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 |
---|---|---|---|---|---|
2009/12/30 | 76 | 76 | 73 | 73 | 166,000 |
2009/12/29 | 74 | 75 | 73 | 75 | 124,000 |
2009/12/28 | 73 | 74 | 72 | 73 | 313,000 |
2009/12/25 | 72 | 73 | 71 | 73 | 290,000 |
2009/12/24 | 72 | 73 | 71 | 71 | 306,000 |
2009/12/22 | 71 | 73 | 70 | 72 | 232,000 |
2009/12/21 | 71 | 72 | 71 | 71 | 208,000 |
2009/12/18 | 71 | 72 | 71 | 72 | 186,000 |
2009/12/17 | 72 | 73 | 70 | 71 | 402,000 |
2009/12/16 | 73 | 73 | 70 | 72 | 483,000 |
2009/12/15 | 72 | 73 | 71 | 71 | 235,000 |
2009/12/14 | 75 | 75 | 73 | 73 | 196,000 |
2009/12/11 | 75 | 77 | 74 | 77 | 284,000 |
2009/12/10 | 76 | 77 | 74 | 75 | 123,000 |
2009/12/09 | 75 | 76 | 75 | 76 | 68,000 |
2009/12/08 | 77 | 77 | 75 | 75 | 83,000 |
2009/12/07 | 78 | 78 | 76 | 76 | 139,000 |
2009/12/04 | 74 | 75 | 73 | 75 | 160,000 |
2009/12/03 | 73 | 74 | 72 | 73 | 209,000 |
2009/12/02 | 72 | 74 | 71 | 72 | 291,000 |
2009/12/01 | 72 | 73 | 70 | 71 | 506,000 |
2009/11/30 | 71 | 73 | 70 | 73 | 183,000 |
2009/11/27 | 74 | 75 | 70 | 70 | 340,000 |
2009/11/26 | 73 | 75 | 73 | 75 | 74,000 |
2009/11/25 | 72 | 74 | 72 | 74 | 55,000 |
2009/11/24 | 74 | 74 | 72 | 73 | 64,000 |
2009/11/20 | 73 | 75 | 72 | 74 | 87,000 |
2009/11/19 | 74 | 74 | 73 | 74 | 112,000 |
2009/11/18 | 75 | 76 | 73 | 73 | 173,000 |
2009/11/17 | 77 | 78 | 75 | 76 | 164,000 |
2009/11/16 | 78 | 78 | 77 | 77 | 114,000 |
2009/11/13 | 78 | 79 | 76 | 79 | 453,000 |
2009/11/12 | 82 | 82 | 79 | 79 | 254,000 |
2009/11/11 | 82 | 83 | 82 | 82 | 126,000 |
2009/11/10 | 81 | 83 | 81 | 82 | 123,000 |
2009/11/09 | 82 | 82 | 81 | 81 | 57,000 |
2009/11/06 | 83 | 84 | 81 | 81 | 113,000 |
2009/11/05 | 82 | 84 | 82 | 84 | 116,000 |
2009/11/04 | 83 | 83 | 82 | 82 | 69,000 |
2009/11/02 | 82 | 83 | 80 | 82 | 144,000 |
2009/10/30 | 83 | 84 | 82 | 83 | 79,000 |
2009/10/29 | 82 | 84 | 81 | 82 | 213,000 |
2009/10/28 | 85 | 86 | 83 | 83 | 154,000 |
2009/10/27 | 85 | 86 | 85 | 86 | 136,000 |
2009/10/26 | 85 | 86 | 85 | 86 | 54,000 |
2009/10/23 | 86 | 86 | 84 | 85 | 99,000 |
2009/10/22 | 86 | 87 | 84 | 84 | 118,000 |
2009/10/21 | 88 | 88 | 86 | 86 | 95,000 |
2009/10/20 | 85 | 87 | 84 | 87 | 341,000 |
2009/10/19 | 84 | 85 | 83 | 84 | 118,000 |
2009/10/16 | 83 | 84 | 83 | 84 | 39,000 |
2009/10/15 | 84 | 84 | 83 | 83 | 125,000 |
2009/10/14 | 84 | 84 | 82 | 83 | 108,000 |
2009/10/13 | 85 | 85 | 83 | 84 | 203,000 |
2009/10/09 | 84 | 85 | 83 | 84 | 246,000 |
2009/10/08 | 84 | 85 | 83 | 84 | 160,000 |
2009/10/07 | 82 | 84 | 81 | 84 | 208,000 |
2009/10/06 | 82 | 83 | 78 | 83 | 852,000 |
2009/10/05 | 88 | 89 | 82 | 83 | 469,000 |
2009/10/02 | 91 | 91 | 88 | 90 | 229,000 |
2009/10/01 | 87 | 90 | 87 | 90 | 145,000 |
2009/09/30 | 89 | 89 | 87 | 88 | 146,000 |
2009/09/29 | 90 | 90 | 89 | 89 | 115,000 |
2009/09/28 | 90 | 91 | 88 | 90 | 222,000 |
2009/09/25 | 93 | 94 | 92 | 93 | 148,000 |
2009/09/24 | 97 | 98 | 91 | 94 | 393,000 |
2009/09/18 | 98 | 98 | 97 | 98 | 114,000 |
2009/09/17 | 98 | 99 | 97 | 99 | 100,000 |
2009/09/16 | 98 | 99 | 98 | 98 | 148,000 |
2009/09/15 | 99 | 99 | 97 | 99 | 190,000 |
2009/09/14 | 98 | 99 | 97 | 99 | 153,000 |
2009/09/11 | 99 | 99 | 97 | 97 | 233,000 |
2009/09/10 | 98 | 99 | 97 | 98 | 82,000 |
2009/09/09 | 98 | 99 | 97 | 97 | 184,000 |
2009/09/08 | 98 | 99 | 97 | 98 | 61,000 |
2009/09/07 | 98 | 99 | 97 | 98 | 71,000 |
2009/09/04 | 98 | 99 | 97 | 98 | 189,000 |
2009/09/03 | 99 | 99 | 98 | 98 | 217,000 |
2009/09/02 | 100 | 100 | 98 | 98 | 324,000 |
2009/09/01 | 100 | 101 | 99 | 99 | 267,000 |
2009/08/31 | 99 | 102 | 99 | 101 | 497,000 |
2009/08/28 | 99 | 99 | 98 | 99 | 93,000 |
2009/08/27 | 100 | 100 | 99 | 99 | 149,000 |
2009/08/26 | 100 | 100 | 99 | 100 | 180,000 |
2009/08/25 | 98 | 100 | 98 | 99 | 176,000 |
2009/08/24 | 98 | 101 | 97 | 99 | 463,000 |
2009/08/21 | 98 | 99 | 97 | 97 | 147,000 |
2009/08/20 | 99 | 100 | 97 | 98 | 237,000 |
2009/08/19 | 101 | 102 | 99 | 99 | 159,000 |
2009/08/18 | 101 | 102 | 100 | 102 | 146,000 |
2009/08/17 | 102 | 103 | 101 | 102 | 134,000 |
2009/08/14 | 103 | 104 | 102 | 102 | 156,000 |
2009/08/13 | 101 | 103 | 101 | 102 | 146,000 |
2009/08/12 | 101 | 102 | 100 | 101 | 116,000 |
2009/08/11 | 101 | 102 | 101 | 101 | 82,000 |
2009/08/10 | 102 | 102 | 101 | 101 | 70,000 |
2009/08/07 | 101 | 102 | 100 | 101 | 70,000 |
2009/08/06 | 103 | 103 | 101 | 101 | 128,000 |
2009/08/05 | 101 | 102 | 101 | 102 | 189,000 |
2009/08/04 | 100 | 101 | 99 | 101 | 284,000 |
2009/08/03 | 100 | 101 | 100 | 101 | 220,000 |
2009/07/31 | 102 | 102 | 100 | 100 | 94,000 |
2009/07/30 | 100 | 102 | 100 | 102 | 130,000 |
2009/07/29 | 99 | 101 | 99 | 100 | 65,000 |
2009/07/28 | 102 | 102 | 99 | 100 | 158,000 |
2009/07/27 | 102 | 102 | 101 | 102 | 77,000 |
2009/07/24 | 101 | 102 | 101 | 102 | 138,000 |
2009/07/23 | 101 | 102 | 100 | 100 | 162,000 |
2009/07/22 | 101 | 102 | 100 | 102 | 147,000 |
2009/07/21 | 101 | 102 | 101 | 102 | 59,000 |
2009/07/17 | 101 | 101 | 99 | 101 | 190,000 |
2009/07/16 | 100 | 102 | 100 | 100 | 106,000 |
2009/07/15 | 99 | 100 | 99 | 99 | 57,000 |
2009/07/14 | 98 | 100 | 98 | 99 | 216,000 |
2009/07/13 | 102 | 102 | 97 | 97 | 312,000 |
2009/07/10 | 102 | 103 | 100 | 101 | 291,000 |
2009/07/09 | 100 | 105 | 100 | 103 | 417,000 |
2009/07/08 | 103 | 103 | 100 | 101 | 484,000 |
2009/07/07 | 105 | 106 | 103 | 103 | 158,000 |
2009/07/06 | 106 | 106 | 104 | 106 | 254,000 |
2009/07/03 | 105 | 106 | 104 | 106 | 154,000 |
2009/07/02 | 107 | 107 | 106 | 106 | 157,000 |
2009/07/01 | 105 | 107 | 105 | 107 | 145,000 |
2009/06/30 | 105 | 107 | 105 | 106 | 165,000 |
2009/06/29 | 106 | 107 | 105 | 105 | 149,000 |
2009/06/26 | 107 | 108 | 105 | 106 | 150,000 |
2009/06/25 | 107 | 107 | 106 | 106 | 212,000 |
2009/06/24 | 106 | 107 | 105 | 105 | 297,000 |
2009/06/23 | 106 | 107 | 104 | 107 | 251,000 |
2009/06/22 | 107 | 108 | 106 | 108 | 282,000 |
2009/06/19 | 107 | 107 | 104 | 105 | 378,000 |
2009/06/18 | 105 | 106 | 103 | 104 | 634,000 |
2009/06/17 | 107 | 108 | 106 | 107 | 243,000 |
2009/06/16 | 110 | 112 | 107 | 107 | 701,000 |
2009/06/15 | 110 | 112 | 110 | 110 | 521,000 |
2009/06/12 | 111 | 111 | 108 | 109 | 716,000 |
2009/06/11 | 111 | 113 | 110 | 112 | 464,000 |
2009/06/10 | 110 | 112 | 110 | 110 | 320,000 |
2009/06/09 | 110 | 113 | 110 | 110 | 487,000 |
2009/06/08 | 111 | 112 | 111 | 111 | 157,000 |
2009/06/05 | 112 | 113 | 111 | 111 | 140,000 |
2009/06/04 | 113 | 114 | 112 | 112 | 290,000 |
2009/06/03 | 113 | 115 | 113 | 113 | 168,000 |
2009/06/02 | 116 | 116 | 113 | 113 | 627,000 |
2009/06/01 | 111 | 115 | 111 | 114 | 887,000 |
2009/05/29 | 109 | 110 | 108 | 110 | 325,000 |
2009/05/28 | 107 | 110 | 107 | 109 | 281,000 |
2009/05/27 | 111 | 112 | 107 | 108 | 701,000 |
2009/05/26 | 104 | 109 | 103 | 109 | 1,386,000 |
2009/05/25 | 102 | 104 | 102 | 102 | 438,000 |
2009/05/22 | 98 | 102 | 98 | 100 | 421,000 |
2009/05/21 | 101 | 101 | 99 | 99 | 266,000 |
2009/05/20 | 100 | 102 | 100 | 102 | 329,000 |
2009/05/19 | 98 | 100 | 98 | 100 | 382,000 |
2009/05/18 | 100 | 100 | 97 | 97 | 869,000 |
2009/05/15 | 101 | 104 | 101 | 103 | 200,000 |
2009/05/14 | 101 | 102 | 100 | 101 | 263,000 |
2009/05/13 | 107 | 108 | 102 | 103 | 864,000 |
2009/05/12 | 107 | 108 | 107 | 108 | 211,000 |
2009/05/11 | 110 | 110 | 107 | 107 | 354,000 |
2009/05/08 | 107 | 108 | 107 | 108 | 398,000 |
2009/05/07 | 108 | 109 | 106 | 107 | 839,000 |
2009/05/01 | 99 | 103 | 98 | 103 | 848,000 |
2009/04/30 | 98 | 100 | 96 | 99 | 1,350,000 |
2009/04/28 | 100 | 102 | 98 | 100 | 1,908,000 |
2009/04/27 | 107 | 110 | 106 | 107 | 1,784,000 |
2009/04/24 | 117 | 120 | 114 | 117 | 1,211,000 |
2009/04/23 | 111 | 112 | 108 | 112 | 375,000 |
2009/04/22 | 111 | 113 | 110 | 112 | 400,000 |
2009/04/21 | 113 | 114 | 109 | 110 | 779,000 |
2009/04/20 | 120 | 120 | 115 | 117 | 455,000 |
2009/04/17 | 122 | 122 | 119 | 119 | 353,000 |
2009/04/16 | 124 | 124 | 119 | 120 | 651,000 |
2009/04/15 | 125 | 128 | 120 | 121 | 1,577,000 |
2009/04/14 | 122 | 132 | 121 | 124 | 6,171,000 |
2009/04/13 | 109 | 115 | 109 | 114 | 996,000 |
2009/04/10 | 116 | 116 | 109 | 110 | 1,153,000 |
2009/04/09 | 114 | 117 | 112 | 114 | 1,587,000 |
2009/04/08 | 111 | 116 | 108 | 112 | 2,408,000 |
2009/04/07 | 110 | 113 | 107 | 110 | 4,341,000 |
2009/04/06 | 98 | 105 | 97 | 104 | 4,623,000 |
2009/04/03 | 96 | 97 | 93 | 95 | 1,168,000 |
2009/04/02 | 93 | 96 | 93 | 94 | 653,000 |
2009/04/01 | 91 | 92 | 90 | 92 | 238,000 |
2009/03/31 | 92 | 92 | 89 | 89 | 538,000 |
2009/03/30 | 94 | 95 | 92 | 92 | 435,000 |
2009/03/27 | 97 | 99 | 91 | 92 | 2,437,000 |
2009/03/26 | 94 | 98 | 94 | 96 | 1,179,000 |
2009/03/25 | 93 | 94 | 92 | 94 | 323,000 |
2009/03/24 | 96 | 98 | 91 | 91 | 799,000 |
2009/03/23 | 90 | 97 | 90 | 94 | 1,575,000 |
2009/03/19 | 91 | 91 | 88 | 89 | 201,000 |
2009/03/18 | 89 | 91 | 88 | 90 | 267,000 |
2009/03/17 | 89 | 90 | 87 | 88 | 347,000 |
2009/03/16 | 86 | 90 | 86 | 88 | 585,000 |
2009/03/13 | 82 | 86 | 82 | 86 | 689,000 |
2009/03/12 | 82 | 82 | 80 | 80 | 228,000 |
2009/03/11 | 83 | 84 | 81 | 82 | 237,000 |
2009/03/10 | 83 | 83 | 82 | 82 | 141,000 |
2009/03/09 | 85 | 86 | 82 | 83 | 254,000 |
2009/03/06 | 88 | 88 | 85 | 85 | 322,000 |
2009/03/05 | 89 | 90 | 88 | 88 | 188,000 |
2009/03/04 | 88 | 89 | 87 | 87 | 309,000 |
2009/03/03 | 89 | 90 | 87 | 88 | 230,000 |
2009/03/02 | 88 | 91 | 88 | 88 | 308,000 |
2009/02/27 | 86 | 91 | 85 | 90 | 586,000 |
2009/02/26 | 86 | 87 | 85 | 86 | 638,000 |
2009/02/25 | 88 | 92 | 85 | 88 | 2,168,000 |
2009/02/24 | 78 | 81 | 78 | 80 | 296,000 |
2009/02/23 | 78 | 81 | 78 | 81 | 296,000 |
2009/02/20 | 78 | 82 | 78 | 81 | 647,000 |
2009/02/19 | 87 | 87 | 82 | 82 | 417,000 |
2009/02/18 | 86 | 88 | 86 | 88 | 246,000 |
2009/02/17 | 89 | 89 | 87 | 89 | 321,000 |
2009/02/16 | 88 | 90 | 87 | 89 | 509,000 |
2009/02/13 | 87 | 88 | 86 | 87 | 283,000 |
2009/02/12 | 88 | 89 | 86 | 87 | 383,000 |
2009/02/10 | 88 | 90 | 87 | 89 | 384,000 |
2009/02/09 | 92 | 93 | 88 | 88 | 588,000 |
2009/02/06 | 95 | 96 | 90 | 93 | 1,414,000 |
2009/02/05 | 94 | 95 | 92 | 94 | 977,000 |
2009/02/04 | 97 | 99 | 93 | 95 | 1,376,000 |
2009/02/03 | 100 | 100 | 97 | 97 | 799,000 |
2009/02/02 | 100 | 102 | 97 | 99 | 1,695,000 |
2009/01/30 | 104 | 104 | 99 | 102 | 1,914,000 |
2009/01/29 | 111 | 113 | 102 | 104 | 5,578,000 |
2009/01/28 | 99 | 108 | 97 | 107 | 8,860,000 |
2009/01/27 | 101 | 103 | 91 | 96 | 7,757,000 |
2009/01/26 | 122 | 126 | 86 | 97 | 10,366,000 |
2009/01/23 | 141 | 141 | 116 | 117 | 1,015,000 |
2009/01/22 | 145 | 145 | 141 | 144 | 116,000 |
2009/01/21 | 142 | 147 | 137 | 147 | 150,000 |
2009/01/20 | 145 | 145 | 141 | 142 | 150,000 |
2009/01/19 | 150 | 152 | 144 | 145 | 249,000 |
2009/01/16 | 154 | 156 | 146 | 146 | 393,000 |
2009/01/15 | 156 | 160 | 155 | 157 | 222,000 |
2009/01/14 | 156 | 159 | 155 | 159 | 107,000 |
2009/01/13 | 157 | 159 | 154 | 159 | 157,000 |
2009/01/09 | 158 | 158 | 154 | 158 | 130,000 |
2009/01/08 | 158 | 160 | 157 | 158 | 81,000 |
2009/01/07 | 164 | 164 | 159 | 160 | 230,000 |
2009/01/06 | 165 | 165 | 163 | 164 | 71,000 |
2009/01/05 | 163 | 164 | 161 | 164 | 59,000 |