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 |
---|---|---|---|---|---|
2006/12/29 | 377 | 379 | 375 | 377 | 139,000 |
2006/12/28 | 383 | 385 | 376 | 378 | 257,000 |
2006/12/27 | 384 | 386 | 379 | 383 | 166,000 |
2006/12/26 | 377 | 383 | 377 | 383 | 206,000 |
2006/12/25 | 384 | 385 | 377 | 377 | 474,000 |
2006/12/22 | 391 | 393 | 385 | 387 | 278,000 |
2006/12/21 | 391 | 395 | 388 | 389 | 306,000 |
2006/12/20 | 390 | 391 | 387 | 390 | 284,000 |
2006/12/19 | 395 | 395 | 390 | 391 | 357,000 |
2006/12/18 | 401 | 401 | 393 | 396 | 244,000 |
2006/12/15 | 405 | 406 | 401 | 401 | 308,000 |
2006/12/14 | 401 | 404 | 400 | 403 | 291,000 |
2006/12/13 | 395 | 400 | 394 | 400 | 337,000 |
2006/12/12 | 396 | 399 | 392 | 393 | 286,000 |
2006/12/11 | 385 | 392 | 385 | 389 | 376,000 |
2006/12/08 | 383 | 385 | 382 | 383 | 210,000 |
2006/12/07 | 380 | 384 | 377 | 382 | 151,000 |
2006/12/06 | 381 | 383 | 376 | 383 | 179,000 |
2006/12/05 | 385 | 385 | 381 | 381 | 122,000 |
2006/12/04 | 385 | 387 | 380 | 384 | 259,000 |
2006/12/01 | 386 | 391 | 385 | 386 | 193,000 |
2006/11/30 | 385 | 387 | 383 | 385 | 158,000 |
2006/11/29 | 379 | 382 | 375 | 382 | 247,000 |
2006/11/28 | 364 | 376 | 359 | 374 | 257,000 |
2006/11/27 | 362 | 366 | 355 | 365 | 166,000 |
2006/11/24 | 361 | 361 | 354 | 360 | 155,000 |
2006/11/22 | 350 | 364 | 350 | 362 | 131,000 |
2006/11/21 | 351 | 353 | 346 | 350 | 171,000 |
2006/11/20 | 360 | 363 | 344 | 346 | 474,000 |
2006/11/17 | 364 | 365 | 360 | 360 | 116,000 |
2006/11/16 | 368 | 369 | 364 | 364 | 103,000 |
2006/11/15 | 370 | 372 | 362 | 363 | 128,000 |
2006/11/14 | 354 | 367 | 354 | 366 | 167,000 |
2006/11/13 | 367 | 367 | 353 | 354 | 236,000 |
2006/11/10 | 365 | 367 | 362 | 366 | 210,000 |
2006/11/09 | 372 | 375 | 367 | 368 | 236,000 |
2006/11/08 | 376 | 378 | 372 | 372 | 184,000 |
2006/11/07 | 382 | 382 | 375 | 375 | 146,000 |
2006/11/06 | 379 | 384 | 371 | 372 | 262,000 |
2006/11/02 | 385 | 385 | 378 | 379 | 270,000 |
2006/11/01 | 380 | 383 | 378 | 383 | 279,000 |
2006/10/31 | 392 | 392 | 379 | 379 | 671,000 |
2006/10/30 | 393 | 395 | 387 | 387 | 222,000 |
2006/10/27 | 394 | 398 | 390 | 392 | 309,000 |
2006/10/26 | 404 | 404 | 386 | 391 | 469,000 |
2006/10/25 | 405 | 407 | 400 | 401 | 204,000 |
2006/10/24 | 407 | 411 | 405 | 405 | 153,000 |
2006/10/23 | 412 | 412 | 408 | 411 | 159,000 |
2006/10/20 | 412 | 413 | 407 | 412 | 126,000 |
2006/10/19 | 407 | 415 | 405 | 413 | 237,000 |
2006/10/18 | 407 | 407 | 398 | 403 | 147,000 |
2006/10/17 | 411 | 413 | 404 | 405 | 154,000 |
2006/10/16 | 410 | 410 | 404 | 409 | 285,000 |
2006/10/13 | 387 | 399 | 386 | 398 | 271,000 |
2006/10/12 | 385 | 393 | 384 | 387 | 250,000 |
2006/10/11 | 400 | 405 | 385 | 390 | 472,000 |
2006/10/10 | 404 | 406 | 398 | 402 | 298,000 |
2006/10/06 | 412 | 412 | 405 | 406 | 176,000 |
2006/10/05 | 415 | 416 | 408 | 415 | 176,000 |
2006/10/04 | 427 | 427 | 405 | 406 | 353,000 |
2006/10/03 | 421 | 425 | 419 | 423 | 145,000 |
2006/10/02 | 418 | 420 | 413 | 418 | 153,000 |
2006/09/29 | 415 | 417 | 410 | 415 | 138,000 |
2006/09/28 | 403 | 410 | 403 | 410 | 225,000 |
2006/09/27 | 395 | 401 | 395 | 400 | 144,000 |
2006/09/26 | 403 | 403 | 394 | 397 | 118,000 |
2006/09/25 | 397 | 403 | 393 | 400 | 167,000 |
2006/09/22 | 401 | 402 | 398 | 400 | 127,000 |
2006/09/21 | 403 | 405 | 401 | 401 | 147,000 |
2006/09/20 | 409 | 410 | 398 | 402 | 280,000 |
2006/09/19 | 409 | 418 | 406 | 409 | 155,000 |
2006/09/15 | 412 | 412 | 407 | 409 | 94,000 |
2006/09/14 | 406 | 412 | 406 | 408 | 146,000 |
2006/09/13 | 417 | 420 | 403 | 405 | 262,000 |
2006/09/12 | 417 | 422 | 415 | 415 | 140,000 |
2006/09/11 | 420 | 424 | 417 | 419 | 159,000 |
2006/09/08 | 420 | 426 | 420 | 423 | 350,000 |
2006/09/07 | 429 | 429 | 422 | 422 | 178,000 |
2006/09/06 | 429 | 430 | 429 | 429 | 105,000 |
2006/09/05 | 425 | 430 | 425 | 429 | 263,000 |
2006/09/04 | 428 | 432 | 422 | 423 | 287,000 |
2006/09/01 | 430 | 430 | 425 | 427 | 238,000 |
2006/08/31 | 441 | 441 | 431 | 433 | 384,000 |
2006/08/30 | 447 | 453 | 439 | 440 | 331,000 |
2006/08/29 | 445 | 448 | 444 | 445 | 177,000 |
2006/08/28 | 446 | 446 | 438 | 438 | 103,000 |
2006/08/25 | 447 | 448 | 440 | 445 | 99,000 |
2006/08/24 | 449 | 449 | 444 | 446 | 126,000 |
2006/08/23 | 451 | 454 | 447 | 448 | 235,000 |
2006/08/22 | 451 | 453 | 446 | 447 | 235,000 |
2006/08/21 | 452 | 454 | 450 | 450 | 92,000 |
2006/08/18 | 455 | 456 | 449 | 451 | 241,000 |
2006/08/17 | 456 | 458 | 451 | 451 | 167,000 |
2006/08/16 | 453 | 457 | 449 | 451 | 186,000 |
2006/08/15 | 446 | 450 | 444 | 450 | 236,000 |
2006/08/14 | 435 | 447 | 433 | 447 | 167,000 |
2006/08/11 | 431 | 437 | 431 | 434 | 372,000 |
2006/08/10 | 439 | 445 | 439 | 441 | 146,000 |
2006/08/09 | 438 | 440 | 433 | 439 | 131,000 |
2006/08/08 | 446 | 449 | 438 | 441 | 207,000 |
2006/08/07 | 464 | 464 | 443 | 451 | 305,000 |
2006/08/04 | 464 | 468 | 457 | 464 | 426,000 |
2006/08/03 | 450 | 458 | 447 | 454 | 584,000 |
2006/08/02 | 435 | 439 | 428 | 439 | 261,000 |
2006/08/01 | 433 | 439 | 426 | 432 | 225,000 |
2006/07/31 | 425 | 434 | 420 | 429 | 460,000 |
2006/07/28 | 414 | 415 | 405 | 415 | 453,000 |
2006/07/27 | 416 | 417 | 404 | 410 | 483,000 |
2006/07/26 | 430 | 432 | 411 | 413 | 462,000 |
2006/07/25 | 425 | 428 | 414 | 416 | 194,000 |
2006/07/24 | 426 | 426 | 410 | 419 | 272,000 |
2006/07/21 | 430 | 430 | 420 | 423 | 229,000 |
2006/07/20 | 420 | 431 | 417 | 431 | 202,000 |
2006/07/19 | 405 | 417 | 404 | 405 | 261,000 |
2006/07/18 | 431 | 431 | 402 | 403 | 538,000 |
2006/07/14 | 450 | 451 | 441 | 441 | 331,000 |
2006/07/13 | 450 | 459 | 442 | 452 | 374,000 |
2006/07/12 | 458 | 458 | 440 | 451 | 420,000 |
2006/07/11 | 453 | 461 | 449 | 453 | 381,000 |
2006/07/10 | 445 | 457 | 437 | 456 | 293,000 |
2006/07/07 | 473 | 479 | 451 | 458 | 399,000 |
2006/07/06 | 461 | 475 | 461 | 472 | 524,000 |
2006/07/05 | 468 | 474 | 461 | 470 | 602,000 |
2006/07/04 | 463 | 478 | 455 | 475 | 948,000 |
2006/07/03 | 441 | 449 | 436 | 449 | 1,053,000 |
2006/06/30 | 430 | 434 | 425 | 429 | 653,000 |
2006/06/29 | 430 | 430 | 423 | 424 | 210,000 |
2006/06/28 | 428 | 430 | 424 | 429 | 352,000 |
2006/06/27 | 434 | 436 | 430 | 433 | 250,000 |
2006/06/26 | 439 | 441 | 423 | 433 | 1,580,000 |
2006/06/23 | 459 | 459 | 436 | 449 | 586,000 |
2006/06/22 | 457 | 466 | 457 | 461 | 115,000 |
2006/06/21 | 466 | 470 | 451 | 455 | 268,000 |
2006/06/20 | 475 | 476 | 460 | 461 | 294,000 |
2006/06/19 | 460 | 475 | 460 | 472 | 300,000 |
2006/06/16 | 470 | 472 | 460 | 462 | 289,000 |
2006/06/15 | 440 | 460 | 440 | 452 | 502,000 |
2006/06/14 | 420 | 437 | 420 | 433 | 222,000 |
2006/06/13 | 430 | 442 | 426 | 429 | 213,000 |
2006/06/12 | 419 | 445 | 416 | 443 | 322,000 |
2006/06/09 | 421 | 436 | 412 | 420 | 387,000 |
2006/06/08 | 431 | 436 | 398 | 421 | 1,289,000 |
2006/06/07 | 461 | 464 | 455 | 456 | 193,000 |
2006/06/06 | 468 | 470 | 459 | 464 | 241,000 |
2006/06/05 | 457 | 479 | 452 | 473 | 381,000 |
2006/06/02 | 450 | 460 | 420 | 456 | 602,000 |
2006/06/01 | 467 | 468 | 449 | 450 | 386,000 |
2006/05/31 | 460 | 470 | 459 | 466 | 284,000 |
2006/05/30 | 475 | 477 | 467 | 470 | 274,000 |
2006/05/29 | 485 | 485 | 473 | 474 | 282,000 |
2006/05/26 | 476 | 483 | 473 | 480 | 410,000 |
2006/05/25 | 485 | 494 | 485 | 486 | 297,000 |
2006/05/24 | 488 | 494 | 475 | 483 | 299,000 |
2006/05/23 | 500 | 500 | 480 | 480 | 418,000 |
2006/05/22 | 512 | 523 | 503 | 503 | 446,000 |
2006/05/19 | 500 | 503 | 494 | 503 | 394,000 |
2006/05/18 | 483 | 503 | 467 | 500 | 631,000 |
2006/05/17 | 491 | 498 | 460 | 488 | 1,494,000 |
2006/05/16 | 516 | 523 | 490 | 490 | 554,000 |
2006/05/15 | 518 | 522 | 505 | 514 | 657,000 |
2006/05/12 | 525 | 530 | 516 | 523 | 453,000 |
2006/05/11 | 540 | 551 | 527 | 531 | 554,000 |
2006/05/10 | 562 | 562 | 538 | 541 | 850,000 |
2006/05/09 | 567 | 570 | 563 | 563 | 474,000 |
2006/05/08 | 571 | 575 | 567 | 574 | 253,000 |
2006/05/02 | 573 | 574 | 562 | 570 | 236,000 |
2006/05/01 | 585 | 585 | 568 | 572 | 487,000 |
2006/04/28 | 566 | 580 | 561 | 577 | 535,000 |
2006/04/27 | 567 | 568 | 560 | 561 | 632,000 |
2006/04/26 | 576 | 576 | 564 | 567 | 474,000 |
2006/04/25 | 573 | 582 | 565 | 575 | 443,000 |
2006/04/24 | 582 | 585 | 560 | 563 | 780,000 |
2006/04/21 | 592 | 595 | 575 | 579 | 392,000 |
2006/04/20 | 591 | 600 | 588 | 592 | 456,000 |
2006/04/19 | 615 | 617 | 590 | 592 | 818,000 |
2006/04/18 | 565 | 605 | 561 | 598 | 1,405,000 |
2006/04/17 | 595 | 596 | 569 | 574 | 692,000 |
2006/04/14 | 596 | 600 | 595 | 598 | 431,000 |
2006/04/13 | 610 | 612 | 593 | 600 | 1,005,000 |
2006/04/12 | 622 | 622 | 606 | 612 | 953,000 |
2006/04/11 | 618 | 629 | 611 | 623 | 1,793,000 |
2006/04/10 | 597 | 610 | 593 | 609 | 1,375,000 |
2006/04/07 | 585 | 596 | 582 | 593 | 2,282,000 |
2006/04/06 | 570 | 575 | 566 | 569 | 686,000 |
2006/04/05 | 555 | 563 | 555 | 562 | 825,000 |
2006/04/04 | 557 | 565 | 550 | 557 | 821,000 |
2006/04/03 | 550 | 551 | 542 | 547 | 956,000 |
2006/03/31 | 528 | 539 | 528 | 538 | 655,000 |
2006/03/30 | 523 | 525 | 520 | 524 | 327,000 |
2006/03/29 | 519 | 522 | 514 | 518 | 254,000 |
2006/03/28 | 515 | 519 | 512 | 514 | 257,000 |
2006/03/27 | 529 | 529 | 513 | 514 | 379,000 |
2006/03/24 | 521 | 530 | 521 | 524 | 258,000 |
2006/03/23 | 539 | 543 | 519 | 524 | 491,000 |
2006/03/22 | 515 | 531 | 512 | 530 | 740,000 |
2006/03/20 | 498 | 513 | 496 | 510 | 682,000 |
2006/03/17 | 493 | 496 | 489 | 494 | 327,000 |
2006/03/16 | 494 | 497 | 485 | 488 | 463,000 |
2006/03/15 | 493 | 497 | 485 | 494 | 592,000 |
2006/03/14 | 498 | 503 | 476 | 483 | 1,037,000 |
2006/03/13 | 481 | 495 | 481 | 494 | 862,000 |
2006/03/10 | 476 | 479 | 465 | 476 | 648,000 |
2006/03/09 | 458 | 472 | 458 | 471 | 851,000 |
2006/03/08 | 460 | 465 | 454 | 457 | 427,000 |
2006/03/07 | 477 | 478 | 460 | 464 | 693,000 |
2006/03/06 | 471 | 483 | 467 | 481 | 717,000 |
2006/03/03 | 490 | 490 | 457 | 466 | 1,543,000 |
2006/03/02 | 519 | 523 | 491 | 493 | 1,035,000 |
2006/03/01 | 541 | 541 | 512 | 519 | 879,000 |
2006/02/28 | 555 | 555 | 535 | 541 | 499,000 |
2006/02/27 | 567 | 577 | 556 | 556 | 650,000 |
2006/02/24 | 547 | 557 | 536 | 554 | 344,000 |
2006/02/23 | 541 | 549 | 533 | 547 | 254,000 |
2006/02/22 | 521 | 536 | 519 | 533 | 380,000 |
2006/02/21 | 490 | 535 | 490 | 516 | 559,000 |
2006/02/20 | 499 | 514 | 475 | 495 | 891,000 |
2006/02/17 | 561 | 562 | 502 | 529 | 637,000 |
2006/02/16 | 572 | 580 | 542 | 555 | 581,000 |
2006/02/15 | 586 | 594 | 571 | 576 | 440,000 |
2006/02/14 | 580 | 607 | 553 | 583 | 668,000 |
2006/02/13 | 610 | 614 | 575 | 575 | 985,000 |
2006/02/10 | 644 | 645 | 606 | 616 | 508,000 |
2006/02/09 | 649 | 657 | 631 | 638 | 1,108,000 |
2006/02/08 | 630 | 664 | 626 | 639 | 2,210,000 |
2006/02/07 | 620 | 630 | 615 | 626 | 359,000 |
2006/02/06 | 610 | 615 | 599 | 612 | 430,000 |
2006/02/03 | 611 | 614 | 596 | 599 | 911,000 |
2006/02/02 | 622 | 637 | 614 | 615 | 296,000 |
2006/02/01 | 632 | 644 | 620 | 620 | 552,000 |
2006/01/31 | 649 | 649 | 637 | 640 | 539,000 |
2006/01/30 | 635 | 655 | 631 | 651 | 1,231,000 |
2006/01/27 | 610 | 618 | 605 | 618 | 370,000 |
2006/01/26 | 593 | 610 | 593 | 601 | 420,000 |
2006/01/25 | 594 | 602 | 587 | 592 | 567,000 |
2006/01/24 | 579 | 598 | 564 | 594 | 689,000 |
2006/01/23 | 572 | 585 | 540 | 549 | 1,041,000 |
2006/01/20 | 610 | 619 | 585 | 602 | 1,066,000 |
2006/01/19 | 521 | 621 | 521 | 619 | 1,760,000 |
2006/01/18 | 553 | 566 | 483 | 521 | 1,533,000 |
2006/01/17 | 609 | 612 | 562 | 573 | 791,000 |
2006/01/16 | 619 | 619 | 611 | 615 | 320,000 |
2006/01/13 | 611 | 623 | 611 | 618 | 453,000 |
2006/01/12 | 621 | 626 | 611 | 621 | 733,000 |
2006/01/11 | 637 | 642 | 606 | 621 | 1,478,000 |
2006/01/10 | 660 | 660 | 636 | 637 | 771,000 |
2006/01/06 | 656 | 665 | 650 | 650 | 979,000 |
2006/01/05 | 630 | 658 | 623 | 656 | 1,593,000 |
2006/01/04 | 628 | 628 | 618 | 625 | 238,000 |