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 |
---|---|---|---|---|---|
2004/12/30 | 256 | 256 | 253 | 254 | 58,000 |
2004/12/29 | 251 | 254 | 251 | 254 | 69,000 |
2004/12/28 | 250 | 252 | 247 | 251 | 150,000 |
2004/12/27 | 252 | 258 | 251 | 253 | 301,000 |
2004/12/24 | 257 | 261 | 256 | 259 | 211,000 |
2004/12/22 | 257 | 257 | 253 | 256 | 114,000 |
2004/12/21 | 250 | 257 | 250 | 255 | 175,000 |
2004/12/20 | 252 | 252 | 248 | 250 | 100,000 |
2004/12/17 | 247 | 249 | 246 | 249 | 93,000 |
2004/12/16 | 248 | 249 | 246 | 247 | 79,000 |
2004/12/15 | 253 | 253 | 249 | 250 | 62,000 |
2004/12/14 | 256 | 258 | 246 | 250 | 188,000 |
2004/12/13 | 258 | 265 | 254 | 254 | 560,000 |
2004/12/10 | 254 | 262 | 253 | 258 | 421,000 |
2004/12/09 | 250 | 254 | 249 | 253 | 192,000 |
2004/12/08 | 248 | 250 | 247 | 249 | 83,000 |
2004/12/07 | 248 | 250 | 246 | 249 | 85,000 |
2004/12/06 | 250 | 250 | 247 | 248 | 129,000 |
2004/12/03 | 249 | 251 | 248 | 250 | 115,000 |
2004/12/02 | 250 | 250 | 247 | 248 | 59,000 |
2004/12/01 | 246 | 249 | 246 | 248 | 41,000 |
2004/11/30 | 250 | 251 | 248 | 248 | 44,000 |
2004/11/29 | 248 | 252 | 247 | 251 | 120,000 |
2004/11/26 | 249 | 249 | 247 | 247 | 55,000 |
2004/11/25 | 248 | 249 | 245 | 247 | 61,000 |
2004/11/24 | 244 | 248 | 244 | 245 | 60,000 |
2004/11/22 | 247 | 247 | 243 | 244 | 65,000 |
2004/11/19 | 248 | 249 | 247 | 247 | 54,000 |
2004/11/18 | 250 | 250 | 248 | 248 | 39,000 |
2004/11/17 | 248 | 249 | 246 | 248 | 53,000 |
2004/11/16 | 253 | 253 | 249 | 249 | 79,000 |
2004/11/15 | 249 | 252 | 249 | 252 | 99,000 |
2004/11/12 | 243 | 247 | 243 | 247 | 76,000 |
2004/11/11 | 247 | 248 | 246 | 246 | 33,000 |
2004/11/10 | 248 | 248 | 247 | 247 | 67,000 |
2004/11/09 | 251 | 251 | 247 | 248 | 81,000 |
2004/11/08 | 253 | 254 | 251 | 251 | 116,000 |
2004/11/05 | 252 | 254 | 251 | 252 | 86,000 |
2004/11/04 | 250 | 251 | 248 | 250 | 81,000 |
2004/11/02 | 250 | 250 | 242 | 246 | 93,000 |
2004/11/01 | 247 | 248 | 241 | 246 | 158,000 |
2004/10/29 | 241 | 242 | 240 | 242 | 69,000 |
2004/10/28 | 241 | 243 | 240 | 241 | 70,000 |
2004/10/27 | 241 | 242 | 240 | 241 | 34,000 |
2004/10/26 | 238 | 241 | 238 | 240 | 63,000 |
2004/10/25 | 240 | 240 | 238 | 238 | 61,000 |
2004/10/22 | 240 | 242 | 240 | 241 | 89,000 |
2004/10/21 | 242 | 243 | 241 | 241 | 93,000 |
2004/10/20 | 245 | 245 | 241 | 241 | 82,000 |
2004/10/19 | 243 | 246 | 243 | 245 | 110,000 |
2004/10/18 | 243 | 246 | 242 | 242 | 108,000 |
2004/10/15 | 244 | 244 | 242 | 242 | 102,000 |
2004/10/14 | 250 | 250 | 244 | 244 | 261,000 |
2004/10/13 | 253 | 253 | 250 | 250 | 397,000 |
2004/10/12 | 253 | 257 | 252 | 252 | 305,000 |
2004/10/08 | 251 | 254 | 251 | 252 | 635,000 |
2004/10/07 | 251 | 251 | 250 | 251 | 244,000 |
2004/10/06 | 250 | 250 | 248 | 250 | 294,000 |
2004/10/05 | 242 | 251 | 242 | 250 | 349,000 |
2004/10/04 | 240 | 241 | 240 | 241 | 270,000 |
2004/10/01 | 240 | 240 | 238 | 238 | 213,000 |
2004/09/30 | 239 | 241 | 239 | 239 | 103,000 |
2004/09/29 | 243 | 247 | 238 | 238 | 363,000 |
2004/09/28 | 241 | 250 | 241 | 242 | 221,000 |
2004/09/27 | 240 | 244 | 240 | 241 | 78,000 |
2004/09/24 | 240 | 241 | 239 | 239 | 178,000 |
2004/09/22 | 249 | 249 | 242 | 243 | 178,000 |
2004/09/21 | 254 | 254 | 248 | 248 | 183,000 |
2004/09/17 | 260 | 260 | 252 | 253 | 164,000 |
2004/09/16 | 266 | 266 | 260 | 260 | 204,000 |
2004/09/15 | 268 | 269 | 266 | 266 | 64,000 |
2004/09/14 | 267 | 270 | 267 | 268 | 79,000 |
2004/09/13 | 265 | 267 | 265 | 266 | 170,000 |
2004/09/10 | 274 | 274 | 263 | 264 | 350,000 |
2004/09/09 | 274 | 275 | 273 | 273 | 118,000 |
2004/09/08 | 274 | 276 | 274 | 274 | 122,000 |
2004/09/07 | 277 | 280 | 273 | 273 | 197,000 |
2004/09/06 | 276 | 277 | 275 | 277 | 89,000 |
2004/09/03 | 274 | 276 | 273 | 275 | 100,000 |
2004/09/02 | 277 | 277 | 272 | 273 | 279,000 |
2004/09/01 | 280 | 280 | 276 | 277 | 174,000 |
2004/08/31 | 279 | 280 | 277 | 277 | 215,000 |
2004/08/30 | 285 | 285 | 276 | 280 | 633,000 |
2004/08/27 | 300 | 306 | 295 | 295 | 148,000 |
2004/08/26 | 306 | 306 | 302 | 302 | 49,000 |
2004/08/25 | 306 | 306 | 299 | 302 | 45,000 |
2004/08/24 | 300 | 305 | 300 | 305 | 80,000 |
2004/08/23 | 294 | 303 | 294 | 302 | 59,000 |
2004/08/20 | 295 | 298 | 294 | 295 | 38,000 |
2004/08/19 | 289 | 294 | 289 | 294 | 21,000 |
2004/08/18 | 293 | 293 | 287 | 291 | 29,000 |
2004/08/17 | 297 | 298 | 291 | 293 | 74,000 |
2004/08/16 | 292 | 292 | 284 | 288 | 29,000 |
2004/08/13 | 296 | 296 | 288 | 291 | 97,000 |
2004/08/12 | 294 | 298 | 293 | 294 | 58,000 |
2004/08/11 | 296 | 296 | 290 | 293 | 68,000 |
2004/08/10 | 289 | 292 | 287 | 292 | 44,000 |
2004/08/09 | 277 | 289 | 277 | 288 | 40,000 |
2004/08/06 | 293 | 293 | 282 | 287 | 102,000 |
2004/08/05 | 287 | 293 | 287 | 292 | 74,000 |
2004/08/04 | 280 | 285 | 275 | 285 | 69,000 |
2004/08/03 | 290 | 291 | 282 | 284 | 79,000 |
2004/08/02 | 297 | 297 | 289 | 289 | 162,000 |
2004/07/30 | 292 | 294 | 285 | 293 | 139,000 |
2004/07/29 | 294 | 295 | 281 | 284 | 207,000 |
2004/07/28 | 298 | 305 | 289 | 290 | 190,000 |
2004/07/27 | 305 | 305 | 288 | 288 | 120,000 |
2004/07/26 | 305 | 306 | 295 | 302 | 78,000 |
2004/07/23 | 315 | 315 | 302 | 305 | 219,000 |
2004/07/22 | 314 | 314 | 312 | 312 | 40,000 |
2004/07/21 | 312 | 314 | 310 | 314 | 107,000 |
2004/07/20 | 317 | 317 | 312 | 312 | 55,000 |
2004/07/16 | 317 | 318 | 316 | 317 | 51,000 |
2004/07/15 | 317 | 319 | 317 | 317 | 70,000 |
2004/07/14 | 321 | 321 | 317 | 317 | 49,000 |
2004/07/13 | 322 | 323 | 317 | 320 | 76,000 |
2004/07/12 | 321 | 328 | 320 | 322 | 198,000 |
2004/07/09 | 322 | 322 | 319 | 320 | 143,000 |
2004/07/08 | 325 | 325 | 317 | 317 | 72,000 |
2004/07/07 | 324 | 325 | 314 | 324 | 138,000 |
2004/07/06 | 326 | 332 | 325 | 329 | 175,000 |
2004/07/05 | 325 | 330 | 323 | 325 | 162,000 |
2004/07/02 | 344 | 344 | 338 | 340 | 122,000 |
2004/07/01 | 342 | 351 | 342 | 344 | 391,000 |
2004/06/30 | 339 | 347 | 339 | 347 | 562,000 |
2004/06/29 | 324 | 340 | 324 | 336 | 271,000 |
2004/06/28 | 316 | 320 | 316 | 320 | 129,000 |
2004/06/25 | 317 | 318 | 314 | 316 | 50,000 |
2004/06/24 | 314 | 316 | 312 | 314 | 118,000 |
2004/06/23 | 311 | 315 | 307 | 315 | 189,000 |
2004/06/22 | 315 | 315 | 310 | 311 | 123,000 |
2004/06/21 | 314 | 317 | 313 | 314 | 79,000 |
2004/06/18 | 313 | 315 | 310 | 310 | 73,000 |
2004/06/17 | 316 | 316 | 313 | 314 | 50,000 |
2004/06/16 | 313 | 317 | 312 | 315 | 149,000 |
2004/06/15 | 314 | 314 | 310 | 311 | 78,000 |
2004/06/14 | 313 | 313 | 310 | 312 | 108,000 |
2004/06/11 | 303 | 308 | 303 | 308 | 174,000 |
2004/06/10 | 306 | 308 | 301 | 305 | 59,000 |
2004/06/09 | 301 | 306 | 300 | 303 | 157,000 |
2004/06/08 | 305 | 306 | 301 | 301 | 132,000 |
2004/06/07 | 305 | 306 | 303 | 304 | 128,000 |
2004/06/04 | 302 | 307 | 300 | 303 | 75,000 |
2004/06/03 | 312 | 312 | 302 | 304 | 94,000 |
2004/06/02 | 315 | 315 | 309 | 310 | 68,000 |
2004/06/01 | 309 | 314 | 308 | 313 | 169,000 |
2004/05/31 | 309 | 310 | 307 | 308 | 53,000 |
2004/05/28 | 307 | 310 | 306 | 309 | 184,000 |
2004/05/27 | 305 | 306 | 302 | 306 | 55,000 |
2004/05/26 | 301 | 307 | 301 | 307 | 150,000 |
2004/05/25 | 306 | 306 | 298 | 299 | 240,000 |
2004/05/24 | 301 | 315 | 301 | 305 | 649,000 |
2004/05/21 | 298 | 300 | 297 | 300 | 125,000 |
2004/05/20 | 295 | 297 | 294 | 297 | 280,000 |
2004/05/19 | 291 | 294 | 288 | 294 | 172,000 |
2004/05/18 | 300 | 301 | 290 | 292 | 167,000 |
2004/05/17 | 313 | 313 | 298 | 300 | 143,000 |
2004/05/14 | 320 | 320 | 312 | 313 | 79,000 |
2004/05/13 | 326 | 327 | 313 | 321 | 77,000 |
2004/05/12 | 318 | 330 | 316 | 326 | 71,000 |
2004/05/11 | 305 | 320 | 305 | 312 | 132,000 |
2004/05/10 | 326 | 329 | 311 | 312 | 209,000 |
2004/05/07 | 342 | 348 | 333 | 338 | 211,000 |
2004/05/06 | 350 | 361 | 350 | 352 | 148,000 |
2004/04/30 | 351 | 360 | 348 | 352 | 237,000 |
2004/04/28 | 355 | 355 | 350 | 350 | 143,000 |
2004/04/27 | 355 | 358 | 353 | 355 | 94,000 |
2004/04/26 | 355 | 357 | 354 | 355 | 102,000 |
2004/04/23 | 360 | 362 | 357 | 359 | 102,000 |
2004/04/22 | 359 | 361 | 357 | 358 | 90,000 |
2004/04/21 | 360 | 362 | 357 | 360 | 93,000 |
2004/04/20 | 359 | 363 | 355 | 362 | 149,000 |
2004/04/19 | 367 | 368 | 353 | 354 | 230,000 |
2004/04/16 | 356 | 364 | 356 | 362 | 272,000 |
2004/04/15 | 353 | 360 | 351 | 352 | 332,000 |
2004/04/14 | 353 | 354 | 351 | 353 | 117,000 |
2004/04/13 | 354 | 357 | 351 | 353 | 172,000 |
2004/04/12 | 348 | 355 | 345 | 352 | 364,000 |
2004/04/09 | 340 | 352 | 340 | 343 | 655,000 |
2004/04/08 | 339 | 360 | 338 | 356 | 640,000 |
2004/04/07 | 325 | 340 | 323 | 333 | 445,000 |
2004/04/06 | 323 | 323 | 316 | 321 | 147,000 |
2004/04/05 | 318 | 323 | 315 | 318 | 318,000 |
2004/04/02 | 312 | 316 | 306 | 306 | 202,000 |
2004/04/01 | 320 | 320 | 310 | 311 | 133,000 |
2004/03/31 | 318 | 318 | 308 | 317 | 78,000 |
2004/03/30 | 320 | 320 | 310 | 316 | 71,000 |
2004/03/29 | 319 | 319 | 316 | 318 | 75,000 |
2004/03/26 | 313 | 319 | 313 | 318 | 101,000 |
2004/03/25 | 313 | 314 | 308 | 311 | 71,000 |
2004/03/24 | 313 | 314 | 306 | 309 | 123,000 |
2004/03/23 | 313 | 315 | 305 | 308 | 165,000 |
2004/03/22 | 323 | 323 | 318 | 318 | 111,000 |
2004/03/19 | 325 | 326 | 320 | 322 | 365,000 |
2004/03/18 | 302 | 329 | 300 | 317 | 649,000 |
2004/03/17 | 286 | 294 | 285 | 292 | 65,000 |
2004/03/16 | 292 | 292 | 285 | 286 | 34,000 |
2004/03/15 | 290 | 294 | 289 | 292 | 78,000 |
2004/03/12 | 285 | 286 | 281 | 285 | 205,000 |
2004/03/11 | 290 | 295 | 290 | 293 | 65,000 |
2004/03/10 | 286 | 291 | 285 | 290 | 213,000 |
2004/03/09 | 286 | 286 | 283 | 285 | 164,000 |
2004/03/08 | 289 | 289 | 283 | 283 | 83,000 |
2004/03/05 | 277 | 287 | 277 | 286 | 172,000 |
2004/03/04 | 262 | 279 | 262 | 276 | 232,000 |
2004/03/03 | 263 | 264 | 261 | 261 | 72,000 |
2004/03/02 | 263 | 263 | 261 | 263 | 51,000 |
2004/03/01 | 265 | 266 | 260 | 263 | 138,000 |
2004/02/27 | 247 | 257 | 247 | 255 | 176,000 |
2004/02/26 | 247 | 255 | 246 | 251 | 172,000 |
2004/02/25 | 249 | 252 | 248 | 252 | 30,000 |
2004/02/24 | 250 | 251 | 247 | 249 | 32,000 |
2004/02/23 | 250 | 251 | 250 | 251 | 28,000 |
2004/02/20 | 252 | 255 | 250 | 250 | 34,000 |
2004/02/19 | 258 | 259 | 252 | 253 | 36,000 |
2004/02/18 | 258 | 260 | 256 | 259 | 34,000 |
2004/02/17 | 252 | 257 | 251 | 257 | 31,000 |
2004/02/16 | 245 | 253 | 245 | 253 | 126,000 |
2004/02/13 | 242 | 245 | 239 | 245 | 37,000 |
2004/02/12 | 241 | 241 | 238 | 238 | 44,000 |
2004/02/10 | 238 | 240 | 238 | 240 | 20,000 |
2004/02/09 | 239 | 240 | 239 | 239 | 17,000 |
2004/02/06 | 240 | 241 | 238 | 238 | 20,000 |
2004/02/05 | 239 | 241 | 239 | 239 | 20,000 |
2004/02/04 | 240 | 245 | 240 | 240 | 37,000 |
2004/02/03 | 243 | 245 | 240 | 242 | 57,000 |
2004/02/02 | 243 | 246 | 243 | 243 | 52,000 |
2004/01/30 | 245 | 248 | 240 | 243 | 54,000 |
2004/01/29 | 249 | 249 | 241 | 244 | 51,000 |
2004/01/28 | 250 | 255 | 250 | 251 | 56,000 |
2004/01/27 | 252 | 256 | 250 | 251 | 59,000 |
2004/01/26 | 255 | 255 | 251 | 252 | 32,000 |
2004/01/23 | 255 | 259 | 254 | 255 | 22,000 |
2004/01/22 | 253 | 259 | 253 | 254 | 58,000 |
2004/01/21 | 255 | 261 | 255 | 258 | 59,000 |
2004/01/20 | 255 | 260 | 254 | 254 | 79,000 |
2004/01/19 | 254 | 256 | 253 | 254 | 15,000 |
2004/01/16 | 250 | 253 | 250 | 253 | 21,000 |
2004/01/15 | 253 | 253 | 250 | 250 | 49,000 |
2004/01/14 | 257 | 257 | 252 | 252 | 25,000 |
2004/01/13 | 256 | 258 | 255 | 256 | 51,000 |
2004/01/09 | 253 | 255 | 251 | 251 | 26,000 |
2004/01/08 | 248 | 253 | 246 | 253 | 44,000 |
2004/01/07 | 245 | 248 | 244 | 246 | 29,000 |
2004/01/06 | 249 | 250 | 247 | 247 | 42,000 |
2004/01/05 | 249 | 249 | 246 | 248 | 17,000 |