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 |
---|---|---|---|---|---|
1985/12/28 | 731 | 741 | 731 | 741 | 9,000 |
1985/12/27 | 731 | 735 | 730 | 731 | 19,000 |
1985/12/26 | 797 | 797 | 750 | 750 | 46,000 |
1985/12/26 | 1 -> 1.05 分割 | ||||
1985/12/25 | 791 | 830 | 791 | 830 | 40,000 |
1985/12/24 | 799 | 799 | 780 | 780 | 9,000 |
1985/12/23 | 800 | 810 | 799 | 810 | 11,000 |
1985/12/21 | 800 | 800 | 799 | 799 | 3,000 |
1985/12/20 | 790 | 795 | 790 | 795 | 26,000 |
1985/12/19 | 780 | 795 | 775 | 795 | 12,000 |
1985/12/18 | 780 | 785 | 775 | 775 | 11,000 |
1985/12/17 | 782 | 782 | 780 | 780 | 11,000 |
1985/12/16 | 766 | 780 | 766 | 775 | 21,000 |
1985/12/13 | 765 | 765 | 763 | 763 | 8,000 |
1985/12/12 | 770 | 770 | 763 | 763 | 9,000 |
1985/12/11 | 779 | 780 | 772 | 775 | 5,000 |
1985/12/10 | 780 | 780 | 775 | 780 | 58,000 |
1985/12/09 | 780 | 780 | 780 | 780 | 6,000 |
1985/12/07 | 780 | 780 | 780 | 780 | 19,000 |
1985/12/06 | 781 | 781 | 780 | 780 | 15,000 |
1985/12/04 | 800 | 800 | 771 | 771 | 24,000 |
1985/12/03 | 799 | 799 | 795 | 795 | 10,000 |
1985/12/02 | 810 | 810 | 805 | 805 | 6,000 |
1985/11/30 | 830 | 830 | 810 | 810 | 10,000 |
1985/11/29 | 824 | 824 | 805 | 820 | 27,000 |
1985/11/28 | 825 | 825 | 825 | 825 | 23,000 |
1985/11/27 | 801 | 801 | 801 | 801 | 27,000 |
1985/11/26 | 775 | 797 | 775 | 795 | 34,000 |
1985/11/25 | 760 | 760 | 751 | 760 | 12,000 |
1985/11/22 | 760 | 760 | 755 | 760 | 17,000 |
1985/11/21 | 759 | 760 | 751 | 760 | 4,000 |
1985/11/20 | 760 | 770 | 760 | 764 | 14,000 |
1985/11/19 | 760 | 760 | 760 | 760 | 7,000 |
1985/11/18 | 761 | 763 | 760 | 760 | 17,000 |
1985/11/16 | 760 | 765 | 760 | 760 | 10,000 |
1985/11/15 | 750 | 760 | 750 | 760 | 3,000 |
1985/11/14 | 760 | 760 | 759 | 760 | 17,000 |
1985/11/13 | 771 | 773 | 765 | 765 | 9,000 |
1985/11/12 | 771 | 771 | 763 | 765 | 8,000 |
1985/11/11 | 771 | 778 | 770 | 778 | 17,000 |
1985/11/08 | 770 | 770 | 759 | 769 | 6,000 |
1985/11/07 | 770 | 780 | 769 | 770 | 46,000 |
1985/11/06 | 769 | 770 | 759 | 769 | 18,000 |
1985/11/05 | 770 | 770 | 769 | 769 | 2,000 |
1985/11/02 | 760 | 770 | 755 | 770 | 9,000 |
1985/11/01 | 755 | 755 | 750 | 751 | 3,000 |
1985/10/31 | 760 | 760 | 759 | 759 | 4,000 |
1985/10/30 | 760 | 760 | 760 | 760 | 2,000 |
1985/10/29 | 769 | 769 | 760 | 761 | 3,000 |
1985/10/26 | 770 | 770 | 760 | 760 | 4,000 |
1985/10/25 | 770 | 770 | 760 | 769 | 4,000 |
1985/10/24 | 760 | 760 | 760 | 760 | 30,000 |
1985/10/23 | 760 | 760 | 760 | 760 | 4,000 |
1985/10/22 | 755 | 760 | 755 | 760 | 3,000 |
1985/10/21 | 760 | 765 | 751 | 765 | 5,000 |
1985/10/19 | 760 | 760 | 760 | 760 | 5,000 |
1985/10/18 | 773 | 773 | 760 | 760 | 11,000 |
1985/10/17 | 775 | 775 | 772 | 773 | 27,000 |
1985/10/16 | 775 | 780 | 773 | 780 | 26,000 |
1985/10/15 | 773 | 801 | 773 | 780 | 53,000 |
1985/10/14 | 773 | 773 | 772 | 772 | 37,000 |
1985/10/11 | 787 | 787 | 773 | 774 | 20,000 |
1985/10/09 | 788 | 788 | 788 | 788 | 13,000 |
1985/10/08 | 782 | 785 | 763 | 773 | 194,000 |
1985/10/07 | 800 | 801 | 783 | 783 | 101,000 |
1985/10/05 | 791 | 810 | 791 | 805 | 44,000 |
1985/10/04 | 775 | 780 | 773 | 773 | 102,000 |
1985/10/03 | 749 | 773 | 746 | 773 | 97,000 |
1985/10/02 | 715 | 738 | 705 | 738 | 90,000 |
1985/10/01 | 700 | 714 | 700 | 714 | 94,000 |
1985/09/30 | 721 | 721 | 712 | 719 | 27,000 |
1985/09/28 | 738 | 738 | 710 | 710 | 62,000 |
1985/09/27 | 731 | 750 | 731 | 738 | 36,000 |
1985/09/26 | 729 | 730 | 725 | 730 | 26,000 |
1985/09/25 | 720 | 730 | 720 | 720 | 9,000 |
1985/09/24 | 720 | 720 | 720 | 720 | 13,000 |
1985/09/21 | 720 | 720 | 720 | 720 | 3,000 |
1985/09/20 | 720 | 720 | 700 | 720 | 14,000 |
1985/09/19 | 718 | 720 | 718 | 720 | 35,000 |
1985/09/18 | 700 | 724 | 700 | 718 | 29,000 |
1985/09/17 | 700 | 701 | 700 | 700 | 93,000 |
1985/09/13 | 710 | 710 | 700 | 700 | 11,000 |
1985/09/12 | 710 | 710 | 710 | 710 | 6,000 |
1985/09/11 | 719 | 719 | 710 | 710 | 2,000 |
1985/09/10 | 719 | 719 | 710 | 710 | 2,000 |
1985/09/09 | 719 | 720 | 719 | 720 | 16,000 |
1985/09/07 | 719 | 720 | 719 | 720 | 13,000 |
1985/09/06 | 719 | 719 | 719 | 719 | 2,000 |
1985/09/05 | 701 | 720 | 700 | 719 | 15,000 |
1985/09/04 | 705 | 705 | 700 | 700 | 9,000 |
1985/09/03 | 720 | 720 | 720 | 720 | 3,000 |
1985/08/31 | 720 | 720 | 720 | 720 | 2,000 |
1985/08/28 | 743 | 743 | 743 | 743 | 1,000 |
1985/08/27 | 745 | 745 | 745 | 745 | 2,000 |
1985/08/24 | 740 | 745 | 740 | 745 | 2,000 |
1985/08/23 | 745 | 745 | 745 | 745 | 3,000 |
1985/08/22 | 740 | 740 | 740 | 740 | 3,000 |
1985/08/21 | 740 | 750 | 740 | 750 | 7,000 |
1985/08/19 | 740 | 740 | 740 | 740 | 5,000 |
1985/08/17 | 740 | 740 | 740 | 740 | 11,000 |
1985/08/16 | 750 | 750 | 750 | 750 | 7,000 |
1985/08/15 | 750 | 760 | 750 | 750 | 31,000 |
1985/08/14 | 750 | 750 | 750 | 750 | 4,000 |
1985/08/13 | 750 | 750 | 749 | 750 | 17,000 |
1985/08/12 | 750 | 750 | 730 | 750 | 11,000 |
1985/08/09 | 740 | 740 | 730 | 730 | 5,000 |
1985/08/08 | 731 | 732 | 731 | 732 | 12,000 |
1985/08/06 | 731 | 731 | 731 | 731 | 3,000 |
1985/08/05 | 749 | 750 | 740 | 740 | 7,000 |
1985/08/03 | 730 | 745 | 730 | 740 | 8,000 |
1985/08/02 | 728 | 728 | 727 | 728 | 11,000 |
1985/08/01 | 720 | 730 | 720 | 730 | 14,000 |
1985/07/31 | 738 | 738 | 723 | 723 | 61,000 |
1985/07/30 | 749 | 749 | 749 | 749 | 3,000 |
1985/07/29 | 750 | 750 | 750 | 750 | 2,000 |
1985/07/27 | 750 | 750 | 745 | 750 | 3,000 |
1985/07/26 | 760 | 760 | 750 | 750 | 12,000 |
1985/07/25 | 732 | 763 | 732 | 760 | 13,000 |
1985/07/24 | 730 | 740 | 725 | 740 | 8,000 |
1985/07/23 | 721 | 724 | 712 | 712 | 13,000 |
1985/07/22 | 710 | 725 | 710 | 711 | 13,000 |
1985/07/20 | 725 | 725 | 710 | 710 | 9,000 |
1985/07/19 | 703 | 730 | 703 | 730 | 60,000 |
1985/07/18 | 710 | 710 | 700 | 700 | 56,000 |
1985/07/17 | 701 | 701 | 700 | 700 | 8,000 |
1985/07/16 | 700 | 700 | 699 | 700 | 12,000 |
1985/07/15 | 720 | 729 | 700 | 700 | 22,000 |
1985/07/12 | 730 | 730 | 720 | 729 | 17,000 |
1985/07/11 | 729 | 730 | 729 | 730 | 3,000 |
1985/07/10 | 730 | 730 | 730 | 730 | 12,000 |
1985/07/09 | 740 | 740 | 735 | 735 | 54,000 |
1985/07/08 | 731 | 740 | 731 | 735 | 19,000 |
1985/07/06 | 745 | 745 | 740 | 740 | 11,000 |
1985/07/05 | 720 | 740 | 720 | 740 | 14,000 |
1985/07/04 | 720 | 725 | 720 | 720 | 16,000 |
1985/07/03 | 711 | 733 | 711 | 723 | 10,000 |
1985/07/02 | 720 | 720 | 710 | 710 | 9,000 |
1985/07/01 | 715 | 720 | 710 | 720 | 5,000 |
1985/06/29 | 720 | 720 | 720 | 720 | 5,000 |
1985/06/28 | 739 | 748 | 730 | 730 | 13,000 |
1985/06/27 | 738 | 750 | 737 | 750 | 32,000 |
1985/06/26 | 737 | 737 | 730 | 730 | 12,000 |
1985/06/26 | 1 -> 1.19 分割 | ||||
1985/06/25 | 823 | 833 | 818 | 833 | 35,870 |
1985/06/24 | 833 | 843 | 828 | 833 | 19,928 |
1985/06/22 | 843 | 843 | 833 | 843 | 7,971 |
1985/06/21 | 823 | 833 | 823 | 833 | 14,946 |
1985/06/20 | 833 | 838 | 813 | 813 | 26,903 |
1985/06/19 | 843 | 851 | 839 | 839 | 27,899 |
1985/06/18 | 843 | 843 | 838 | 843 | 33,878 |
1985/06/17 | 841 | 851 | 839 | 843 | 23,914 |
1985/06/15 | 849 | 849 | 843 | 849 | 16,939 |
1985/06/14 | 861 | 873 | 853 | 853 | 76,723 |
1985/06/13 | 851 | 861 | 843 | 861 | 57,791 |
1985/06/12 | 831 | 847 | 831 | 843 | 28,896 |
1985/06/11 | 831 | 838 | 831 | 831 | 32,881 |
1985/06/10 | 822 | 832 | 813 | 828 | 22,917 |
1985/06/07 | 836 | 836 | 823 | 823 | 8,968 |
1985/06/06 | 848 | 853 | 836 | 836 | 73,734 |
1985/06/05 | 823 | 848 | 823 | 848 | 47,827 |
1985/06/04 | 822 | 823 | 813 | 823 | 19,928 |
1985/06/03 | 813 | 823 | 813 | 822 | 27,899 |
1985/06/01 | 822 | 823 | 815 | 823 | 15,942 |
1985/05/31 | 813 | 823 | 813 | 823 | 36,867 |
1985/05/30 | 812 | 833 | 804 | 833 | 114,586 |
1985/05/29 | 821 | 821 | 813 | 813 | 10,960 |
1985/05/28 | 821 | 823 | 821 | 821 | 53,806 |
1985/05/27 | 813 | 813 | 803 | 813 | 26,903 |
1985/05/25 | 813 | 813 | 813 | 813 | 5,978 |
1985/05/24 | 822 | 823 | 821 | 823 | 35,870 |
1985/05/23 | 823 | 833 | 823 | 831 | 11,957 |
1985/05/22 | 832 | 833 | 823 | 833 | 94,658 |
1985/05/21 | 814 | 823 | 793 | 822 | 366,675 |
1985/05/20 | 798 | 823 | 798 | 813 | 141,489 |
1985/05/18 | 803 | 803 | 799 | 803 | 22,917 |
1985/05/17 | 799 | 803 | 799 | 803 | 31,885 |
1985/05/16 | 753 | 793 | 753 | 778 | 41,849 |
1985/05/15 | 753 | 753 | 753 | 753 | 39,856 |
1985/05/14 | 803 | 803 | 793 | 803 | 56,795 |
1985/05/13 | 803 | 824 | 803 | 813 | 144,478 |
1985/05/10 | 788 | 821 | 788 | 802 | 335,786 |
1985/05/09 | 747 | 781 | 743 | 781 | 209,244 |
1985/05/08 | 717 | 733 | 716 | 733 | 128,535 |
1985/05/07 | 703 | 703 | 703 | 703 | 70,744 |
1985/05/04 | 692 | 703 | 692 | 703 | 8,968 |
1985/05/02 | 692 | 692 | 682 | 682 | 4,982 |
1985/05/01 | 657 | 662 | 657 | 662 | 12,953 |
1985/04/30 | 650 | 652 | 642 | 652 | 20,924 |
1985/04/27 | 652 | 652 | 652 | 652 | 22,917 |
1985/04/26 | 632 | 652 | 632 | 652 | 34,874 |
1985/04/25 | 642 | 642 | 633 | 633 | 7,971 |
1985/04/24 | 633 | 633 | 633 | 633 | 996 |
1985/04/23 | 632 | 632 | 632 | 632 | 9,964 |
1985/04/20 | 639 | 639 | 639 | 639 | 9,964 |
1985/04/17 | 662 | 662 | 662 | 662 | 5,978 |
1985/04/15 | 701 | 701 | 701 | 701 | 29,892 |
1985/04/12 | 663 | 663 | 663 | 663 | 3,986 |
1985/04/11 | 652 | 682 | 652 | 682 | 10,960 |
1985/04/10 | 652 | 652 | 652 | 652 | 4,982 |
1985/04/09 | 652 | 652 | 652 | 652 | 3,986 |
1985/04/08 | 662 | 662 | 662 | 662 | 1,993 |
1985/04/06 | 671 | 671 | 662 | 662 | 4,982 |
1985/04/05 | 672 | 672 | 672 | 672 | 996 |
1985/04/04 | 677 | 677 | 677 | 677 | 3,986 |
1985/04/03 | 678 | 678 | 677 | 677 | 10,960 |
1985/04/02 | 677 | 677 | 677 | 677 | 4,982 |
1985/04/01 | 682 | 682 | 682 | 682 | 996 |
1985/03/30 | 685 | 685 | 685 | 685 | 2,989 |
1985/03/28 | 687 | 687 | 685 | 685 | 2,989 |
1985/03/27 | 692 | 692 | 686 | 692 | 29,892 |
1985/03/26 | 693 | 701 | 685 | 685 | 19,928 |
1985/03/25 | 685 | 685 | 685 | 685 | 14,946 |
1985/03/23 | 685 | 692 | 685 | 692 | 19,928 |
1985/03/22 | 664 | 664 | 657 | 658 | 36,867 |
1985/03/20 | 684 | 684 | 684 | 684 | 5,978 |
1985/03/19 | 684 | 692 | 684 | 692 | 17,935 |
1985/03/16 | 702 | 703 | 694 | 694 | 40,852 |
1985/03/15 | 722 | 722 | 703 | 707 | 62,773 |
1985/03/14 | 733 | 738 | 713 | 713 | 243,121 |
1985/03/13 | 703 | 723 | 703 | 723 | 84,694 |
1985/03/12 | 692 | 708 | 682 | 698 | 237,143 |
1985/03/11 | 703 | 723 | 692 | 692 | 411,513 |
1985/03/08 | 677 | 734 | 662 | 723 | 269,028 |
1985/03/07 | 692 | 723 | 652 | 687 | 293,938 |
1985/03/06 | 631 | 703 | 630 | 703 | 270,024 |
1985/03/05 | 630 | 632 | 611 | 630 | 151,453 |
1985/03/04 | 617 | 630 | 617 | 630 | 66,759 |
1985/03/02 | 621 | 622 | 612 | 612 | 50,816 |
1985/03/01 | 612 | 621 | 612 | 612 | 41,849 |
1985/02/28 | 608 | 616 | 607 | 612 | 75,726 |
1985/02/27 | 612 | 612 | 602 | 607 | 51,813 |
1985/02/26 | 607 | 607 | 602 | 607 | 50,816 |
1985/02/25 | 620 | 621 | 607 | 607 | 47,827 |
1985/02/23 | 612 | 632 | 612 | 625 | 182,341 |
1985/02/22 | 602 | 602 | 592 | 602 | 86,687 |
1985/02/21 | 547 | 562 | 543 | 562 | 61,777 |
1985/02/20 | 537 | 547 | 537 | 537 | 171,381 |
1985/02/19 | 540 | 540 | 537 | 537 | 66,759 |
1985/02/18 | 537 | 537 | 534 | 537 | 69,748 |
1985/02/16 | 537 | 537 | 537 | 537 | 46,831 |
1985/02/15 | 547 | 547 | 547 | 547 | 5,978 |
1985/02/14 | 552 | 552 | 543 | 543 | 49,820 |
1985/02/13 | 537 | 537 | 533 | 537 | 7,971 |
1985/02/12 | 541 | 542 | 541 | 542 | 1,993 |
1985/02/08 | 547 | 547 | 547 | 547 | 38,860 |
1985/02/07 | 547 | 547 | 547 | 547 | 3,986 |
1985/02/06 | 547 | 547 | 547 | 547 | 7,971 |
1985/02/04 | 547 | 548 | 547 | 547 | 5,978 |
1985/02/01 | 552 | 552 | 552 | 552 | 10,960 |
1985/01/31 | 548 | 557 | 548 | 557 | 52,809 |
1985/01/30 | 547 | 547 | 547 | 547 | 1,993 |
1985/01/29 | 537 | 538 | 537 | 538 | 3,986 |
1985/01/28 | 537 | 537 | 537 | 537 | 1,993 |
1985/01/23 | 537 | 537 | 537 | 537 | 2,989 |
1985/01/22 | 537 | 537 | 533 | 533 | 6,975 |
1985/01/18 | 552 | 552 | 552 | 552 | 1,993 |
1985/01/17 | 553 | 554 | 552 | 552 | 18,932 |
1985/01/16 | 552 | 552 | 552 | 552 | 2,989 |
1985/01/14 | 552 | 553 | 552 | 553 | 3,986 |
1985/01/11 | 552 | 552 | 552 | 552 | 4,982 |
1985/01/10 | 552 | 552 | 552 | 552 | 7,971 |
1985/01/09 | 552 | 557 | 552 | 557 | 10,960 |
1985/01/08 | 557 | 557 | 557 | 557 | 46,831 |
1985/01/07 | 557 | 558 | 557 | 557 | 73,734 |
1985/01/05 | 552 | 553 | 552 | 553 | 4,982 |