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 |
---|---|---|---|---|---|
2012/12/28 | 116 | 120 | 113 | 117 | 1,446,000 |
2012/12/27 | 113 | 116 | 112 | 115 | 1,028,000 |
2012/12/26 | 108 | 112 | 108 | 112 | 715,000 |
2012/12/25 | 110 | 111 | 108 | 108 | 509,000 |
2012/12/21 | 113 | 114 | 108 | 111 | 716,000 |
2012/12/20 | 112 | 114 | 111 | 112 | 308,000 |
2012/12/19 | 115 | 115 | 111 | 112 | 688,000 |
2012/12/18 | 115 | 115 | 113 | 114 | 601,000 |
2012/12/17 | 115 | 117 | 115 | 115 | 314,000 |
2012/12/14 | 116 | 117 | 114 | 115 | 714,000 |
2012/12/13 | 114 | 119 | 112 | 117 | 1,487,000 |
2012/12/12 | 111 | 114 | 111 | 113 | 635,000 |
2012/12/11 | 112 | 112 | 110 | 110 | 329,000 |
2012/12/10 | 114 | 114 | 111 | 111 | 536,000 |
2012/12/07 | 116 | 117 | 113 | 113 | 789,000 |
2012/12/06 | 117 | 119 | 116 | 116 | 1,836,000 |
2012/12/05 | 110 | 112 | 108 | 112 | 451,000 |
2012/12/04 | 113 | 113 | 109 | 111 | 451,000 |
2012/12/03 | 114 | 116 | 112 | 112 | 1,050,000 |
2012/11/30 | 108 | 115 | 108 | 113 | 1,135,000 |
2012/11/29 | 105 | 110 | 105 | 108 | 914,000 |
2012/11/28 | 105 | 106 | 103 | 106 | 393,000 |
2012/11/27 | 105 | 106 | 105 | 106 | 113,000 |
2012/11/26 | 105 | 106 | 104 | 105 | 368,000 |
2012/11/22 | 104 | 105 | 104 | 105 | 118,000 |
2012/11/21 | 103 | 105 | 101 | 104 | 311,000 |
2012/11/20 | 103 | 104 | 101 | 102 | 417,000 |
2012/11/19 | 99 | 102 | 99 | 102 | 749,000 |
2012/11/16 | 96 | 99 | 95 | 98 | 324,000 |
2012/11/15 | 97 | 97 | 95 | 95 | 122,000 |
2012/11/14 | 96 | 96 | 95 | 96 | 94,000 |
2012/11/13 | 98 | 98 | 95 | 95 | 192,000 |
2012/11/12 | 96 | 98 | 96 | 97 | 183,000 |
2012/11/09 | 97 | 97 | 95 | 95 | 186,000 |
2012/11/08 | 97 | 97 | 95 | 96 | 122,000 |
2012/11/07 | 97 | 97 | 96 | 96 | 158,000 |
2012/11/06 | 97 | 99 | 96 | 98 | 180,000 |
2012/11/05 | 96 | 98 | 96 | 97 | 108,000 |
2012/11/02 | 96 | 97 | 96 | 97 | 98,000 |
2012/11/01 | 96 | 97 | 95 | 96 | 107,000 |
2012/10/31 | 96 | 98 | 96 | 96 | 130,000 |
2012/10/30 | 95 | 99 | 95 | 96 | 178,000 |
2012/10/29 | 96 | 97 | 95 | 95 | 138,000 |
2012/10/26 | 97 | 98 | 96 | 97 | 65,000 |
2012/10/25 | 95 | 98 | 95 | 98 | 98,000 |
2012/10/24 | 96 | 97 | 95 | 95 | 186,000 |
2012/10/23 | 97 | 98 | 96 | 97 | 85,000 |
2012/10/22 | 96 | 98 | 96 | 98 | 88,000 |
2012/10/19 | 96 | 98 | 96 | 98 | 278,000 |
2012/10/18 | 97 | 99 | 97 | 97 | 140,000 |
2012/10/17 | 95 | 98 | 95 | 98 | 129,000 |
2012/10/16 | 93 | 96 | 93 | 94 | 189,000 |
2012/10/15 | 94 | 95 | 93 | 93 | 267,000 |
2012/10/12 | 96 | 96 | 94 | 95 | 194,000 |
2012/10/11 | 95 | 99 | 94 | 96 | 364,000 |
2012/10/10 | 97 | 98 | 95 | 95 | 296,000 |
2012/10/09 | 99 | 100 | 98 | 98 | 112,000 |
2012/10/05 | 100 | 100 | 99 | 100 | 154,000 |
2012/10/04 | 99 | 100 | 98 | 100 | 259,000 |
2012/10/03 | 99 | 100 | 99 | 99 | 52,000 |
2012/10/02 | 100 | 100 | 99 | 99 | 119,000 |
2012/10/01 | 102 | 102 | 99 | 100 | 187,000 |
2012/09/28 | 103 | 103 | 101 | 101 | 175,000 |
2012/09/27 | 102 | 103 | 102 | 102 | 35,000 |
2012/09/26 | 104 | 104 | 102 | 103 | 148,000 |
2012/09/25 | 101 | 104 | 100 | 104 | 220,000 |
2012/09/24 | 103 | 103 | 101 | 101 | 158,000 |
2012/09/21 | 101 | 104 | 100 | 104 | 191,000 |
2012/09/20 | 102 | 102 | 100 | 101 | 85,000 |
2012/09/19 | 99 | 102 | 99 | 102 | 267,000 |
2012/09/18 | 97 | 100 | 97 | 99 | 514,000 |
2012/09/14 | 105 | 105 | 103 | 103 | 247,000 |
2012/09/13 | 104 | 105 | 102 | 105 | 91,000 |
2012/09/12 | 101 | 104 | 100 | 104 | 236,000 |
2012/09/11 | 101 | 101 | 99 | 100 | 273,000 |
2012/09/10 | 102 | 103 | 100 | 102 | 231,000 |
2012/09/07 | 101 | 103 | 100 | 102 | 214,000 |
2012/09/06 | 100 | 101 | 99 | 100 | 128,000 |
2012/09/05 | 102 | 102 | 99 | 101 | 308,000 |
2012/09/04 | 103 | 105 | 102 | 102 | 224,000 |
2012/09/03 | 104 | 106 | 103 | 104 | 189,000 |
2012/08/31 | 103 | 105 | 103 | 104 | 118,000 |
2012/08/30 | 106 | 107 | 104 | 105 | 151,000 |
2012/08/29 | 104 | 106 | 104 | 106 | 146,000 |
2012/08/28 | 107 | 107 | 102 | 103 | 442,000 |
2012/08/27 | 107 | 108 | 106 | 107 | 120,000 |
2012/08/24 | 110 | 110 | 106 | 106 | 372,000 |
2012/08/23 | 111 | 111 | 109 | 111 | 193,000 |
2012/08/22 | 111 | 113 | 111 | 111 | 181,000 |
2012/08/21 | 112 | 114 | 111 | 111 | 195,000 |
2012/08/20 | 116 | 116 | 113 | 113 | 319,000 |
2012/08/17 | 112 | 115 | 111 | 115 | 403,000 |
2012/08/16 | 112 | 113 | 111 | 112 | 196,000 |
2012/08/15 | 111 | 113 | 111 | 111 | 134,000 |
2012/08/14 | 110 | 113 | 110 | 113 | 224,000 |
2012/08/13 | 116 | 116 | 109 | 110 | 1,339,000 |
2012/08/10 | 115 | 119 | 112 | 117 | 1,202,000 |
2012/08/09 | 114 | 115 | 113 | 115 | 280,000 |
2012/08/08 | 117 | 117 | 112 | 113 | 1,307,000 |
2012/08/07 | 105 | 116 | 105 | 113 | 1,740,000 |
2012/08/06 | 108 | 108 | 105 | 106 | 163,000 |
2012/08/03 | 108 | 108 | 105 | 106 | 291,000 |
2012/08/02 | 107 | 109 | 106 | 109 | 248,000 |
2012/08/01 | 105 | 106 | 105 | 106 | 109,000 |
2012/07/31 | 106 | 107 | 104 | 107 | 192,000 |
2012/07/30 | 106 | 107 | 105 | 106 | 185,000 |
2012/07/27 | 108 | 108 | 105 | 105 | 435,000 |
2012/07/26 | 104 | 106 | 103 | 106 | 299,000 |
2012/07/25 | 104 | 105 | 102 | 102 | 456,000 |
2012/07/24 | 98 | 106 | 98 | 106 | 771,000 |
2012/07/23 | 107 | 107 | 100 | 100 | 1,161,000 |
2012/07/20 | 114 | 114 | 110 | 110 | 499,000 |
2012/07/19 | 113 | 114 | 112 | 114 | 424,000 |
2012/07/18 | 116 | 116 | 112 | 112 | 982,000 |
2012/07/17 | 117 | 119 | 115 | 116 | 1,291,000 |
2012/07/13 | 115 | 117 | 115 | 117 | 815,000 |
2012/07/12 | 112 | 118 | 111 | 115 | 2,088,000 |
2012/07/11 | 121 | 122 | 111 | 113 | 2,734,000 |
2012/07/10 | 124 | 127 | 121 | 123 | 2,104,000 |
2012/07/09 | 122 | 125 | 121 | 121 | 2,682,000 |
2012/07/06 | 111 | 122 | 111 | 121 | 2,449,000 |
2012/07/05 | 117 | 117 | 112 | 112 | 720,000 |
2012/07/04 | 118 | 120 | 115 | 117 | 819,000 |
2012/07/03 | 114 | 119 | 113 | 118 | 1,035,000 |
2012/07/02 | 112 | 113 | 111 | 112 | 390,000 |
2012/06/29 | 110 | 110 | 109 | 110 | 218,000 |
2012/06/28 | 108 | 110 | 107 | 109 | 497,000 |
2012/06/27 | 104 | 112 | 104 | 108 | 1,559,000 |
2012/06/26 | 104 | 105 | 102 | 103 | 623,000 |
2012/06/25 | 101 | 106 | 101 | 104 | 649,000 |
2012/06/22 | 99 | 102 | 99 | 101 | 260,000 |
2012/06/21 | 101 | 101 | 100 | 101 | 253,000 |
2012/06/20 | 101 | 101 | 99 | 101 | 345,000 |
2012/06/19 | 100 | 100 | 98 | 100 | 310,000 |
2012/06/18 | 96 | 101 | 96 | 100 | 527,000 |
2012/06/15 | 96 | 96 | 94 | 95 | 179,000 |
2012/06/14 | 97 | 97 | 95 | 96 | 206,000 |
2012/06/13 | 97 | 98 | 96 | 96 | 313,000 |
2012/06/12 | 92 | 97 | 92 | 97 | 220,000 |
2012/06/11 | 94 | 95 | 93 | 93 | 123,000 |
2012/06/08 | 95 | 95 | 91 | 92 | 183,000 |
2012/06/07 | 94 | 95 | 92 | 94 | 360,000 |
2012/06/06 | 91 | 92 | 90 | 92 | 216,000 |
2012/06/05 | 90 | 91 | 88 | 91 | 247,000 |
2012/06/04 | 90 | 90 | 88 | 88 | 285,000 |
2012/06/01 | 92 | 92 | 91 | 91 | 187,000 |
2012/05/31 | 92 | 94 | 91 | 92 | 219,000 |
2012/05/30 | 94 | 94 | 92 | 93 | 187,000 |
2012/05/29 | 93 | 95 | 91 | 92 | 630,000 |
2012/05/28 | 97 | 97 | 94 | 95 | 215,000 |
2012/05/25 | 99 | 99 | 96 | 97 | 287,000 |
2012/05/24 | 99 | 100 | 98 | 99 | 229,000 |
2012/05/23 | 101 | 102 | 98 | 98 | 354,000 |
2012/05/22 | 95 | 99 | 95 | 99 | 410,000 |
2012/05/21 | 91 | 94 | 91 | 93 | 176,000 |
2012/05/18 | 95 | 95 | 92 | 93 | 385,000 |
2012/05/17 | 95 | 98 | 94 | 96 | 390,000 |
2012/05/16 | 97 | 97 | 94 | 94 | 273,000 |
2012/05/15 | 93 | 98 | 92 | 97 | 788,000 |
2012/05/14 | 102 | 103 | 97 | 98 | 441,000 |
2012/05/11 | 107 | 108 | 104 | 105 | 722,000 |
2012/05/10 | 117 | 117 | 109 | 109 | 1,261,000 |
2012/05/09 | 124 | 124 | 120 | 122 | 665,000 |
2012/05/08 | 122 | 125 | 121 | 125 | 413,000 |
2012/05/07 | 124 | 124 | 121 | 121 | 603,000 |
2012/05/02 | 124 | 126 | 123 | 125 | 416,000 |
2012/05/01 | 125 | 127 | 123 | 123 | 734,000 |
2012/04/27 | 127 | 127 | 123 | 124 | 840,000 |
2012/04/26 | 129 | 130 | 126 | 127 | 627,000 |
2012/04/25 | 128 | 129 | 127 | 129 | 823,000 |
2012/04/24 | 131 | 133 | 124 | 127 | 4,194,000 |
2012/04/23 | 129 | 131 | 127 | 131 | 2,442,000 |
2012/04/20 | 128 | 129 | 125 | 126 | 2,341,000 |
2012/04/19 | 121 | 129 | 121 | 129 | 4,588,000 |
2012/04/18 | 121 | 122 | 119 | 121 | 989,000 |
2012/04/17 | 121 | 123 | 120 | 121 | 1,569,000 |
2012/04/16 | 123 | 126 | 121 | 121 | 3,227,000 |
2012/04/13 | 121 | 122 | 120 | 121 | 1,000,000 |
2012/04/12 | 119 | 120 | 117 | 120 | 804,000 |
2012/04/11 | 115 | 118 | 114 | 117 | 907,000 |
2012/04/10 | 121 | 124 | 117 | 118 | 1,922,000 |
2012/04/09 | 118 | 121 | 117 | 121 | 2,342,000 |
2012/04/06 | 117 | 119 | 116 | 119 | 1,922,000 |
2012/04/05 | 112 | 114 | 112 | 114 | 362,000 |
2012/04/04 | 119 | 119 | 113 | 115 | 1,015,000 |
2012/04/03 | 117 | 122 | 116 | 117 | 2,534,000 |
2012/04/02 | 112 | 118 | 112 | 116 | 1,868,000 |
2012/03/30 | 111 | 112 | 110 | 111 | 225,000 |
2012/03/29 | 112 | 112 | 110 | 111 | 342,000 |
2012/03/28 | 113 | 113 | 111 | 111 | 245,000 |
2012/03/27 | 111 | 114 | 111 | 114 | 264,000 |
2012/03/26 | 113 | 113 | 111 | 111 | 143,000 |
2012/03/23 | 113 | 113 | 111 | 111 | 232,000 |
2012/03/22 | 114 | 115 | 112 | 113 | 413,000 |
2012/03/21 | 116 | 117 | 114 | 114 | 469,000 |
2012/03/19 | 117 | 119 | 116 | 116 | 713,000 |
2012/03/16 | 116 | 117 | 115 | 116 | 1,000,000 |
2012/03/15 | 115 | 118 | 114 | 118 | 2,051,000 |
2012/03/14 | 114 | 116 | 113 | 115 | 1,522,000 |
2012/03/13 | 108 | 117 | 108 | 114 | 3,037,000 |
2012/03/12 | 106 | 109 | 106 | 107 | 948,000 |
2012/03/09 | 107 | 107 | 105 | 105 | 506,000 |
2012/03/08 | 106 | 107 | 105 | 105 | 73,000 |
2012/03/07 | 105 | 107 | 104 | 106 | 338,000 |
2012/03/06 | 106 | 108 | 105 | 107 | 836,000 |
2012/03/05 | 103 | 107 | 102 | 106 | 458,000 |
2012/03/02 | 102 | 103 | 102 | 103 | 290,000 |
2012/03/01 | 106 | 107 | 102 | 102 | 542,000 |
2012/02/29 | 108 | 109 | 106 | 106 | 371,000 |
2012/02/28 | 107 | 108 | 106 | 108 | 411,000 |
2012/02/27 | 110 | 110 | 108 | 109 | 512,000 |
2012/02/24 | 108 | 110 | 106 | 108 | 674,000 |
2012/02/23 | 107 | 108 | 107 | 107 | 405,000 |
2012/02/22 | 109 | 109 | 106 | 108 | 912,000 |
2012/02/21 | 111 | 112 | 105 | 109 | 3,559,000 |
2012/02/20 | 124 | 126 | 111 | 112 | 10,788,000 |
2012/02/17 | 110 | 120 | 110 | 118 | 7,160,000 |
2012/02/16 | 107 | 112 | 107 | 108 | 1,353,000 |
2012/02/15 | 108 | 109 | 106 | 108 | 577,000 |
2012/02/14 | 105 | 112 | 104 | 108 | 2,305,000 |
2012/02/13 | 101 | 105 | 101 | 104 | 498,000 |
2012/02/10 | 108 | 108 | 101 | 102 | 1,352,000 |
2012/02/09 | 98 | 112 | 98 | 107 | 5,817,000 |
2012/02/08 | 96 | 99 | 96 | 98 | 389,000 |
2012/02/07 | 97 | 98 | 96 | 97 | 376,000 |
2012/02/06 | 95 | 99 | 95 | 98 | 609,000 |
2012/02/03 | 97 | 97 | 95 | 95 | 286,000 |
2012/02/02 | 98 | 100 | 96 | 96 | 885,000 |
2012/02/01 | 96 | 98 | 95 | 98 | 560,000 |
2012/01/31 | 96 | 98 | 95 | 97 | 534,000 |
2012/01/30 | 94 | 97 | 94 | 96 | 660,000 |
2012/01/27 | 92 | 97 | 92 | 95 | 2,561,000 |
2012/01/26 | 93 | 93 | 91 | 92 | 389,000 |
2012/01/25 | 91 | 94 | 91 | 93 | 416,000 |
2012/01/24 | 95 | 95 | 91 | 92 | 806,000 |
2012/01/23 | 90 | 96 | 89 | 96 | 2,273,000 |
2012/01/20 | 87 | 91 | 87 | 89 | 2,015,000 |
2012/01/19 | 86 | 88 | 86 | 87 | 624,000 |
2012/01/18 | 85 | 87 | 84 | 85 | 412,000 |
2012/01/17 | 84 | 85 | 83 | 85 | 232,000 |
2012/01/16 | 84 | 84 | 83 | 84 | 140,000 |
2012/01/13 | 82 | 84 | 82 | 84 | 416,000 |
2012/01/12 | 85 | 85 | 82 | 83 | 382,000 |
2012/01/11 | 84 | 87 | 84 | 85 | 777,000 |
2012/01/10 | 84 | 84 | 83 | 83 | 124,000 |
2012/01/06 | 85 | 86 | 84 | 84 | 207,000 |
2012/01/05 | 82 | 86 | 82 | 84 | 644,000 |
2012/01/04 | 83 | 83 | 82 | 82 | 186,000 |