 234 | 234 | 20,000 |
2002/01/07 | 257 | 257 | 225 | 235 | 92,000 |
2002/01/04 | 245 | 249 | 245 | 246 | 19,000 |