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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,103 | 1,112 | 1,083 | 1,105 | 42,600 |
| 2018/12/27 | 1,035 | 1,090 | 1,035 | 1,090 | 32,500 |
| 2018/12/26 | 999 | 1,029 | 999 | 1,013 | 30,900 |
| 2018/12/25 | 996 | 1,002 | 977 | 980 | 55,600 |
| 2018/12/21 | 1,083 | 1,083 | 1,030 | 1,045 | 68,900 |
| 2018/12/20 | 1,115 | 1,117 | 1,079 | 1,079 | 56,400 |
| 2018/12/19 | 1,133 | 1,138 | 1,112 | 1,121 | 31,300 |
| 2018/12/18 | 1,160 | 1,160 | 1,125 | 1,127 | 47,600 |
| 2018/12/17 | 1,193 | 1,206 | 1,173 | 1,178 | 26,500 |
| 2018/12/14 | 1,230 | 1,230 | 1,193 | 1,198 | 37,100 |
| 2018/12/13 | 1,206 | 1,240 | 1,193 | 1,235 | 37,300 |
| 2018/12/12 | 1,158 | 1,204 | 1,158 | 1,192 | 31,400 |
| 2018/12/11 | 1,181 | 1,188 | 1,157 | 1,159 | 40,100 |
| 2018/12/10 | 1,208 | 1,209 | 1,176 | 1,176 | 28,200 |
| 2018/12/07 | 1,224 | 1,229 | 1,208 | 1,213 | 22,700 |
| 2018/12/06 | 1,235 | 1,237 | 1,208 | 1,216 | 28,500 |
| 2018/12/05 | 1,245 | 1,254 | 1,235 | 1,243 | 16,300 |
| 2018/12/04 | 1,287 | 1,295 | 1,258 | 1,265 | 26,700 |
| 2018/12/03 | 1,293 | 1,298 | 1,282 | 1,284 | 26,700 |
| 2018/11/30 | 1,273 | 1,297 | 1,269 | 1,288 | 48,600 |
| 2018/11/29 | 1,246 | 1,273 | 1,246 | 1,269 | 28,200 |
| 2018/11/28 | 1,229 | 1,245 | 1,224 | 1,241 | 31,700 |
| 2018/11/27 | 1,216 | 1,230 | 1,215 | 1,224 | 25,900 |
| 2018/11/26 | 1,219 | 1,232 | 1,213 | 1,213 | 21,200 |
| 2018/11/22 | 1,187 | 1,217 | 1,187 | 1,217 | 40,800 |
| 2018/11/21 | 1,187 | 1,195 | 1,173 | 1,191 | 16,600 |
| 2018/11/20 | 1,199 | 1,212 | 1,193 | 1,199 | 20,400 |
| 2018/11/19 | 1,201 | 1,214 | 1,197 | 1,209 | 15,400 |
| 2018/11/16 | 1,202 | 1,214 | 1,194 | 1,201 | 24,700 |
| 2018/11/15 | 1,195 | 1,219 | 1,191 | 1,209 | 27,500 |
| 2018/11/14 | 1,196 | 1,208 | 1,195 | 1,195 | 32,500 |
| 2018/11/13 | 1,220 | 1,224 | 1,194 | 1,195 | 40,000 |
| 2018/11/12 | 1,244 | 1,244 | 1,225 | 1,225 | 30,400 |
| 2018/11/09 | 1,271 | 1,271 | 1,230 | 1,245 | 59,800 |
| 2018/11/08 | 1,266 | 1,283 | 1,266 | 1,277 | 25,000 |
| 2018/11/07 | 1,248 | 1,267 | 1,244 | 1,257 | 44,100 |
| 2018/11/06 | 1,236 | 1,252 | 1,235 | 1,235 | 23,200 |
| 2018/11/05 | 1,225 | 1,235 | 1,217 | 1,225 | 23,800 |
| 2018/11/02 | 1,247 | 1,247 | 1,213 | 1,229 | 27,600 |
| 2018/11/01 | 1,235 | 1,244 | 1,215 | 1,235 | 31,900 |
| 2018/10/31 | 1,208 | 1,240 | 1,208 | 1,240 | 34,900 |
| 2018/10/30 | 1,165 | 1,211 | 1,162 | 1,210 | 111,700 |
| 2018/10/29 | 1,172 | 1,199 | 1,165 | 1,174 | 40,200 |
| 2018/10/26 | 1,190 | 1,190 | 1,162 | 1,167 | 46,400 |
| 2018/10/25 | 1,195 | 1,199 | 1,177 | 1,179 | 51,200 |
| 2018/10/24 | 1,200 | 1,227 | 1,198 | 1,221 | 51,300 |
| 2018/10/23 | 1,222 | 1,222 | 1,195 | 1,197 | 33,300 |
| 2018/10/22 | 1,220 | 1,245 | 1,207 | 1,235 | 28,900 |
| 2018/10/19 | 1,223 | 1,231 | 1,210 | 1,228 | 35,800 |
| 2018/10/18 | 1,232 | 1,248 | 1,223 | 1,237 | 32,200 |
| 2018/10/17 | 1,220 | 1,232 | 1,202 | 1,232 | 41,000 |
| 2018/10/16 | 1,210 | 1,217 | 1,188 | 1,197 | 37,200 |
| 2018/10/15 | 1,223 | 1,234 | 1,210 | 1,210 | 45,700 |
| 2018/10/12 | 1,201 | 1,228 | 1,200 | 1,222 | 42,900 |
| 2018/10/11 | 1,215 | 1,216 | 1,190 | 1,201 | 86,900 |
| 2018/10/10 | 1,225 | 1,243 | 1,212 | 1,235 | 54,600 |
| 2018/10/09 | 1,261 | 1,261 | 1,221 | 1,225 | 65,300 |
| 2018/10/05 | 1,260 | 1,270 | 1,255 | 1,258 | 41,300 |
| 2018/10/04 | 1,285 | 1,293 | 1,258 | 1,271 | 54,200 |
| 2018/10/03 | 1,300 | 1,304 | 1,276 | 1,279 | 39,400 |
| 2018/10/02 | 1,296 | 1,318 | 1,290 | 1,301 | 56,800 |
| 2018/10/01 | 1,311 | 1,315 | 1,292 | 1,295 | 31,800 |
| 2018/09/28 | 1,300 | 1,324 | 1,293 | 1,313 | 33,900 |
| 2018/09/27 | 1,326 | 1,326 | 1,291 | 1,296 | 44,800 |
| 2018/09/26 | 1,283 | 1,331 | 1,278 | 1,331 | 51,900 |
| 2018/09/25 | 1,262 | 1,295 | 1,261 | 1,295 | 86,100 |
| 2018/09/21 | 1,238 | 1,275 | 1,234 | 1,265 | 78,900 |
| 2018/09/20 | 1,240 | 1,246 | 1,231 | 1,238 | 20,500 |
| 2018/09/19 | 1,250 | 1,250 | 1,230 | 1,236 | 34,700 |
| 2018/09/18 | 1,235 | 1,249 | 1,222 | 1,233 | 36,700 |
| 2018/09/14 | 1,230 | 1,252 | 1,230 | 1,239 | 78,400 |
| 2018/09/13 | 1,208 | 1,243 | 1,208 | 1,228 | 31,400 |
| 2018/09/12 | 1,212 | 1,225 | 1,198 | 1,215 | 33,200 |
| 2018/09/11 | 1,263 | 1,263 | 1,202 | 1,210 | 70,700 |
| 2018/09/10 | 1,238 | 1,267 | 1,235 | 1,264 | 35,600 |
| 2018/09/07 | 1,210 | 1,229 | 1,197 | 1,228 | 53,200 |
| 2018/09/06 | 1,225 | 1,242 | 1,209 | 1,210 | 54,000 |
| 2018/09/05 | 1,222 | 1,243 | 1,218 | 1,234 | 41,000 |
| 2018/09/04 | 1,213 | 1,245 | 1,203 | 1,230 | 35,900 |
| 2018/09/03 | 1,275 | 1,293 | 1,210 | 1,213 | 109,000 |
| 2018/08/31 | 1,259 | 1,281 | 1,257 | 1,272 | 45,200 |
| 2018/08/30 | 1,267 | 1,272 | 1,259 | 1,260 | 20,000 |
| 2018/08/29 | 1,247 | 1,270 | 1,244 | 1,262 | 24,000 |
| 2018/08/28 | 1,275 | 1,275 | 1,247 | 1,252 | 42,400 |
| 2018/08/27 | 1,244 | 1,259 | 1,235 | 1,258 | 39,200 |
| 2018/08/24 | 1,206 | 1,227 | 1,205 | 1,224 | 35,000 |
| 2018/08/23 | 1,180 | 1,217 | 1,180 | 1,201 | 63,500 |
| 2018/08/22 | 1,152 | 1,183 | 1,137 | 1,182 | 89,700 |
| 2018/08/21 | 1,160 | 1,162 | 1,145 | 1,147 | 49,200 |
| 2018/08/20 | 1,217 | 1,217 | 1,156 | 1,162 | 170,100 |
| 2018/08/17 | 1,210 | 1,220 | 1,207 | 1,217 | 33,800 |
| 2018/08/16 | 1,216 | 1,223 | 1,204 | 1,206 | 51,000 |
| 2018/08/15 | 1,217 | 1,235 | 1,213 | 1,230 | 45,200 |
| 2018/08/14 | 1,207 | 1,230 | 1,205 | 1,217 | 43,400 |
| 2018/08/13 | 1,207 | 1,236 | 1,203 | 1,205 | 99,700 |
| 2018/08/10 | 1,267 | 1,299 | 1,201 | 1,207 | 251,600 |
| 2018/08/09 | 1,401 | 1,402 | 1,382 | 1,387 | 54,900 |
| 2018/08/08 | 1,412 | 1,427 | 1,397 | 1,406 | 58,400 |
| 2018/08/07 | 1,410 | 1,411 | 1,400 | 1,411 | 32,100 |
| 2018/08/06 | 1,420 | 1,426 | 1,408 | 1,410 | 27,000 |
| 2018/08/03 | 1,453 | 1,460 | 1,416 | 1,422 | 50,400 |
| 2018/08/02 | 1,479 | 1,486 | 1,450 | 1,450 | 40,900 |
| 2018/08/01 | 1,490 | 1,490 | 1,453 | 1,472 | 42,300 |
| 2018/07/31 | 1,510 | 1,511 | 1,490 | 1,493 | 33,600 |
| 2018/07/30 | 1,523 | 1,527 | 1,506 | 1,515 | 20,200 |
| 2018/07/27 | 1,510 | 1,525 | 1,498 | 1,520 | 31,100 |
| 2018/07/26 | 1,497 | 1,525 | 1,492 | 1,517 | 28,400 |
| 2018/07/25 | 1,476 | 1,507 | 1,472 | 1,491 | 43,600 |
| 2018/07/24 | 1,490 | 1,495 | 1,460 | 1,474 | 33,200 |
| 2018/07/23 | 1,473 | 1,482 | 1,460 | 1,471 | 36,400 |
| 2018/07/20 | 1,490 | 1,499 | 1,480 | 1,488 | 25,500 |
| 2018/07/19 | 1,500 | 1,505 | 1,490 | 1,499 | 24,100 |
| 2018/07/18 | 1,499 | 1,505 | 1,481 | 1,499 | 30,500 |
| 2018/07/17 | 1,457 | 1,492 | 1,457 | 1,489 | 36,100 |
| 2018/07/13 | 1,461 | 1,471 | 1,443 | 1,461 | 43,300 |
| 2018/07/12 | 1,465 | 1,473 | 1,452 | 1,457 | 32,100 |
| 2018/07/11 | 1,493 | 1,493 | 1,460 | 1,465 | 42,000 |
| 2018/07/10 | 1,519 | 1,525 | 1,488 | 1,488 | 31,000 |
| 2018/07/09 | 1,483 | 1,518 | 1,465 | 1,518 | 43,700 |
| 2018/07/06 | 1,488 | 1,493 | 1,471 | 1,483 | 37,900 |
| 2018/07/05 | 1,528 | 1,528 | 1,477 | 1,485 | 45,500 |
| 2018/07/04 | 1,520 | 1,546 | 1,508 | 1,528 | 36,900 |
| 2018/07/03 | 1,526 | 1,533 | 1,503 | 1,516 | 45,200 |
| 2018/07/02 | 1,552 | 1,557 | 1,520 | 1,523 | 37,200 |
| 2018/06/29 | 1,548 | 1,561 | 1,529 | 1,552 | 34,700 |
| 2018/06/28 | 1,568 | 1,593 | 1,537 | 1,548 | 43,900 |
| 2018/06/27 | 1,542 | 1,568 | 1,533 | 1,563 | 34,000 |
| 2018/06/26 | 1,557 | 1,557 | 1,532 | 1,542 | 32,600 |
| 2018/06/25 | 1,592 | 1,592 | 1,557 | 1,557 | 38,200 |
| 2018/06/22 | 1,606 | 1,606 | 1,581 | 1,594 | 28,200 |
| 2018/06/21 | 1,618 | 1,629 | 1,606 | 1,607 | 19,700 |
| 2018/06/20 | 1,599 | 1,620 | 1,579 | 1,617 | 38,200 |
| 2018/06/19 | 1,612 | 1,612 | 1,583 | 1,599 | 45,500 |
| 2018/06/18 | 1,640 | 1,640 | 1,614 | 1,616 | 20,700 |
| 2018/06/15 | 1,668 | 1,675 | 1,634 | 1,638 | 30,000 |
| 2018/06/14 | 1,680 | 1,689 | 1,661 | 1,667 | 25,700 |
| 2018/06/13 | 1,678 | 1,695 | 1,678 | 1,684 | 29,700 |
| 2018/06/12 | 1,653 | 1,678 | 1,630 | 1,678 | 45,300 |
| 2018/06/11 | 1,672 | 1,682 | 1,646 | 1,653 | 50,700 |
| 2018/06/08 | 1,668 | 1,676 | 1,650 | 1,672 | 50,200 |
| 2018/06/07 | 1,644 | 1,678 | 1,638 | 1,677 | 71,600 |
| 2018/06/06 | 1,620 | 1,645 | 1,616 | 1,632 | 37,600 |
| 2018/06/05 | 1,605 | 1,626 | 1,587 | 1,620 | 73,300 |
| 2018/06/04 | 1,586 | 1,603 | 1,583 | 1,598 | 51,500 |
| 2018/06/01 | 1,535 | 1,575 | 1,534 | 1,568 | 41,800 |
| 2018/05/31 | 1,551 | 1,551 | 1,521 | 1,528 | 51,800 |
| 2018/05/30 | 1,548 | 1,555 | 1,530 | 1,532 | 57,900 |
| 2018/05/29 | 1,615 | 1,615 | 1,547 | 1,557 | 92,700 |
| 2018/05/28 | 1,614 | 1,633 | 1,594 | 1,607 | 33,600 |
| 2018/05/25 | 1,613 | 1,622 | 1,594 | 1,601 | 45,700 |
| 2018/05/24 | 1,622 | 1,627 | 1,600 | 1,619 | 75,200 |
| 2018/05/23 | 1,619 | 1,624 | 1,608 | 1,623 | 60,000 |
| 2018/05/22 | 1,648 | 1,648 | 1,619 | 1,619 | 38,400 |
| 2018/05/21 | 1,672 | 1,672 | 1,648 | 1,648 | 26,600 |
| 2018/05/18 | 1,661 | 1,679 | 1,647 | 1,672 | 45,000 |
| 2018/05/17 | 1,622 | 1,664 | 1,611 | 1,656 | 67,200 |
| 2018/05/16 | 1,636 | 1,637 | 1,610 | 1,616 | 58,500 |
| 2018/05/15 | 1,605 | 1,649 | 1,605 | 1,644 | 88,900 |
| 2018/05/14 | 1,667 | 1,673 | 1,601 | 1,604 | 213,700 |
| 2018/05/11 | 1,751 | 1,754 | 1,737 | 1,747 | 40,300 |
| 2018/05/10 | 1,750 | 1,757 | 1,743 | 1,747 | 19,500 |
| 2018/05/09 | 1,773 | 1,773 | 1,747 | 1,754 | 32,800 |
| 2018/05/08 | 1,796 | 1,799 | 1,772 | 1,776 | 27,700 |
| 2018/05/07 | 1,762 | 1,794 | 1,762 | 1,789 | 26,300 |
| 2018/05/02 | 1,759 | 1,762 | 1,730 | 1,762 | 18,100 |
| 2018/05/01 | 1,771 | 1,771 | 1,742 | 1,753 | 24,000 |
| 2018/04/27 | 1,791 | 1,794 | 1,762 | 1,770 | 27,400 |
| 2018/04/26 | 1,798 | 1,800 | 1,780 | 1,794 | 31,500 |
| 2018/04/25 | 1,758 | 1,807 | 1,758 | 1,805 | 52,900 |
| 2018/04/24 | 1,740 | 1,777 | 1,731 | 1,769 | 78,700 |
| 2018/04/23 | 1,714 | 1,731 | 1,714 | 1,723 | 26,800 |
| 2018/04/20 | 1,715 | 1,740 | 1,711 | 1,731 | 31,800 |
| 2018/04/19 | 1,714 | 1,728 | 1,714 | 1,722 | 28,700 |
| 2018/04/18 | 1,704 | 1,729 | 1,704 | 1,714 | 26,700 |
| 2018/04/17 | 1,705 | 1,728 | 1,696 | 1,704 | 32,800 |
| 2018/04/16 | 1,703 | 1,730 | 1,703 | 1,729 | 22,400 |
| 2018/04/13 | 1,689 | 1,707 | 1,681 | 1,701 | 29,100 |
| 2018/04/12 | 1,697 | 1,702 | 1,687 | 1,687 | 23,800 |
| 2018/04/11 | 1,712 | 1,712 | 1,692 | 1,697 | 32,000 |
| 2018/04/10 | 1,715 | 1,728 | 1,707 | 1,719 | 30,900 |
| 2018/04/09 | 1,710 | 1,728 | 1,707 | 1,726 | 23,700 |
| 2018/04/06 | 1,755 | 1,758 | 1,719 | 1,721 | 30,000 |
| 2018/04/05 | 1,772 | 1,779 | 1,742 | 1,754 | 33,900 |
| 2018/04/04 | 1,700 | 1,777 | 1,700 | 1,765 | 67,300 |
| 2018/04/03 | 1,700 | 1,711 | 1,690 | 1,698 | 25,600 |
| 2018/04/02 | 1,728 | 1,729 | 1,710 | 1,713 | 27,300 |
| 2018/03/30 | 1,749 | 1,754 | 1,727 | 1,742 | 22,800 |
| 2018/03/29 | 1,737 | 1,746 | 1,720 | 1,737 | 26,900 |
| 2018/03/28 | 1,729 | 1,737 | 1,710 | 1,729 | 40,300 |
| 2018/03/27 | 1,691 | 1,743 | 1,691 | 1,735 | 63,300 |
| 2018/03/26 | 1,685 | 1,686 | 1,646 | 1,678 | 62,400 |
| 2018/03/23 | 1,714 | 1,716 | 1,683 | 1,690 | 72,100 |
| 2018/03/22 | 1,730 | 1,751 | 1,724 | 1,751 | 36,400 |
| 2018/03/20 | 1,711 | 1,737 | 1,693 | 1,729 | 35,900 |
| 2018/03/19 | 1,737 | 1,740 | 1,708 | 1,721 | 36,700 |
| 2018/03/16 | 1,776 | 1,776 | 1,740 | 1,745 | 54,300 |
| 2018/03/15 | 1,802 | 1,802 | 1,765 | 1,780 | 25,900 |
| 2018/03/14 | 1,799 | 1,809 | 1,787 | 1,792 | 16,900 |
| 2018/03/13 | 1,769 | 1,810 | 1,769 | 1,804 | 41,300 |
| 2018/03/12 | 1,779 | 1,791 | 1,767 | 1,777 | 45,400 |
| 2018/03/09 | 1,819 | 1,823 | 1,766 | 1,769 | 76,300 |
| 2018/03/08 | 1,834 | 1,838 | 1,805 | 1,814 | 30,800 |
| 2018/03/07 | 1,851 | 1,870 | 1,824 | 1,831 | 51,300 |
| 2018/03/06 | 1,895 | 1,925 | 1,869 | 1,873 | 60,900 |
| 2018/03/05 | 1,866 | 1,885 | 1,857 | 1,880 | 83,000 |
| 2018/03/02 | 1,830 | 1,882 | 1,800 | 1,868 | 84,500 |
| 2018/03/01 | 1,893 | 1,893 | 1,840 | 1,843 | 56,700 |
| 2018/02/28 | 1,850 | 1,903 | 1,843 | 1,878 | 134,900 |
| 2018/02/27 | 1,818 | 1,855 | 1,790 | 1,838 | 109,600 |
| 2018/02/26 | 1,799 | 1,818 | 1,788 | 1,806 | 77,600 |
| 2018/02/23 | 1,785 | 1,802 | 1,767 | 1,801 | 22,700 |
| 2018/02/22 | 1,806 | 1,809 | 1,773 | 1,785 | 47,700 |
| 2018/02/21 | 1,820 | 1,834 | 1,792 | 1,797 | 57,000 |
| 2018/02/20 | 1,788 | 1,817 | 1,771 | 1,815 | 56,200 |
| 2018/02/19 | 1,780 | 1,807 | 1,770 | 1,788 | 70,600 |
| 2018/02/16 | 1,744 | 1,775 | 1,741 | 1,752 | 50,500 |
| 2018/02/15 | 1,704 | 1,767 | 1,691 | 1,737 | 76,400 |
| 2018/02/14 | 1,697 | 1,717 | 1,671 | 1,702 | 70,800 |
| 2018/02/13 | 1,794 | 1,794 | 1,683 | 1,688 | 111,400 |
| 2018/02/09 | 1,638 | 1,800 | 1,638 | 1,778 | 213,200 |
| 2018/02/08 | 1,668 | 1,688 | 1,654 | 1,670 | 72,000 |
| 2018/02/07 | 1,709 | 1,723 | 1,647 | 1,649 | 80,500 |
| 2018/02/06 | 1,712 | 1,713 | 1,618 | 1,669 | 148,000 |
| 2018/02/05 | 1,755 | 1,766 | 1,732 | 1,752 | 76,700 |
| 2018/02/02 | 1,785 | 1,799 | 1,758 | 1,791 | 42,300 |
| 2018/02/01 | 1,754 | 1,791 | 1,744 | 1,787 | 52,100 |
| 2018/01/31 | 1,772 | 1,791 | 1,758 | 1,758 | 60,400 |
| 2018/01/30 | 1,820 | 1,840 | 1,785 | 1,792 | 77,400 |
| 2018/01/29 | 1,810 | 1,833 | 1,806 | 1,814 | 69,700 |
| 2018/01/26 | 1,795 | 1,796 | 1,783 | 1,789 | 25,400 |
| 2018/01/25 | 1,787 | 1,809 | 1,773 | 1,796 | 59,900 |
| 2018/01/24 | 1,759 | 1,793 | 1,754 | 1,783 | 47,400 |
| 2018/01/23 | 1,749 | 1,768 | 1,745 | 1,761 | 45,200 |
| 2018/01/22 | 1,751 | 1,757 | 1,730 | 1,748 | 35,100 |
| 2018/01/19 | 1,728 | 1,766 | 1,728 | 1,742 | 55,000 |
| 2018/01/18 | 1,765 | 1,773 | 1,734 | 1,736 | 64,400 |
| 2018/01/17 | 1,775 | 1,775 | 1,741 | 1,765 | 70,500 |
| 2018/01/16 | 1,781 | 1,799 | 1,775 | 1,782 | 43,400 |
| 2018/01/15 | 1,781 | 1,802 | 1,776 | 1,799 | 37,300 |
| 2018/01/12 | 1,801 | 1,802 | 1,774 | 1,775 | 54,600 |
| 2018/01/11 | 1,802 | 1,811 | 1,795 | 1,806 | 27,900 |
| 2018/01/10 | 1,822 | 1,828 | 1,801 | 1,801 | 50,200 |
| 2018/01/09 | 1,821 | 1,822 | 1,790 | 1,822 | 84,800 |
| 2018/01/05 | 1,820 | 1,832 | 1,805 | 1,823 | 68,600 |
| 2018/01/04 | 1,815 | 1,820 | 1,788 | 1,817 | 69,900 |